NEW Tour v263
HII
HUNTINGTON INGALLS I
$291.50 +4.49%
$287.94 (-1.22%)🌙
as of 07/02 06:02 PM
(7/2 15:06) ◀
|
Thursday, July 2, 2026 (6:02pm)
January 2026
|
▶ (7/6 15:06)
◀ 7/2 18:02 ▶

Option Volume

Detail
ℹ
Current (07/02) 228
Calls: 149 (65%)
Puts: 79 (35%)
Prior (07/01) 81
Calls: 47 (58%)
Puts: 34 (42%)
Current vs Prior +181.48%
Calls: +217.02% (Calls)
Puts: +132.35% (Puts)
Prior 7-Day Total 722
Calls: 527 (73%)
Puts: 195 (27%)
Prior 7-Day Average 103
Calls: 75 (73%)
Puts: 27 (27%)
Current vs Prior 7-Day Avg +121.05%
Calls: +97.91%
Puts: +183.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $268.4K
Calls: $235.0K (88%)
Puts: $33.4K (12%)
Prior (07/01) $86.7K
Calls: $58.0K (67%)
Puts: $28.7K (33%)
Current vs Prior +209.47%
Calls: +305.03%
Puts: +16.27%
Prior 7-Day Total $781.6K
Calls: $455.6K (58%)
Puts: $326.0K (42%)
Prior 7-Day Average $111.7K
Calls: $65.1K (58%)
Puts: $46.6K (42%)
Current vs Prior 7-Day Avg +140.35%
Calls: +261.04%
Puts: -28.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.53
Prior (07/01) 0.72
Current vs Prior -26.71%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +13.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 4,571
Calls: 2,769 (61%)
Puts: 1,802 (39%)
Prior (07/01) 4,534
Calls: 2,744 (61%)
Puts: 1,790 (39%)
Current vs Prior +0.82%
Prior 7-Day Total 27,030
Calls: 16,399 (61%)
Puts: 10,631 (39%)
Prior 7-Day Average 3,861
Calls: 2,342 (61%)
Puts: 1,518 (39%)
Current vs Prior 7-Day Avg +18.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.29% | 14.70%
Prior 8.32% | 15.11%
Current vs Prior -12.34% | -2.71%
Prior 7-Day Avg 8.62% | 15.33%
Current vs 7-Day Avg -15.43% | -4.10%
Prior 7-Day Eod 8.32% | 15.11%
Current vs 7-Day Eod -12.34% | -2.71%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.44% | 12.11%
Calls: 8.28% | 12.01%
Puts: 12.60% | 12.21%
Prior 24.23% | 15.58%
Calls: 17.30% | 15.07%
Puts: 31.17% | 16.09%
Current vs Prior -56.91% | -22.27%
Prior 7-Day Avg 20.05% | 12.91%
Calls: 17.03% | 12.26%
Puts: 23.07% | 13.55%
Current vs 7-Day Avg -47.93% | -6.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($235.0K) vs puts ($33.4K). Massive premium surge with dollar volume up 209% vs prior. Dollar volume significantly above 7-day average (140% higher). Unusually high activity with volume up 181% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 8.9%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1739.8043.10$41.458.0%--0.9510
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1727.8030.70$29.259.9%--0.9212

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 0.79, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1739.8043.10$41.458.0%--0.9510
$270.00Jul 1721.7024.80$23.2513.3%--0.9010
$280.00Jul 1713.6016.50$15.0519.3%20.738
$290.00Jul 177.4010.50$8.9534.6%60.5423
