Tour v292
HII
HUNTINGTON INGALLS I
$294.10 +0.89%
$295.94 (+0.63%)🌙
as of 07/06 06:01 PM
(7/6 15:06) ◀
|
Monday, July 6, 2026 (6:01pm)
January 2026
|
▶ (7/7 15:06)
◀ 7/6 18:01 ▶

Option Volume

Detail
ℹ
Current (07/06) 526
Calls: 420 (80%)
Puts: 106 (20%)
Prior (07/02) 228
Calls: 149 (65%)
Puts: 79 (35%)
Current vs Prior +130.70%
Calls: +181.88% (Calls)
Puts: +34.18% (Puts)
Prior 7-Day Total 851
Calls: 600 (71%)
Puts: 251 (29%)
Prior 7-Day Average 121
Calls: 85 (71%)
Puts: 35 (29%)
Current vs Prior 7-Day Avg +332.67%
Calls: +390.00%
Puts: +195.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $1.59M
Calls: $1.42M (89%)
Puts: $174.1K (11%)
Prior (07/02) $268.4K
Calls: $235.0K (88%)
Puts: $33.4K (12%)
Current vs Prior +492.74%
Calls: +502.82%
Puts: +421.75%
Prior 7-Day Total $984.0K
Calls: $660.4K (67%)
Puts: $323.6K (33%)
Prior 7-Day Average $140.6K
Calls: $94.3K (67%)
Puts: $46.2K (33%)
Current vs Prior 7-Day Avg +1031.66%
Calls: +1401.71%
Puts: +276.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.25
Prior (07/02) 0.53
Current vs Prior -52.40%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -49.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 4,699
Calls: 2,880 (61%)
Puts: 1,819 (39%)
Prior (07/02) 4,571
Calls: 2,769 (61%)
Puts: 1,802 (39%)
Current vs Prior +2.80%
Prior 7-Day Total 27,250
Calls: 16,581 (61%)
Puts: 10,669 (39%)
Prior 7-Day Average 3,892
Calls: 2,368 (61%)
Puts: 1,524 (39%)
Current vs Prior 7-Day Avg +20.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.75% | 14.50%6.75% | 14.50%
Prior 7.29% | 14.70%-- | --
Current vs Prior -7.41% | -1.35%-- | --
Prior 7-Day Avg 8.38% | 15.23%-- | --
Current vs 7-Day Avg -19.42% | -4.77%-- | --
Prior 7-Day Eod 7.29% | 14.70%-- | --
Current vs 7-Day Eod -7.41% | -1.35%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.24% | 10.31%
Calls: 20.95% | 9.48%
Puts: 25.53% | 11.14%
Prior 10.44% | 12.11%
Calls: 8.28% | 12.01%
Puts: 12.60% | 12.21%
Current vs Prior +122.61% | -14.86%
Prior 7-Day Avg 19.17% | 12.70%
Calls: 15.51% | 11.99%
Puts: 22.84% | 13.42%
Current vs 7-Day Avg +21.21% | -18.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.42M) vs puts ($174.1K). Massive premium surge with dollar volume up 493% vs prior. Dollar volume significantly above 7-day average (1032% higher). Unusually high activity with volume up 131% 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 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 3 of results (avg 7.5%, best 5.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1772.3076.00$74.155.0%10.941
$250.00Jul 1742.5046.20$44.358.3%20.9310
$270.00Jul 1724.3026.60$25.459.0%--0.8910
PUTS (0)
No puts meet the criteria

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 0.81, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1772.3076.00$74.155.0%10.941
