NEW Tour v246
HII
HUNTINGTON INGALLS I
$281.97 +1.65%
(6/29 18:02) ◀
|
Tuesday, June 30, 2026 (3:05pm)
January 2026
|
▶
◀ 6/30 15:06

Option Volume

Detail
ℹ
Current (06/30 3:05pm) 92
Calls: 37 (40%)
Puts: 55 (60%)
Prior (06/29) 56
Calls: 48 (86%)
Puts: 8 (14%)
Current vs Prior +64.29%
Calls: -22.92% (Calls)
Puts: +587.50% (Puts)
Prior 7-Day Total 861
Calls: 585 (68%)
Puts: 276 (32%)
Prior 7-Day Average 123
Calls: 83 (68%)
Puts: 39 (32%)
Current vs Prior 7-Day Avg -25.20%
Calls: -55.73%
Puts: +39.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30 3:05pm) $126.6K
Calls: $48.5K (38%)
Puts: $78.1K (62%)
Prior (06/29) $66.7K
Calls: $39.1K (59%)
Puts: $27.6K (41%)
Current vs Prior +89.78%
Calls: +23.92%
Puts: +183.26%
Prior 7-Day Total $1.10M
Calls: $493.2K (45%)
Puts: $602.4K (55%)
Prior 7-Day Average $156.5K
Calls: $70.5K (45%)
Puts: $86.1K (55%)
Current vs Prior 7-Day Avg -19.13%
Calls: -31.18%
Puts: -9.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30 3:05pm) 1.49
Prior (06/29) 0.17
Current vs Prior +791.89%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +143.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30 3:05pm) 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 38,754
Calls: 25,879 (67%)
Puts: 12,875 (33%)
Prior 7-Day Average 5,536
Calls: 3,697 (67%)
Puts: 1,839 (33%)
Current vs Prior 7-Day Avg -18.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.16% | 14.86%
Prior 8.45% | 15.48%
Current vs Prior -3.47% | -3.99%
Prior 7-Day Avg 7.84% | 13.89%
Current vs 7-Day Avg +4.00% | +7.01%
Prior 7-Day Eod 8.45% | 15.48%
Current vs 7-Day Eod -3.47% | -3.99%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.05% | 10.04%
Calls: 8.96% | 10.42%
Puts: 13.13% | 9.66%
Prior 15.23% | 11.93%
Calls: 13.07% | 11.37%
Puts: 17.39% | 12.50%
Current vs Prior -27.45% | -15.84%
Prior 7-Day Avg 27.12% | 10.26%
Calls: 21.16% | 9.80%
Puts: 33.07% | 10.72%
Current vs 7-Day Avg -59.26% | -2.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($78.1K). Elevated premium activity with dollar volume up 90% vs prior. Above-average activity with volume up 64% vs prior. Bearish P/C ratio of 1.49 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 8.2%, best 7.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1731.9034.70$33.308.4%--0.9010
$280.00Jul 179.6010.50$10.059.0%10.558
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1737.0039.80$38.407.3%--0.8419
$310.00Jul 1727.6029.90$28.758.0%--0.8815

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 0.77, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1731.9034.70$33.308.4%--0.9010
$260.00Jul 1723.4026.10$24.7510.9%100.8411
$280.00Jul 179.6010.50$10.059.0%10.558