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1727.8030.70$29.259.9%--0.9212
$310.00Jul 1718.7022.30$20.5017.6%10.8415
$300.00Jul 1711.3013.30$12.3016.3%10.6620

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 60, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 173.305.00$4.1541.0%70.3434
$290.00Jul 177.4010.50$8.9534.6%60.5423
$280.00Jul 1713.6016.50$15.0519.3%20.738
$310.00Jul 170.552.20$1.38119.6%10.15123
$320.00Jul 170.001.30$0.65200.0%10.088
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 170.000.85$0.43197.7%160.0548
$270.00Jul 170.201.80$1.00160.0%130.1149
$290.00Jul 175.809.10$7.4544.3%60.4620
$280.00Jul 172.504.60$3.5559.2%40.2855
$300.00Jul 1711.3013.30$12.3016.3%10.6620

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 16.54, avg 6.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$0.58$9.42$0.5816.24$330.58
$310.00$320.00Jul 17$0.73$9.27$0.7312.70$310.73
$300.00$310.00Jul 17$2.77$7.23$2.772.61$302.77
$290.00$300.00Jul 17$4.80$5.20$4.801.08$294.80
$280.00$290.00Jul 17$6.10$3.90$6.100.64$286.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 17$0.57$9.43$0.5716.54$269.43
$280.00$270.00Jul 17$2.55$7.45$2.552.92$277.45
$290.00$280.00Jul 17$3.90$6.10$3.901.56$286.10
$300.00$290.00Jul 17$4.85$5.15$4.851.06$295.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 10.11, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$18.20$18.20$1.8010.11$268.20
$270.00$280.00Jul 17$8.20$8.20$1.804.56$278.20
$280.00$290.00Jul 17$6.10$6.10$3.901.56$286.10
$290.00$300.00Jul 17$4.80$4.80$5.200.92$294.80
$300.00$310.00Jul 17$2.77$2.77$7.230.38$302.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$8.75$8.75$1.257.00$311.25
$310.00$300.00Jul 17$8.20$8.20$1.804.56$301.80
$300.00$290.00Jul 17$4.85$4.85$5.150.94$295.15
$290.00$280.00Jul 17$3.90$3.90$6.100.64$286.10
$280.00$270.00Jul 17$2.55$2.55$7.450.34$277.45

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. 7 found (cheapest 5.63% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$8.95$7.45$16.40$273.60$306.405.63%
$300.00Jul 17$4.15$12.30$16.45$283.55$316.455.64%
$280.00Jul 17$15.05$3.55$18.60$261.40$298.606.38%
$310.00Jul 17$1.38$20.50$21.88$288.12$331.887.51%
$270.00Jul 17$23.25$1.00$24.25$245.75$294.258.32%
$320.00Jul 17$0.65$29.25$29.90$290.10$349.9010.26%
$250.00Jul 17$41.45$0.43$41.88$208.12$291.8814.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.57% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$270.00Jul 17$0.65$1.00$1.65$268.35$321.65
$330.00$270.00Jul 17$0.88$1.00$1.88$268.12$331.88
$310.00$270.00Jul 17$1.38$1.00$2.38$267.62$312.38
$370.00$270.00Jul 17$1.50$1.00$2.50$267.50$372.50
$320.00$280.00Jul 17$0.65$3.55$4.20$275.80$324.20
$330.00$280.00Jul 17$0.88$3.55$4.43$275.57$334.43
$310.00$280.00Jul 17$1.38$3.55$4.93$275.07$314.93