$250.00Jul 1742.5046.20$44.358.3%20.9310
$270.00Jul 1724.3026.60$25.459.0%--0.8910
$280.00Jul 1715.7018.90$17.3018.5%20.819
$290.00Jul 179.2010.40$9.8012.2%80.6024
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1725.5028.70$27.1011.8%--0.8712
$310.00Jul 1716.2019.90$18.0520.5%--0.7915
$300.00Jul 178.2011.90$10.0536.8%--0.6220

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 82, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 173.005.90$4.4565.2%220.3840
$290.00Jul 179.2010.40$9.8012.2%80.6024
$310.00Jul 170.703.40$2.05131.7%80.21124
$320.00Jul 170.552.00$1.27114.2%50.138
$350.00Jul 170.051.40$0.73184.9%30.0692
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.501.70$1.10109.1%110.1147
$280.00Jul 170.603.10$1.85135.1%110.1952
$260.00Jul 170.003.60$1.80200.0%30.1146
$290.00Jul 174.805.90$5.3520.6%20.4017

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 16.24, avg 7.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Jul 17$0.58$9.42$0.5816.24$350.58
$310.00$320.00Jul 17$0.78$9.22$0.7811.82$310.78
$330.00$340.00Jul 17$1.15$8.85$1.157.70$331.15
$300.00$310.00Jul 17$2.40$7.60$2.403.17$302.40
$290.00$300.00Jul 17$5.35$4.65$5.350.87$295.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 17$0.75$9.25$0.7512.33$279.25
$260.00$250.00Jul 17$0.80$9.20$0.8011.50$259.20
$290.00$280.00Jul 17$3.50$6.50$3.501.86$286.50
$300.00$290.00Jul 17$4.70$5.30$4.701.13$295.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 149.00, avg 12.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$250.00Jul 17$29.80$29.80$0.20149.00$249.80
$250.00$270.00Jul 17$18.90$18.90$1.1017.18$268.90
$270.00$280.00Jul 17$8.15$8.15$1.854.41$278.15
$280.00$290.00Jul 17$7.50$7.50$2.503.00$287.50
$290.00$300.00Jul 17$5.35$5.35$4.651.15$295.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.05$9.05$0.959.53$310.95
$310.00$300.00Jul 17$8.00$8.00$2.004.00$302.00
$300.00$290.00Jul 17$4.70$4.70$5.300.89$295.30
$290.00$280.00Jul 17$3.50$3.50$6.500.54$286.50
$260.00$250.00Jul 17$0.80$0.80$9.200.09$259.20

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 4.93% of stock, avg 8.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 17$4.45$10.05$14.50$285.50$314.504.93%
$290.00Jul 17$9.80$5.35$15.15$274.85$305.155.15%
$280.00Jul 17$17.30$1.85$19.15$260.85$299.156.51%
$310.00Jul 17$2.05$18.05$20.10$289.90$330.106.83%
$270.00Jul 17$25.45$1.10$26.55$243.45$296.559.03%
$320.00Jul 17$1.27$27.10$28.37$291.63$348.379.65%
$250.00Jul 17$44.35$1.00$45.35$204.65$295.3515.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.77% of stock, avg 1.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$250.00Jul 17$1.27$1.00$2.27$247.73$322.27
$320.00$270.00Jul 17$1.27$1.10$2.37$267.63$322.37
$330.00$250.00Jul 17$1.45$1.00$2.45$247.55$332.45
$330.00$270.00Jul 17$1.45$1.10$2.55$267.45$332.55