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1727.6029.90$28.758.0%--0.8815
$320.00Jul 1737.0039.80$38.407.3%--0.8419
$300.00Jul 1718.8021.50$20.1513.4%--0.7819
$290.00Jul 1712.1013.80$12.9513.1%--0.6220

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 43, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 171.101.50$1.3030.8%120.12123
$260.00Jul 1723.4026.10$24.7510.9%100.8411
$300.00Jul 172.502.95$2.7316.5%30.2225
$280.00Jul 179.6010.50$10.059.0%10.558
$290.00Jul 175.006.20$5.6021.4%10.3821
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.701.60$1.1578.3%80.0956
$260.00Jul 171.502.50$2.0050.0%80.1648

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 11.14)

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$0.80$19.20$0.8024.00$310.80
$300.00$310.00Jul 17$1.43$8.57$1.435.99$301.43
$290.00$300.00Jul 17$2.87$7.13$2.872.48$292.87
$280.00$290.00Jul 17$4.45$5.55$4.451.25$284.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.85$9.15$0.8510.76$259.15
$270.00$260.00Jul 17$1.95$8.05$1.954.13$268.05
$280.00$270.00Jul 17$3.55$6.45$3.551.82$276.45
$290.00$280.00Jul 17$5.45$4.55$5.450.83$284.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 27.57, avg 3.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 17$8.55$8.55$1.455.90$258.55
$260.00$280.00Jul 17$14.70$14.70$5.302.77$274.70
$280.00$290.00Jul 17$4.45$4.45$5.550.80$284.45
$290.00$300.00Jul 17$2.87$2.87$7.130.40$292.87
$300.00$310.00Jul 17$1.43$1.43$8.570.17$301.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.65$9.65$0.3527.57$310.35
$310.00$300.00Jul 17$8.60$8.60$1.406.14$301.40
$300.00$290.00Jul 17$7.20$7.20$2.802.57$292.80
$290.00$280.00Jul 17$5.45$5.45$4.551.20$284.55
$280.00$270.00Jul 17$3.55$3.55$6.450.55$276.45

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. 6 found (cheapest 6.22% of stock, avg 8.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$10.05$7.50$17.55$262.45$297.556.22%
$290.00Jul 17$5.60$12.95$18.55$271.45$308.556.58%
$300.00Jul 17$2.73$20.15$22.88$277.12$322.888.11%
$260.00Jul 17$24.75$2.00$26.75$233.25$286.759.49%
$310.00Jul 17$1.30$28.75$30.05$279.95$340.0510.66%
$250.00Jul 17$33.30$1.15$34.45$215.55$284.4512.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.87% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$250.00Jul 17$1.30$1.15$2.45$247.55$312.45
$310.00$260.00Jul 17$1.30$2.00$3.30$256.70$313.30
$360.00$250.00Jul 17$2.40$1.15$3.55$246.45$363.55
$300.00$250.00Jul 17$2.73$1.15$3.88$246.12$303.88
$360.00$260.00Jul 17$2.40$2.00$4.40$255.60$364.40
$300.00$260.00Jul 17$2.73$2.00$4.73$255.27$304.73
$310.00$270.00Jul 17$1.30$3.95$5.25$264.75$315.25
$360.00$270.00Jul 17$2.40$3.95$6.35$263.65$366.35
$300.00$270.00Jul 17$2.73$3.95$6.68$263.32$306.68