$370.00$280.00Jul 17$1.50$3.55$5.05$274.95$375.05
$300.00$270.00Jul 17$4.15$1.00$5.15$264.85$305.15
$300.00$280.00Jul 17$4.15$3.55$7.70$272.30$307.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 13.93, avg credit $5.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Jul 17$9.33$0.6713.93$310.67$339.33
300/310330/340Jul 17$8.78$1.227.20$301.22$338.78
270/280290/300Jul 17$7.35$2.652.77$272.65$297.35
260/270280/290Jul 17$6.67$3.332.00$263.33$286.67
280/290300/310Jul 17$6.67$3.332.00$283.33$306.67
290/300310/320Jul 17$5.58$4.421.26$294.42$315.58
290/300330/340Jul 17$5.43$4.571.19$294.57$335.43
260/270290/300Jul 17$5.37$4.631.16$264.63$295.37
270/280300/310Jul 17$5.32$4.681.14$274.68$305.32
280/290310/320Jul 17$4.63$5.370.86$285.37$314.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 17.18, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.86$9.1410.63
$310.00$320.00$330.00Jul 17$0.96$9.049.42
$350.00$360.00$370.00Jul 17$1.08$8.928.26
$280.00$290.00$300.00Jul 17$1.30$8.706.69
$290.00$300.00$310.00Jul 17$2.03$7.973.93
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.55$9.4517.18
$250.00$260.00$270.00Jul 17$0.57$9.4316.54
$280.00$290.00$300.00Jul 17$0.95$9.059.53
$270.00$280.00$290.00Jul 17$1.35$8.656.41
$260.00$270.00$280.00Jul 17$1.98$8.024.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-5.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Jul 17-$5.05$14.95
$350.00$360.001:2Jul 17-$0.42$9.58
$340.00$350.001:2Jul 17-$0.86$9.14
$320.00$330.001:2Jul 17-$1.11$8.89
$360.00$370.001:2Jul 17-$2.50$7.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 17-$0.43$9.57
$300.00$290.001:2Jul 17-$2.60$7.40
$310.00$300.001:2Jul 17-$4.10$5.90
$270.00$260.001:2Jul 17$0.14$9.86
$290.00$280.001:2Jul 17$0.35$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.13%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Jul 17$3.300.342.9%1.13%4.05%734
$310.00Jul 17$0.550.156.3%0.19%6.54%1123
$330.00Jul 17$0.200.0813.2%0.07%13.28%1548

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. 184 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 $122.20/$126.20) — try a limit near $124.20. Also watch the $200.00 12-18 call last traded $93.00 on 06/18 (now $95.00/$98.50) — try a limit near $95.00; the $195.00 12-18 call last traded $95.31 on 06/18 (now $99.40/$103.00) — try a limit near $99.40. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $83.60/$86.10) — try a limit near $83.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$7.40$10.50$8.95$6.39 06/26$4.20–$20.70$7.4023
$290.00Aug 21$19.20$20.70$19.95$15.55 06/25$13.90–$29.95$19.206
$290.00Sep 18$21.00$24.60$22.80$18.80 06/23$16.45–$32.70$21.006
$290.00Dec 18$32.10$34.90$33.50$28.70 06/24$26.65–$43.60$32.1015
$300.00Jul 17$3.30$5.00$4.15$3.00 06/26$2.15–$14.85$3.3034