$370.00$250.00Jul 17$1.80$1.00$2.80$247.20$372.80
$370.00$270.00Jul 17$1.80$1.10$2.90$267.10$372.90
$310.00$250.00Jul 17$2.05$1.00$3.05$246.95$313.05
$320.00$260.00Jul 17$1.27$1.80$3.07$256.93$323.07
$320.00$280.00Jul 17$1.27$1.85$3.12$276.88$323.12
$310.00$270.00Jul 17$2.05$1.10$3.15$266.85$313.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 26.03, avg credit $4.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320350/360Jul 17$9.63$0.3726.03$310.37$359.63
300/310330/340Jul 17$9.15$0.8510.76$300.85$339.15
250/260270/280Jul 17$8.95$1.058.52$251.05$278.95
300/310350/360Jul 17$8.58$1.426.04$301.42$358.58
250/260280/290Jul 17$8.30$1.704.88$251.70$288.30
250/260290/300Jul 17$6.15$3.851.60$253.85$296.15
270/280290/300Jul 17$6.10$3.901.56$273.90$296.10
280/290300/310Jul 17$5.90$4.101.44$284.10$305.90
290/300330/340Jul 17$5.85$4.151.41$294.15$335.85
290/300310/320Jul 17$5.48$4.521.21$294.52$315.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 14.38, cheapest $0.65)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.65$9.3514.38
$310.00$320.00$330.00Jul 17$0.96$9.049.42
$330.00$340.00$350.00Jul 17$1.58$8.425.33
$300.00$310.00$320.00Jul 17$1.62$8.385.17
$280.00$290.00$300.00Jul 17$2.15$7.853.65
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$1.05$8.958.52
$280.00$290.00$300.00Jul 17$1.20$8.807.33
$260.00$270.00$280.00Jul 17$1.45$8.555.90
$270.00$280.00$290.00Jul 17$2.75$7.252.64
$290.00$300.00$310.00Jul 17$3.30$6.702.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-14.55, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$250.001:2Jul 17-$14.55$15.45
$250.00$270.001:2Jul 17-$6.55$13.45
$310.00$320.001:2Jul 17-$0.49$9.51
$340.00$350.001:2Jul 17-$1.16$8.84
$320.00$330.001:2Jul 17-$1.63$8.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 17-$0.20$9.80
$280.00$270.001:2Jul 17-$0.35$9.65
$300.00$290.001:2Jul 17-$0.65$9.35
$310.00$300.001:2Jul 17-$2.05$7.95
$270.00$260.001:2Jul 17-$2.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.02%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Jul 17$3.000.382.0%1.02%3.03%2240
$310.00Jul 17$0.700.215.4%0.24%5.64%8124
$320.00Jul 17$0.550.138.8%0.19%8.99%58
$330.00Jul 17$0.200.1112.2%0.07%12.27%2548

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 181 contracts (avg 144 vol/day, 164 traded recently)

HII averages only 144 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 $210.00 12-18 call last traded $120.02 on 05/20 (now $89.00/$92.10) — try a limit near $90.55. Also watch the $200.00 12-18 call last traded $93.00 on 06/18 (now $97.80/$101.20) — try a limit near $97.80; the $170.00 12-18 call last traded $112.20 on 06/30 (now $124.60/$129.00) — try a limit near $124.60. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $115.70/$120.00) — try a limit near $115.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$9.20$10.40$9.80$8.34 07/02$4.20–$20.70$9.2024