$290.00$250.00Jul 17$5.60$1.15$6.75$243.25$296.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 65.67, avg credit $5.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Jul 17$9.85$0.1565.67$310.15$339.85
300/310330/340Jul 17$8.80$1.207.33$301.20$338.80
290/300330/340Jul 17$7.40$2.602.85$292.60$337.40
280/290300/310Jul 17$6.88$3.122.21$283.12$306.88
270/280290/300Jul 17$6.42$3.581.79$273.58$296.42
260/270280/290Jul 17$6.40$3.601.78$263.60$286.40
280/290330/340Jul 17$5.65$4.351.30$284.35$335.65
250/260280/290Jul 17$5.30$4.701.13$254.70$285.30
270/280300/310Jul 17$4.98$5.020.99$275.02$304.98
260/270290/300Jul 17$4.82$5.180.93$265.18$294.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.10$9.9099.00
$290.00$300.00$310.00Jul 17$1.44$8.565.94
$280.00$290.00$300.00Jul 17$1.58$8.425.33
$340.00$350.00$360.00Jul 17$2.30$7.703.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$1.05$8.958.52
$250.00$260.00$270.00Jul 17$1.10$8.908.09
$290.00$300.00$310.00Jul 17$1.40$8.606.14
$260.00$270.00$280.00Jul 17$1.60$8.405.25
$280.00$290.00$300.00Jul 17$1.75$8.254.71

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 $-0.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Jul 17-$0.10$9.90
$340.00$350.001:2Jul 17-$0.10$9.90
$280.00$290.001:2Jul 17-$1.15$8.85
$350.00$360.001:2Jul 17-$4.60$5.40
$310.00$330.001:2Jul 17$0.30$19.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Jul 17-$0.05$9.95
$260.00$250.001:2Jul 17-$0.30$9.70
$280.00$270.001:2Jul 17-$0.40$9.60
$290.00$280.001:2Jul 17-$2.05$7.95
$300.00$290.001:2Jul 17-$5.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.77%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Jul 17$5.000.382.9%1.77%4.62%121
$300.00Jul 17$2.500.226.4%0.89%7.28%325
$310.00Jul 17$1.100.129.9%0.39%10.33%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 $109.00/$113.40) — try a limit near $111.20. Also watch the $190.00 12-18 call last traded $112.00 on 06/02 (now $91.00/$95.40) — try a limit near $93.20; the $195.00 12-18 call last traded $95.31 on 06/18 (now $86.60/$91.00) — try a limit near $88.80. Most tradeable put: the $410.00 12-18 put last traded $100.68 on 05/28 (now $130.50/$135.00) — try a limit near $130.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$6.10$9.60$7.85$12.40 06/25$7.85–$27.65$7.853
$280.00Aug 21$16.20$20.20$18.20$20.00 06/25$18.20–$36.15$18.207
$280.00Sep 18$18.70$23.00$20.85$53.00 05/22$20.85–$38.75$20.8516
$280.00Dec 18$29.20$33.00$31.10$33.40 06/24$31.10–$49.15$31.106
$270.00Jul 17$11.70$15.30$13.50$18.21 06/23$13.50–$35.50$13.501
$270.00Aug 21$21.40$25.00$23.20$48.20 05/29$23.20–$43.25$23.202
$270.00Sep 18$23.90$28.10$26.00$68.20 05/06$26.00–$45.30$26.004
$270.00Dec 18$33.70$38.40$36.05$37.20 06/22$36.05–$55.25$36.052