$300.00Aug 21$13.60$17.00$15.30$11.10 06/25$10.20–$24.60$13.6011
$300.00Sep 18$16.20$19.90$18.05$12.30 06/22$12.90–$27.05$16.206
$300.00Dec 18$27.60$31.30$29.45$24.92 06/24$22.80–$38.60$27.6034
$280.00Jul 17$13.60$16.50$15.05$12.40 06/25$7.85–$27.65$13.608
$280.00Aug 21$23.60$27.40$25.50$20.00 06/25$18.20–$36.15$23.607
$280.00Sep 18$26.00$28.80$27.40$53.00 05/22$20.85–$38.75$27.4019
$280.00Dec 18$37.00$40.40$38.70$33.40 06/24$31.10–$49.15$37.0010
$310.00Jul 17$0.55$2.20$1.38$1.92 06/26$0.90–$10.20$1.38123
$310.00Aug 21$9.20$13.10$11.15$9.20 06/24$7.40–$19.90$9.205
$310.00Sep 18$12.40$14.90$13.65$11.50 06/23$9.95–$22.55$12.408
$310.00Dec 18$23.40$26.40$24.90$40.00 05/29$19.15–$34.20$24.904
$270.00Jul 17$21.70$24.80$23.25$18.21 06/23$13.50–$35.50$21.7010
$270.00Aug 21$30.10$33.00$31.55$48.20 05/29$23.20–$43.25$31.552
$270.00Sep 18$32.50$36.00$34.25$68.20 05/06$26.00–$45.30$34.254
$270.00Dec 18$43.20$46.50$44.85$37.20 06/22$36.05–$55.25$43.204
$320.00Jul 17$0.00$1.30$0.65$0.91 06/26$0.55–$6.60$0.658
$320.00Aug 21$6.80$10.50$8.65$6.80 06/24$5.20–$15.60$6.8018
$320.00Sep 18$8.60$12.90$10.75$8.36 06/22$7.50–$18.65$8.609
$320.00Dec 18$20.40$22.70$21.55$17.30 06/22$16.25–$29.85$20.405
$260.00Jul 17$30.20$33.30$31.75$23.65 06/22$21.00–$44.00$30.209
$260.00Aug 21$37.60$41.00$39.30$56.00 05/29$29.15–$50.70$39.301
$260.00Sep 18$39.50$42.10$40.80$51.27 06/15$31.90–$52.45$40.803
$260.00Dec 18$49.30$52.50$50.90$57.90 06/01$41.00–$61.80$50.903
$330.00Jul 17$0.20$1.55$0.88$0.45 06/26$0.28–$4.30$0.45548
$330.00Aug 21$4.10$7.90$6.00$4.60 06/26$3.60–$12.10$4.6027
$330.00Sep 18$6.00$9.80$7.90$7.03 06/22$5.50–$15.15$7.036
$330.00Dec 18$16.40$18.90$17.65$14.80 06/25$13.60–$26.25$16.40232
$250.00Jul 17$39.80$43.10$41.45$31.09 06/22$29.40–$53.40$39.8010
$250.00Sep 18$46.80$50.90$48.85$58.00 06/17$38.65–$60.20$48.854
$250.00Dec 18$55.90$59.20$57.55$50.05 06/26$47.05–$68.80$55.902
$340.00Jul 17$0.00$0.60$0.30$0.45 06/24$0.30–$3.03$0.3038
$340.00Aug 21$2.65$6.50$4.58$4.00 06/26$2.88–$9.50$4.007
$340.00Sep 18$4.10$7.70$5.90$3.20 06/24$4.10–$12.15$4.1014
$340.00Dec 18$13.00$17.10$15.05$12.39 06/24$11.35–$22.90$13.0039
$240.00Dec 18$63.40$66.20$64.80$73.33 06/15$53.50–$75.90$64.802
$350.00Jul 17$0.05$1.10$0.58$0.10 06/26$0.28–$2.33$0.1092
$350.00Aug 21$1.90$5.00$3.45$3.19 06/22$1.95–$7.75$3.1918
$350.00Sep 18$3.70$6.30$5.00$9.65 06/03$3.30–$9.65$5.0029
$350.00Dec 18$10.60$14.60$12.60$12.00 06/26$9.50–$19.80$12.0030
$230.00Aug 21$62.80$66.50$64.65--$52.40–$75.70$62.802
$230.00Sep 18$63.70$67.50$65.60$91.88 05/05$53.70–$76.80$65.601
$230.00Dec 18$70.10$74.00$72.05$75.88 06/10$61.05–$83.50$72.053
$360.00Jul 17$0.00$1.00$0.50$1.60 06/03$0.10–$2.10$0.5011
$360.00Aug 21$0.75$4.50$2.63$1.85 06/25$1.40–$6.00$1.855
$360.00Sep 18$1.70$5.50$3.60$3.29 06/23$2.45–$8.20$3.2923