$290.00Aug 21$19.50$23.60$21.55$19.80 07/02$13.90–$29.95$19.8016
$290.00Sep 18$22.60$26.50$24.55$22.37 07/02$16.45–$32.70$22.607
$290.00Dec 18$33.40$37.50$35.45$33.70 07/02$26.65–$43.60$33.7016
$300.00Jul 17$3.00$5.90$4.45$4.30 07/02$2.15–$14.85$4.3040
$300.00Aug 21$15.00$18.90$16.95$14.00 07/02$10.20–$24.60$15.0012
$300.00Sep 18$19.50$22.00$20.75$17.81 07/02$12.90–$27.05$19.507
$300.00Dec 18$28.70$32.40$30.55$28.97 07/02$22.80–$38.60$28.9731
$280.00Jul 17$15.70$18.90$17.30$14.50 07/02$7.85–$27.65$15.709
$280.00Aug 21$25.30$29.50$27.40$24.20 07/02$18.20–$36.15$25.308
$280.00Sep 18$28.00$31.60$29.80$26.62 07/02$20.85–$38.75$28.0021
$280.00Dec 18$39.60$42.20$40.90$38.54 07/02$31.10–$49.15$39.6027
$310.00Jul 17$0.70$3.40$2.05$1.48 07/02$0.90–$10.20$1.48124
$310.00Aug 21$10.50$14.80$12.65$9.20 06/24$7.40–$19.90$10.505
$310.00Sep 18$13.90$17.50$15.70$13.83 07/02$9.95–$22.55$13.909
$310.00Dec 18$24.40$28.50$26.45$40.00 05/29$19.15–$34.20$26.454
$270.00Jul 17$24.30$26.60$25.45$15.87 07/01$13.50–$35.50$24.3010
$270.00Aug 21$31.90$35.30$33.60$48.20 05/29$23.20–$43.25$33.602
$270.00Sep 18$34.40$37.80$36.10$68.20 05/06$26.00–$45.30$36.104
$270.00Dec 18$45.20$48.00$46.60$38.00 06/30$36.05–$55.25$45.204
$320.00Jul 17$0.55$2.00$1.27$0.55 07/02$0.55–$6.60$0.558
$320.00Aug 21$7.20$11.20$9.20$8.07 07/02$5.20–$15.60$8.0719
$320.00Sep 18$11.30$14.00$12.65$7.64 07/01$7.50–$18.65$11.309
$320.00Dec 18$20.50$24.50$22.50$20.10 07/02$16.25–$29.85$20.505
$260.00Jul 17$32.80$36.50$34.65$21.70 07/01$21.00–$44.00$32.809
$260.00Aug 21$39.30$42.80$41.05$56.00 05/29$29.15–$50.70$41.051
$260.00Sep 18$41.00$44.90$42.95$32.30 07/01$31.90–$52.45$41.003
$260.00Dec 18$50.60$54.30$52.45$57.90 06/01$41.00–$61.80$52.453
$330.00Jul 17$0.20$2.70$1.45$0.40 07/02$0.28–$4.15$0.40548
$330.00Aug 21$5.00$9.00$7.00$5.55 07/02$3.60–$12.10$5.5528
$330.00Sep 18$8.20$11.50$9.85$7.03 06/22$5.50–$15.15$8.206
$330.00Dec 18$18.80$20.90$19.85$17.20 07/02$13.60–$26.25$18.80269
$250.00Jul 17$42.50$46.20$44.35$31.09 06/22$29.40–$53.40$42.5010
$250.00Sep 18$49.00$53.50$51.25$58.00 06/17$38.65–$60.20$51.254
$250.00Dec 18$57.90$61.40$59.65$53.40 07/02$47.05–$68.80$57.901
$340.00Jul 17$0.00$0.60$0.30$0.16 07/02$0.30–$2.88$0.1639
$340.00Aug 21$2.75$7.00$4.88$3.56 07/02$2.88–$9.50$3.568
$340.00Sep 18$4.90$9.10$7.00$5.40 07/02$4.10–$12.15$5.4015
$340.00Dec 18$15.20$18.40$16.80$14.95 07/02$11.35–$22.90$15.2040
$240.00Dec 18$65.40$68.00$66.70$73.33 06/15$53.50–$75.90$66.702
$350.00Jul 17$0.05$1.40$0.73$0.50 07/01$0.28–$2.33$0.5092
$350.00Aug 21$1.90$5.40$3.65$2.40 07/02$1.95–$7.75$2.4018
$350.00Sep 18$3.80$7.30$5.55$3.14 07/01$3.30–$9.65$3.8029
$350.00Dec 18$12.60$15.80$14.20$11.80 07/02$9.50–$19.80$12.6030
$230.00Aug 21$64.90$69.50$67.20--$52.40–$75.70$64.902