$290.00Jul 17$2.50$5.90$4.20$6.39 06/26$4.20–$20.85$4.2018
$290.00Aug 21$11.80$16.00$13.90$15.55 06/25$13.90–$29.95$13.906
$290.00Sep 18$14.40$18.50$16.45$18.80 06/23$16.45–$32.70$16.456
$290.00Dec 18$24.80$29.00$26.90$28.70 06/24$26.90–$43.60$26.9012
$260.00Jul 17$19.00$23.00$21.00$23.65 06/22$21.00–$44.00$21.003
$260.00Aug 21$27.70$30.60$29.15$56.00 05/29$29.15–$50.70$29.151
$260.00Sep 18$29.80$34.00$31.90$51.27 06/15$31.90–$52.45$31.902
$260.00Dec 18$39.10$42.90$41.00$57.90 06/01$41.00–$61.80$41.003
$300.00Jul 17$0.70$3.60$2.15$3.00 06/26$2.15–$16.10$2.1527
$300.00Aug 21$8.20$12.20$10.20$11.10 06/25$10.20–$24.70$10.206
$300.00Sep 18$10.80$15.00$12.90$12.30 06/22$12.90–$27.05$12.305
$300.00Dec 18$20.60$25.00$22.80$24.92 06/24$22.80–$38.60$22.8030
$250.00Jul 17$27.80$31.00$29.40$31.09 06/22$29.40–$53.40$29.4010
$250.00Sep 18$36.60$40.70$38.65$58.00 06/17$38.65–$60.20$38.654
$250.00Dec 18$45.20$48.90$47.05$50.05 06/26$47.05–$68.80$47.052
$310.00Jul 17$0.45$1.35$0.90$1.92 06/26$0.90–$11.70$0.90124
$310.00Aug 21$5.70$9.10$7.40$9.20 06/24$7.40–$20.20$7.405
$310.00Sep 18$7.90$12.00$9.95$11.50 06/23$9.95–$22.55$9.958
$310.00Dec 18$17.50$21.50$19.50$40.00 05/29$19.50–$34.20$19.504
$240.00Dec 18$51.60$55.40$53.50$73.33 06/15$53.50–$75.90$53.502
$320.00Jul 17$0.00$1.40$0.70$0.91 06/26$0.55–$8.15$0.708
$320.00Aug 21$3.40$7.00$5.20$6.80 06/24$5.20–$16.50$5.2018
$320.00Sep 18$5.50$9.50$7.50$8.36 06/22$7.50–$18.85$7.507
$320.00Dec 18$14.50$18.50$16.50$17.30 06/22$16.50–$29.85$16.505
$230.00Aug 21$50.50$54.30$52.40--$52.40–$75.70$50.502
$230.00Sep 18$51.50$55.90$53.70$91.88 05/05$53.70–$76.80$53.701
$230.00Dec 18$58.60$63.50$61.05$75.88 06/10$61.05–$83.50$61.053
$330.00Jul 17$0.00$0.55$0.28$0.45 06/26$0.28–$5.80$0.28542
$330.00Aug 21$2.20$5.00$3.60$4.60 06/26$3.60–$13.30$3.6028
$330.00Sep 18$3.70$7.30$5.50$7.03 06/22$5.50–$15.60$5.506
$330.00Dec 18$11.80$16.00$13.90$14.80 06/25$13.90–$26.25$13.90232
$220.00Jul 17$56.20$60.50$58.35$69.85 06/03$58.35–$82.20$58.351
$220.00Sep 18$60.80$63.70$62.25--$62.25–$85.70$60.801
$340.00Jul 17$0.00$0.60$0.30$0.45 06/24$0.30–$4.22$0.3038
$340.00Aug 21$1.35$4.40$2.88$4.00 06/26$2.88–$10.55$2.887
$340.00Sep 18$2.40$5.80$4.10$3.20 06/24$4.10–$12.85$3.2015
$340.00Dec 18$9.30$13.50$11.40$12.39 06/24$11.40–$22.90$11.4039
$210.00Aug 21$68.00$72.10$70.05$114.25 05/05$70.05–$94.05$70.051
$210.00Sep 18$69.30$72.90$71.10$116.18 05/20$71.10–$94.75$71.102
$210.00Dec 18$74.00$78.50$76.25$120.02 05/20$76.25–$99.65$76.251
$350.00Jul 17$0.00$1.40$0.70$0.10 06/26$0.28–$2.95$0.1081
$350.00Aug 21$0.70$3.50$2.10$3.19 06/22$2.10–$8.45$2.1017
$350.00Sep 18$1.60$5.00$3.30$9.65 06/03$3.30–$10.80$3.3030
$350.00Dec 18$7.50$12.00$9.75$12.00 06/26$9.75–$19.80$9.7530