$360.00Dec 18$8.50$12.30$10.40$10.20 06/26$8.10–$17.05$10.207
$220.00Jul 17$69.60$73.70$71.65$69.85 06/03$58.35–$82.20$69.851
$220.00Sep 18$72.90$76.00$74.45--$62.25–$85.70$72.901
$370.00Jul 17$0.00$3.00$1.50$1.05 06/05$0.68–$1.90$1.0514
$370.00Aug 21$0.10$4.50$2.30$11.00 05/20$0.98–$4.45$2.3015
$370.00Sep 18$1.15$3.80$2.47$5.80 06/11$1.63–$6.25$2.4712
$370.00Dec 18$8.40$10.80$9.60$7.50 06/25$5.90–$14.90$8.4078
$210.00Aug 21$81.40$85.00$83.20$114.25 05/05$70.05–$94.05$83.201
$210.00Sep 18$82.10$85.40$83.75$116.18 05/20$71.10–$94.75$83.752
$210.00Dec 18$86.30$89.80$88.05$120.02 05/20$76.25–$99.65$88.051
$380.00Jul 17$0.00$2.85$1.43$0.20 06/23$0.18–$1.90$0.2034
$380.00Aug 21$0.00$4.80$2.40$2.79 06/15$0.83–$4.25$2.4014
$380.00Sep 18$0.45$4.00$2.23$1.85 06/23$1.65–$5.40$1.8526
$380.00Dec 18$7.00$8.60$7.80$7.19 06/26$5.55–$12.90$7.197
$200.00Dec 18$95.00$98.50$96.75$93.00 06/18$84.45–$108.05$95.002
$195.00Dec 18$99.40$103.00$101.20$95.31 06/18$88.80–$112.45$99.401
$390.00Jul 17$0.00$1.10$0.55$0.19 06/22$0.15–$1.85$0.1933
$390.00Aug 21$0.00$4.80$2.40--$0.55–$3.18--4
$390.00Sep 18$0.15$4.70$2.43$8.75 05/21$1.60–$4.18$2.4313
$390.00Dec 18$4.00$8.60$6.30$10.60 06/05$4.60–$11.00$6.3014
$190.00Dec 18$103.90$108.20$106.05$112.00 06/02$93.20–$116.90$106.053
$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$4.30$2.15$2.60 06/16$1.35–$4.15$2.1527
$400.00Dec 18$3.00$6.90$4.95$7.50 06/17$3.75–$9.25$4.9526
$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–$2.23--6
$410.00Sep 18$0.00$4.20$2.10$7.30 05/19$1.50–$2.98$2.1042
$410.00Dec 18$2.50$6.00$4.25$8.03 06/04$3.55–$8.35$4.254
$170.00Dec 18$122.20$126.20$124.20$159.00 05/19$111.20–$134.90$124.201
$420.00Jul 17$0.00$3.00$1.50$1.00 05/20$1.38–$1.85$1.0011
$420.00Aug 21$0.00$4.30$2.15$3.20 06/04$0.43–$2.15$2.159
$420.00Sep 18$0.05$4.10$2.07$3.30 05/29$1.02–$2.65$2.0747
$420.00Dec 18$1.50$5.90$3.70$3.00 06/24$2.35–$7.50$3.0035
$430.00Aug 21$0.00$4.70$2.35$3.02 06/04$0.83–$2.35$2.351
$430.00Sep 18$0.00$4.80$2.40--$0.65–$2.40--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$3.90$1.95$2.60 05/05$0.23–$1.95$1.951
$440.00Sep 18$0.00$4.80$2.40$5.05 05/12$1.13–$2.40$2.4033
$440.00Dec 18$0.70$4.60$2.65$2.75 06/23$1.98–$5.45$2.6511
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.80$0.1518
$450.00Aug 21$0.00$3.90$1.95--$1.35–$2.00--2
$450.00Sep 18$0.20$5.00$2.60$0.80 06/18$0.50–$2.90$0.8030
$450.00Dec 18$1.50$3.30$2.40$2.95 06/18$1.88–$5.50$2.4021
$460.00Jul 17$0.00$3.60$1.80$4.00 04/30$1.43–$2.40$1.807
$460.00Aug 21$0.00$3.90$1.95$1.70 05/08$1.33–$1.95$1.7010
$460.00Sep 18$0.10$4.80$2.45$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.50$4.80$2.65$5.38 06/01$1.83–$4.13$2.6513
$470.00Jul 17$0.00$3.60$1.80$0.49 05/20$1.33–$2.40$0.4912
$470.00Aug 21$0.00$4.40$2.20--$1.33–$2.20--7