$230.00Sep 18$66.10$70.30$68.20--$53.70–$76.80$66.101
$230.00Dec 18$72.20$75.80$74.00$75.88 06/10$61.05–$83.50$74.003
$360.00Jul 17$0.00$0.30$0.15$1.60 06/03$0.10–$2.10$0.1511
$360.00Aug 21$1.10$4.60$2.85$2.30 07/01$1.40–$6.00$2.305
$360.00Sep 18$1.90$6.00$3.95$3.29 06/23$2.45–$7.85$3.2923
$360.00Dec 18$9.20$13.70$11.45$8.90 06/30$8.10–$17.05$9.207
$220.00Jul 17$72.30$76.00$74.15$69.85 06/03$58.35–$82.20$72.301
$220.00Sep 18$75.10$79.50$77.30--$62.25–$85.70$75.101
$370.00Jul 17$0.00$3.60$1.80$3.30 07/01$0.68–$1.90$1.8014
$370.00Aug 21$0.55$4.30$2.42$1.05 06/30$0.98–$4.45$1.0515
$370.00Sep 18$1.20$5.00$3.10$10.65 07/02$1.63–$6.05$3.1036
$370.00Dec 18$8.50$11.40$9.95$8.17 07/02$5.90–$14.90$8.5082
$210.00Aug 21$83.70$88.30$86.00--$70.05–$94.05$83.701
$210.00Sep 18$84.40$89.00$86.70$116.18 05/20$71.10–$94.75$86.702
$210.00Dec 18$89.00$92.10$90.55$120.02 05/20$76.25–$99.65$90.551
$380.00Jul 17$0.00$3.60$1.80$0.20 06/23$0.18–$1.90$0.2034
$380.00Aug 21$0.05$5.00$2.53$2.79 06/15$0.83–$3.70$2.5314
$380.00Sep 18$0.35$4.00$2.17$1.85 06/23$1.65–$5.35$1.8526
$380.00Dec 18$6.00$10.20$8.10$7.19 06/26$5.55–$12.90$7.197
$200.00Dec 18$97.80$101.20$99.50$93.00 06/18$84.45–$108.05$97.802
$390.00Jul 17$0.00$2.60$1.30$0.05 07/02$0.15–$1.85$0.0533
$390.00Aug 21$0.00$4.80$2.40--$0.55–$3.18--4
$390.00Sep 18$0.20$4.60$2.40$8.75 05/21$1.60–$4.05$2.4013
$390.00Dec 18$4.60$9.30$6.95$5.00 06/29$4.60–$11.00$5.0014
$195.00Dec 18$101.70$106.00$103.85$95.31 06/18$88.80–$112.45$101.701
$190.00Dec 18$106.10$110.50$108.30$112.00 06/02$93.20–$116.90$108.303
$400.00Jul 17$0.00$3.40$1.70$0.80 06/03$0.73–$1.85$0.8015
$400.00Aug 21$0.00$4.50$2.25$3.91 05/29$0.53–$3.15$2.2531
$400.00Sep 18$0.05$5.00$2.53$2.60 06/16$1.35–$3.90$2.5327
$400.00Dec 18$4.00$8.00$6.00$7.50 06/17$3.75–$9.25$6.0026
$410.00Jul 17$0.00$3.60$1.80--$0.78–$1.85--33
$410.00Aug 21$0.00$4.80$2.40--$0.68–$2.40--6
$410.00Sep 18$0.00$4.80$2.40$7.30 05/19$1.50–$2.83$2.4042
$410.00Dec 18$2.60$6.90$4.75$3.70 07/01$3.55–$8.35$3.704
$170.00Dec 18$124.60$129.00$126.80$112.20 06/30$111.20–$134.90$124.601
$420.00Jul 17$0.00$3.60$1.80$1.00 05/20$1.38–$1.80$1.0011
$420.00Aug 21$0.00$4.80$2.40$3.20 06/04$0.43–$2.40$2.409
$420.00Sep 18$0.05$5.00$2.53$3.30 05/29$1.02–$2.65$2.5347
$420.00Dec 18$2.00$6.20$4.10$3.00 06/24$2.35–$7.50$3.0035
$430.00Aug 21$0.00$4.80$2.40$3.02 06/04$0.83–$2.40$2.401
$430.00Sep 18$0.00$4.30$2.15--$0.65–$2.40--38
$440.00Jul 17$0.00$3.60$1.80$1.20 05/06$1.45–$2.40$1.2014
$440.00Aug 21$0.00$3.80$1.90--$0.23–$1.95--1
$440.00Sep 18$0.00$4.80$2.40$5.05 05/12$1.13–$2.40$2.4033
$440.00Dec 18$1.00$5.10$3.05$2.75 06/23$1.98–$5.45$2.7511
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.75$0.1518
$450.00Aug 21$0.00$4.80$2.40--$1.35–$2.40--2
$450.00Sep 18$0.00$4.80$2.40$0.35 06/30$0.50–$2.90$0.3530
$450.00Dec 18$0.60$4.70$2.65$2.26 07/01$1.88–$5.50$2.2621