$200.00Dec 18$82.20$86.70$84.45$93.00 06/18$84.45–$108.05$84.452
$195.00Dec 18$86.60$91.00$88.80$95.31 06/18$88.80–$112.45$88.801
$360.00Jul 17$0.00$0.20$0.10$1.60 06/03$0.10–$2.45$0.1011
$360.00Aug 21$0.40$2.40$1.40$1.85 06/25$1.40–$6.70$1.405
$360.00Sep 18$0.80$4.70$2.75$3.29 06/23$2.45–$8.90$2.7523
$360.00Dec 18$6.10$10.30$8.20$10.20 06/26$8.20–$17.35$8.208
$190.00Dec 18$91.00$95.40$93.20$112.00 06/02$93.20–$116.90$93.203
$370.00Jul 17$0.00$3.40$1.70$1.05 06/05$0.68–$2.23$1.0514
$370.00Aug 21$0.10$1.85$0.98$11.00 05/20$0.98–$4.95$0.9816
$370.00Sep 18$0.55$2.75$1.65$5.80 06/11$1.65–$7.25$1.6513
$370.00Dec 18$5.00$6.80$5.90$7.50 06/25$5.90–$14.90$5.9078
$380.00Jul 17$0.00$3.40$1.70$0.20 06/23$0.18–$1.95$0.2034
$380.00Aug 21$0.00$1.65$0.83$2.79 06/15$0.83–$4.25$0.8314
$380.00Sep 18$0.30$3.00$1.65$1.85 06/23$1.65–$5.75$1.6526
$380.00Dec 18$4.30$7.60$5.95$7.19 06/26$5.95–$13.10$5.957
$170.00Dec 18$109.00$113.40$111.20$159.00 05/19$111.20–$134.90$111.201
$390.00Jul 17$0.00$0.30$0.15$0.19 06/22$0.15–$1.95$0.1533
$390.00Aug 21$0.00$1.10$0.55--$0.55–$3.33--4
$390.00Sep 18$0.00$3.20$1.60$8.75 05/21$1.60–$4.53$1.6013
$390.00Dec 18$3.30$6.50$4.90$10.60 06/05$4.90–$11.45$4.9013
$400.00Jul 17$0.00$3.40$1.70$0.80 06/03$0.73–$2.15$0.8015
$400.00Aug 21$0.00$1.05$0.53$3.91 05/29$0.53–$3.23$0.5331
$400.00Sep 18$0.00$3.00$1.50$2.60 06/16$1.35–$4.15$1.5027
$400.00Dec 18$2.00$5.50$3.75$7.50 06/17$3.75–$9.90$3.7526
$410.00Jul 17$0.00$3.40$1.70$10.15 05/04$0.78–$1.85$1.7033
$410.00Aug 21$0.00$1.65$0.83--$0.83–$2.33--6
$410.00Sep 18$0.00$3.00$1.50$7.30 05/19$1.50–$3.08$1.5042
$410.00Dec 18$1.80$5.30$3.55$8.03 06/04$3.55–$8.65$3.554
$420.00Jul 17$0.00$3.40$1.70$1.00 05/20$1.38–$2.00$1.0011
$420.00Aug 21$0.00$1.25$0.63$3.20 06/04$0.43–$2.20$0.639
$420.00Sep 18$0.05$2.00$1.02$3.30 05/29$1.02–$3.05$1.0247
$420.00Dec 18$0.70$4.00$2.35$3.00 06/24$2.35–$7.70$2.3535
$430.00Aug 21$0.00$3.20$1.60$3.02 06/04$0.83–$2.10$1.601
$430.00Sep 18$0.00$3.00$1.50--$0.65–$2.40--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–$2.05$1.501
$440.00Sep 18$0.00$3.00$1.50$5.05 05/12$1.13–$2.35$1.5033
$440.00Dec 18$0.30$4.00$2.15$2.75 06/23$2.15–$6.00$2.1511
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.85$0.1518
$450.00Aug 21$0.00$3.00$1.50--$1.35–$2.00--2
$450.00Sep 18$0.00$1.25$0.63$0.80 06/18$0.50–$2.90$0.6330
$450.00Dec 18$0.05$3.70$1.88$2.95 06/18$1.88–$5.50$1.8820
$460.00Jul 17$0.00$3.40$1.70$4.00 04/30$1.43–$2.40$1.707
$460.00Aug 21$0.00$3.00$1.50$1.70 05/08$1.18–$1.95$1.5010
$460.00Sep 18$0.10$0.55$0.33$1.75 06/15$0.33–$2.10$0.3368
$460.00Dec 18$0.00$4.30$2.15$5.38 06/01$1.85–$4.65$2.1513
$470.00Jul 17$0.00$3.40$1.70$0.49 05/20$1.33–$2.40$0.4912
$470.00Aug 21$0.00$3.00$1.50--$0.75–$1.90--7