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$5.80$9.10$7.45$15.11 06/23$7.35–$17.30$7.4520
$290.00Aug 21$16.10$18.60$17.35$26.80 06/22$15.80–$24.95$17.3518
$290.00Sep 18$18.50$22.10$20.30$24.75 06/03$18.85–$27.95$20.3060
$290.00Dec 18$28.00$31.60$29.80$28.94 06/15$28.15–$35.80$28.943
$300.00Jul 17$11.30$13.30$12.30$22.72 06/24$11.30–$24.70$12.3020
$300.00Aug 21$21.70$24.10$22.90$29.80 06/23$20.25–$31.40$22.9045
$300.00Sep 18$24.00$27.40$25.70$33.20 06/23$23.40–$34.40$25.7021
$300.00Dec 18$33.80$36.80$35.30$43.60 06/22$32.80–$42.15$35.3045
$280.00Jul 17$2.50$4.60$3.55$10.60 06/25$3.55–$11.05$3.5555
$280.00Aug 21$11.90$15.00$13.45$19.96 06/22$12.00–$19.40$13.4554
$280.00Sep 18$14.00$18.00$16.00$22.00 06/25$14.90–$22.25$16.00163
$280.00Dec 18$23.10$27.50$25.30$28.40 06/26$23.70–$30.35$25.309
$310.00Jul 17$18.70$22.30$20.50$31.60 06/23$17.15–$33.05$20.5015
$310.00Aug 21$27.80$31.00$29.40$34.73 06/18$25.75–$38.40$29.4041
$310.00Sep 18$30.00$33.50$31.75$20.40 05/18$29.15–$41.00$30.006
$310.00Dec 18$39.70$42.50$41.10$46.90 06/26$38.35–$48.35$41.1016
$270.00Jul 17$0.20$1.80$1.00$5.80 06/25$1.00–$6.60$1.0049
$270.00Aug 21$7.90$11.70$9.80$13.20 06/24$8.85–$14.60$9.8036
$270.00Sep 18$10.10$12.90$11.50$17.20 06/24$11.50–$17.90$11.509
$270.00Dec 18$18.80$22.60$20.70$25.10 06/24$18.95–$25.60$20.7081
$320.00Jul 17$27.80$30.70$29.25$34.64 06/18$23.60–$42.45$29.2512
$320.00Aug 21$34.50$37.40$35.95$30.22 05/29$31.75–$46.30$34.5010
$320.00Sep 18$37.00$40.30$38.65$29.26 05/26$35.00–$48.55$37.0010
$320.00Dec 18$45.30$48.80$47.05$54.30 06/25$44.15–$55.45$47.05215
$260.00Jul 17$0.00$0.85$0.43$3.10 06/23$0.43–$4.05$0.4348
$260.00Aug 21$5.70$8.50$7.10$8.87 06/18$6.75–$10.60$7.1010
$260.00Sep 18$7.10$10.30$8.70$13.92 06/22$8.70–$13.80$8.7014
$260.00Dec 18$15.00$18.60$16.80$21.50 06/22$15.90–$21.30$16.8022
$330.00Jul 17$37.90$41.00$39.45$40.02 06/08$32.35–$52.60$39.45--
$330.00Aug 21$42.00$44.90$43.45$41.50 06/11$38.40–$54.75$42.007
$330.00Sep 18$44.20$47.30$45.75$47.54 06/08$41.30–$56.65$45.7522
$250.00Jul 17$0.00$0.85$0.43$1.40 06/25$0.43–$2.53$0.4356
$250.00Aug 21$2.80$7.00$4.90$6.80 06/26$4.90–$7.75$4.9036
$250.00Sep 18$4.80$9.00$6.90$3.40 05/04$6.80–$10.45$4.8010
$250.00Dec 18$11.70$16.00$13.85$17.20 06/24$13.35–$17.40$13.8555
$340.00Jul 17$47.70$50.80$49.25$42.12 06/17$40.95–$62.50$47.701
$340.00Aug 21$50.00$53.70$51.85$46.25 06/01$45.90–$63.65$50.002
$340.00Sep 18$52.30$55.30$53.80$61.30 06/24$48.60–$65.05$53.8016
$340.00Dec 18$59.60$62.30$60.95$48.03 05/11$57.25–$70.75$59.608
$240.00Jul 17$0.00$0.25$0.13$1.12 06/22$0.13–$2.07$0.137
$240.00Aug 21$1.30$5.50$3.40$3.48 06/15$3.40–$5.45$3.4015
$240.00Sep 18$2.95$7.10$5.03--$4.93–$7.65$2.955
$240.00Dec 18$10.20$12.70$11.45$12.87 06/26$10.95–$14.15$11.4532