$460.00Jul 17$0.00$3.40$1.70--$1.43–$2.40--7
$460.00Aug 21$0.00$4.80$2.40$1.70 05/08$1.33–$2.40$1.7010
$460.00Sep 18$0.10$4.80$2.45$1.75 06/15$0.33–$2.45$1.7568
$460.00Dec 18$0.30$4.00$2.15$5.38 06/01$1.83–$4.05$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–$2.20--7
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$4.80$5.90$5.35$7.06 07/02$5.35–$17.30$5.3517
$290.00Aug 21$14.50$18.40$16.45$21.75 07/01$15.80–$24.95$16.4518
$290.00Sep 18$18.10$21.40$19.75$24.75 06/03$18.85–$27.95$19.7560
$290.00Dec 18$27.30$30.80$29.05$28.94 06/15$28.15–$35.80$28.943
$300.00Jul 17$8.20$11.90$10.05$14.73 07/02$10.05–$24.70$10.0520
$300.00Aug 21$19.50$22.70$21.10$28.05 07/01$20.25–$31.40$21.1045
$300.00Sep 18$22.80$26.70$24.75$33.20 06/23$23.40–$34.40$24.7521
$300.00Dec 18$32.30$35.90$34.10$43.60 06/22$32.80–$42.15$34.1045
$280.00Jul 17$0.60$3.10$1.85$4.40 07/02$1.85–$11.05$1.8552
$280.00Aug 21$10.00$14.10$12.05$18.45 06/29$12.00–$19.40$12.0554
$280.00Sep 18$12.80$17.50$15.15$20.00 06/30$14.90–$22.25$15.15163
$280.00Dec 18$22.60$26.00$24.30$26.39 07/02$23.70–$30.35$24.308
$310.00Jul 17$16.20$19.90$18.05$23.11 07/02$17.15–$33.05$18.0515
$310.00Aug 21$25.50$28.90$27.20$37.29 06/29$25.75–$38.40$27.2041
$310.00Sep 18$29.40$32.50$30.95$20.40 05/18$29.15–$41.00$29.406
$310.00Dec 18$37.30$41.50$39.40$41.50 07/02$38.35–$48.35$39.4016
$270.00Jul 17$0.50$1.70$1.10$1.50 07/02$1.00–$6.60$1.1047
$270.00Aug 21$7.00$9.90$8.45$10.50 07/02$8.45–$14.60$8.4536
$270.00Sep 18$9.10$13.80$11.45$12.00 07/02$11.45–$17.90$11.459
$270.00Dec 18$18.10$22.00$20.05$23.30 06/30$18.95–$25.60$20.0581
$320.00Jul 17$25.50$28.70$27.10$34.64 06/18$23.60–$42.45$27.1012
$320.00Aug 21$32.10$36.00$34.05$30.22 05/29$31.75–$46.30$32.1010
$320.00Sep 18$35.80$39.00$37.40$29.26 05/26$35.00–$48.55$35.8010
$320.00Dec 18$44.10$47.50$45.80$54.30 06/25$44.15–$55.45$45.80215
$260.00Jul 17$0.00$3.60$1.80$0.81 07/02$0.43–$3.97$0.8146
$260.00Aug 21$4.00$8.10$6.05$10.25 06/29$6.05–$10.60$6.0510
$260.00Sep 18$6.40$10.80$8.60$13.92 06/22$8.60–$13.80$8.6014
$260.00Dec 18$14.10$18.50$16.30$20.18 07/01$15.90–$21.30$16.3022
$330.00Jul 17$34.50$38.20$36.35$40.02 06/08$32.35–$52.60$36.35--
$330.00Aug 21$40.20$43.70$41.95$41.50 06/11$38.40–$54.75$41.507
$330.00Sep 18$42.50$46.30$44.40$47.54 06/08$41.30–$56.65$44.4022
$250.00Jul 17$0.00$2.00$1.00$0.70 06/30$0.43–$2.40$0.7056
$250.00Aug 21$2.70$5.40$4.05$6.70 06/30$4.05–$7.75$4.0536
$250.00Sep 18$4.00$7.00$5.50--$5.50–$10.45$4.0010
$250.00Dec 18$10.90$15.10$13.00$16.40 06/30$13.00–$17.40$13.0055
$340.00Jul 17$44.40$48.10$46.25$42.12 06/17$40.95–$62.50$44.401
$340.00Aug 21$48.20$51.70$49.95$62.32 06/29$45.90–$63.65$49.952
$340.00Sep 18$50.60$54.00$52.30$61.30 06/24$48.60–$65.05$52.3016
$340.00Dec 18$57.00$61.00$59.00$48.03 05/11$57.25–$70.75$57.008