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$7.90$10.60$9.25$10.60 06/25$3.88–$11.05$9.2547
$280.00Aug 21$17.00$20.40$18.70$19.96 06/22$12.00–$19.40$18.7048
$280.00Sep 18$19.70$23.80$21.75$22.00 06/25$14.90–$22.25$21.75162
$280.00Dec 18$28.00$32.10$30.05$28.40 06/26$23.70–$30.35$28.409
$270.00Jul 17$2.95$6.60$4.78$5.80 06/25$2.40–$7.25$4.7847
$270.00Aug 21$12.00$15.50$13.75$13.20 06/24$8.85–$14.60$13.2034
$270.00Sep 18$14.80$18.90$16.85$17.20 06/24$11.85–$17.90$16.859
$270.00Dec 18$23.00$27.40$25.20$25.10 06/24$18.95–$25.60$25.1056
$290.00Jul 17$14.50$17.90$16.20$15.11 06/23$7.35–$17.30$15.1120
$290.00Aug 21$22.50$26.00$24.25$26.80 06/22$15.80–$24.95$24.2516
$290.00Sep 18$26.00$29.50$27.75$24.75 06/03$18.85–$27.95$26.0060
$290.00Dec 18$33.50$37.60$35.55$28.94 06/15$28.15–$35.80$33.503
$260.00Jul 17$0.95$3.60$2.28$3.10 06/23$1.58–$5.30$2.2848
$260.00Aug 21$8.50$12.00$10.25$8.87 06/18$6.75–$10.60$8.8710
$260.00Sep 18$10.70$15.00$12.85$13.92 06/22$9.10–$13.80$12.8514
$260.00Dec 18$18.50$22.20$20.35$21.50 06/22$15.90–$21.30$20.3521
$300.00Jul 17$22.60$25.60$24.10$22.72 06/24$11.30–$24.70$22.7220
$300.00Aug 21$29.00$32.60$30.80$29.80 06/23$20.25–$31.40$29.8044
$300.00Sep 18$31.80$36.00$33.90$33.20 06/23$23.40–$34.40$33.2021
$300.00Dec 18$40.20$43.70$41.95$43.60 06/22$32.80–$42.15$41.9545
$250.00Jul 17$0.05$1.65$0.85$1.40 06/25$0.85–$3.33$0.8556
$250.00Aug 21$5.40$8.50$6.95$6.80 06/26$4.95–$7.90$6.8034
$250.00Sep 18$7.20$10.00$8.60$3.40 05/04$6.80–$10.65$7.2010
$250.00Dec 18$15.90$17.60$16.75$17.20 06/24$13.35–$17.40$16.7550
$310.00Jul 17$31.00$34.70$32.85$31.60 06/23$17.15–$33.05$31.6015
$310.00Aug 21$36.50$39.50$38.00$34.73 06/18$25.75–$38.40$36.5037
$310.00Sep 18$38.70$42.60$40.65$20.40 05/18$29.15–$41.00$38.706
$310.00Dec 18$46.90$49.70$48.30$46.90 06/26$38.35–$48.35$46.9016
$240.00Jul 17$0.00$1.65$0.83$1.12 06/22$0.83–$2.33$0.837
$240.00Aug 21$3.00$6.70$4.85$3.48 06/15$3.75–$5.80$3.4811
$240.00Sep 18$4.80$8.70$6.75--$4.93–$7.65$4.805
$240.00Dec 18$11.50$15.40$13.45$12.87 06/26$10.95–$14.15$12.8732
$320.00Jul 17$40.70$44.20$42.45$34.64 06/18$23.60–$42.45$40.7019
$320.00Aug 21$44.00$47.80$45.90$30.22 05/29$31.75–$46.30$44.0010
$320.00Sep 18$47.00$50.10$48.55$29.26 05/26$35.00–$48.55$47.0010
$320.00Dec 18$54.00$56.60$55.30$54.30 06/25$44.15–$55.45$54.30215
$230.00Jul 17$0.00$3.30$1.65$0.95 06/22$0.68–$2.40$0.955
$230.00Aug 21$1.40$4.40$2.90$3.40 06/18$2.58–$3.95$2.9012
$230.00Sep 18$2.75$6.20$4.47$4.27 06/04$3.23–$5.55$4.2712
$230.00Dec 18$8.50$12.70$10.60$10.70 06/24$8.80–$11.65$10.6013
$330.00Jul 17$50.70$54.50$52.60$40.02 06/08$32.35–$52.60$50.702
$330.00Aug 21$52.50$56.50$54.50$41.50 06/11$38.40–$54.75$52.507
$330.00Sep 18$55.10$58.20$56.65$47.54 06/08$41.30–$56.65$55.1022