$350.00Jul 17$57.50$60.90$59.20$51.44 06/17$49.90–$72.20$57.50--
$350.00Aug 21$59.10$62.60$60.85$53.75 06/01$54.55–$73.00$59.108
$350.00Sep 18$60.70$64.50$62.60$39.70 05/14$56.80–$74.15$60.7025
$350.00Dec 18$66.80$69.80$68.30$78.88 06/22$64.10–$78.70$68.304
$230.00Jul 17$0.00$3.40$1.70$0.95 06/22$0.68–$2.00$0.955
$230.00Aug 21$0.00$2.95$1.48$3.40 06/18$1.48–$3.95$1.4812
$230.00Sep 18$1.40$5.60$3.50$4.27 06/04$3.23–$5.55$3.5012
$230.00Dec 18$6.90$10.40$8.65$10.70 06/24$8.65–$11.65$8.6513
$360.00Jul 17$66.80$70.80$68.80$24.20 05/01$59.50–$82.50$66.80--
$360.00Aug 21$68.50$71.70$70.10$85.00 06/22$62.80–$82.60$70.105
$360.00Sep 18$69.60$73.30$71.45$73.00 06/08$64.75–$83.40$71.458
$360.00Dec 18$75.30$77.80$76.55$79.90 06/05$71.60–$87.35$76.552
$220.00Aug 21$0.10$5.00$2.55$2.30 06/24$2.13–$3.30$2.3012
$220.00Sep 18$1.30$2.65$1.98$3.60 06/24$1.98–$4.08$1.9863
$220.00Dec 18$5.50$8.80$7.15$8.63 06/24$6.95–$8.90$7.1592
$370.00Jul 17$77.00$80.80$78.90$73.45 06/01$69.25–$92.35$77.00--
$370.00Aug 21$77.00$81.20$79.10$77.20 06/08$71.60–$92.55$77.203
$370.00Sep 18$78.80$82.10$80.45--$73.25–$92.90$78.803
$370.00Dec 18$83.60$86.10$84.85$82.95 06/01$79.60–$95.65$83.6061
$210.00Sep 18$0.90$2.10$1.50$2.90 06/01$1.50–$3.40$1.5012
$210.00Dec 18$3.30$7.00$5.15$5.30 05/26$5.15–$7.20$5.154
$380.00Jul 17$87.70$90.30$89.00$55.86 05/05$79.15–$102.50$87.70--
$380.00Sep 18$88.30$91.50$89.90$72.80 05/05$82.00–$102.45$88.3018
$200.00Sep 18$0.20$1.65$0.93$3.13 06/22$0.93–$2.35$0.931
$200.00Dec 18$2.35$4.90$3.63$4.50 06/24$3.63–$5.60$3.6310
$195.00Jul 17$0.00$3.00$1.50$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$4.30$2.15$0.84 06/26$0.48–$2.15$0.841
$390.00Sep 18$97.30$101.20$99.25$88.90 06/17$90.70–$112.35$97.304
$190.00Dec 18$0.50$5.00$2.75$3.95 06/09$2.75–$4.30$2.754
$185.00Sep 18$0.00$4.80$2.40$2.15 06/22$0.83–$2.40$2.151
$400.00Sep 18$107.50$111.00$109.25$97.80 05/29$100.25–$122.35$107.50--
$400.00Dec 18$108.50$113.10$110.80--$104.35–$123.30$108.5010
$180.00Dec 18$0.40$3.40$1.90$3.05 05/29$1.90–$3.28$1.901
$175.00Dec 18$0.50$4.20$2.35$2.50 06/22$1.68–$2.65$2.352
$410.00Dec 18$118.50$122.10$120.30$100.68 05/28$113.00–$132.75$118.5020
$170.00Dec 18$0.00$4.30$2.15$1.90 05/27$1.15–$2.73$1.901
$165.00Dec 18$0.00$2.80$1.40$1.50 06/22$1.05–$2.15$1.402
$160.00Dec 18$0.45$3.10$1.78--$1.78–$1.78—$0.453
$430.00Sep 18$136.30$140.80$138.55$142.20 06/18$129.15–$152.35$138.55--
$460.00Jul 17$166.80$170.90$168.85$130.28 05/12$159.15–$182.50$166.80--
$470.00Dec 18$176.30$180.80$178.55$138.80 05/05$169.25–$192.35$176.30--

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 149
Total Puts 79
Put/Call Ratio 0.53
Net Difference 70

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 527
Total Puts 195
Average Put/Call Ratio 0.47
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