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.13–$2.07$1.127
$240.00Aug 21$1.00$4.60$2.80$4.20 06/30$2.80–$5.45$2.8015
$240.00Sep 18$2.25$6.70$4.47--$4.47–$7.65$2.255
$240.00Dec 18$8.20$12.60$10.40$10.92 07/02$10.40–$14.15$10.4033
$350.00Jul 17$54.20$58.20$56.20$51.44 06/17$49.90–$72.20$54.20--
$350.00Aug 21$56.50$60.40$58.45$53.75 06/01$54.55–$73.00$56.508
$350.00Sep 18$59.10$62.20$60.65$39.70 05/14$56.80–$74.15$59.1025
$350.00Dec 18$64.20$68.50$66.35$78.88 06/22$64.10–$78.70$66.354
$230.00Jul 17$0.00$3.40$1.70$0.95 06/22$0.68–$1.95$0.955
$230.00Aug 21$0.10$5.00$2.55$3.40 06/18$1.48–$3.95$2.5512
$230.00Sep 18$1.00$5.30$3.15$4.27 06/04$3.15–$5.55$3.1512
$230.00Dec 18$6.00$9.70$7.85$10.70 06/24$7.85–$11.65$7.8513
$360.00Aug 21$65.50$69.40$67.45$80.74 06/29$62.80–$82.60$67.455
$360.00Sep 18$67.40$70.90$69.15$73.00 06/08$64.75–$83.40$69.158
$360.00Dec 18$73.00$76.50$74.75$79.90 06/05$71.60–$87.35$74.752
$220.00Aug 21$0.00$4.50$2.25$2.30 06/24$2.13–$3.30$2.2512
$220.00Sep 18$0.30$5.00$2.65$3.60 06/24$1.98–$4.08$2.6563
$220.00Dec 18$5.20$7.60$6.40$6.40 07/02$6.40–$8.90$6.4093
$370.00Jul 17$73.70$78.30$76.00$73.45 06/01$69.25–$92.35$73.70--
$370.00Aug 21$75.00$78.80$76.90$77.20 06/08$71.60–$92.55$76.903
$370.00Sep 18$75.70$80.00$77.85--$73.25–$92.90$75.703
$370.00Dec 18$81.20$84.40$82.80$82.95 06/01$79.60–$95.65$82.8061
$210.00Sep 18$0.40$2.00$1.20$10.65 07/02$1.20–$3.40$1.2038
$210.00Dec 18$2.75$6.40$4.58$5.30 05/26$4.58–$7.00$4.584
$380.00Sep 18$85.10$89.50$87.30--$82.00–$102.45$85.1018
$200.00Sep 18$0.00$4.80$2.40$3.13 06/22$0.93–$2.40$2.401
$200.00Dec 18$1.35$5.30$3.33$4.97 07/01$3.33–$5.60$3.3310
$390.00Sep 18$94.50$98.90$96.70$88.90 06/17$90.70–$112.35$94.504
$195.00Jul 17$0.00$3.00$1.50$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$4.70$2.35$0.84 06/26$0.48–$2.35$0.841
$190.00Dec 18$0.45$4.90$2.68$3.95 06/09$2.68–$4.30$2.684
$400.00Sep 18$104.00$108.50$106.25$97.80 05/29$100.25–$122.35$104.00--
$400.00Dec 18$106.50$111.00$108.75--$104.35–$123.30$106.5010
$185.00Sep 18$0.00$4.80$2.40$2.15 06/22$0.83–$2.40$2.151
$180.00Dec 18$0.00$4.50$2.25$3.05 05/29$1.90–$3.28$2.251
$410.00Dec 18$115.70$120.00$117.85$100.68 05/28$113.00–$132.75$115.7020
$175.00Dec 18$0.50$4.40$2.45$2.50 06/22$1.68–$2.65$2.452
$170.00Dec 18$0.00$4.00$2.00$1.90 05/27$1.15–$2.73$1.901
$165.00Dec 18$0.00$3.10$1.55$1.50 06/22$1.05–$2.15$1.502
$160.00Dec 18$0.00$4.00$2.00$1.82 07/01$0.90–$2.20$1.823
$430.00Sep 18$133.70$138.30$136.00$142.20 06/18$129.15–$152.35$136.00--
$460.00Jul 17$163.70$168.30$166.00$130.28 05/12$159.15–$182.50$163.70--

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 420
Total Puts 106
Put/Call Ratio 0.25
Net Difference 314

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 600
Total Puts 251
Average Put/Call Ratio 0.50
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All