$220.00Aug 21$1.00$3.30$2.15$2.30 06/24$2.13–$3.33$2.1512
$220.00Sep 18$1.70$4.60$3.15$3.60 06/24$2.40–$4.08$3.1563
$220.00Dec 18$6.00$9.90$7.95$8.63 06/24$6.95–$8.90$7.9592
$340.00Jul 17$60.70$64.30$62.50$42.12 06/17$40.95–$62.50$60.702
$340.00Aug 21$61.50$65.80$63.65$46.25 06/01$45.90–$63.65$61.502
$340.00Sep 18$63.10$67.00$65.05$61.30 06/24$48.60–$65.05$63.1016
$340.00Dec 18$69.20$72.30$70.75$48.03 05/11$57.25–$70.75$69.208
$210.00Sep 18$0.95$3.30$2.13$2.90 06/01$1.90–$3.40$2.1311
$210.00Dec 18$4.00$7.70$5.85$5.30 05/26$5.35–$7.20$5.304
$350.00Jul 17$70.70$73.70$72.20$51.44 06/17$49.90–$72.20$70.701
$350.00Aug 21$71.20$74.80$73.00$53.75 06/01$54.55–$73.00$71.208
$350.00Sep 18$72.20$76.00$74.10$39.70 05/14$56.80–$74.15$72.2025
$350.00Dec 18$76.10$80.50$78.30$78.88 06/22$64.10–$78.70$78.304
$200.00Sep 18$0.20$3.00$1.60$3.13 06/22$1.33–$2.35$1.601
$200.00Dec 18$2.60$6.80$4.70$4.50 06/24$4.13–$5.60$4.508
$195.00Jul 17$0.00$3.00$1.50$0.50 06/18$0.40–$1.95$0.501
$195.00Aug 21$0.10$1.30$0.70$0.84 06/26$0.48–$2.00$0.701
$360.00Jul 17$80.70$84.30$82.50$24.20 05/01$59.50–$82.50$80.70--
$360.00Aug 21$80.80$84.40$82.60$85.00 06/22$62.80–$82.60$82.606
$360.00Sep 18$81.30$85.50$83.40$73.00 06/08$64.75–$83.40$81.308
$360.00Dec 18$84.60$89.00$86.80$79.90 06/05$71.60–$87.35$84.602
$190.00Dec 18$1.55$4.70$3.13$3.95 06/09$3.13–$4.33$3.134
$185.00Sep 18$0.00$3.00$1.50$2.15 06/22$0.83–$2.00$1.501
$370.00Jul 17$90.20$94.50$92.35$73.45 06/01$69.25–$92.35$90.20--
$370.00Aug 21$90.70$94.40$92.55$77.20 06/08$71.60–$92.55$90.703
$370.00Sep 18$90.80$95.00$92.90--$73.25–$92.90$90.803
$370.00Dec 18$93.30$98.00$95.65$82.95 06/01$79.60–$95.65$93.3061
$180.00Dec 18$1.35$3.20$2.28$3.05 05/29$2.28–$3.28$2.281
$175.00Dec 18$0.50$2.85$1.68$2.50 06/22$1.48–$2.75$1.682
$380.00Jul 17$100.50$104.50$102.50$55.86 05/05$79.15–$102.50$100.50--
$380.00Sep 18$100.40$104.50$102.45$72.80 05/05$82.00–$102.45$100.4018
$170.00Dec 18$0.55$4.30$2.42$1.90 05/27$1.15–$2.75$1.901
$165.00Dec 18$0.05$2.05$1.05$1.50 06/22$1.05–$2.15$1.052
$390.00Sep 18$110.20$114.50$112.35$88.90 06/17$90.70–$112.35$110.2011
$400.00Sep 18$120.20$124.50$122.35$97.80 05/29$100.25–$122.35$120.20--
$400.00Dec 18$121.30$124.80$123.05--$104.35–$123.30$121.3010
$410.00Dec 18$130.50$135.00$132.75$100.68 05/28$113.00–$132.75$130.5020
$430.00Sep 18$150.20$154.50$152.35$142.20 06/18$129.15–$152.35$150.20--
$460.00Jul 17$180.50$184.50$182.50$130.28 05/12$159.15–$182.50$180.50--
$470.00Dec 18$190.20$194.50$192.35$138.80 05/05$169.25–$192.35$190.20--

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 37
Total Puts 55
Put/Call Ratio 1.49
Net Difference -18

Prior's Put/Call Breakdown

Total Calls 48
Total Puts 8
Put/Call Ratio 0.17
Net Difference 40

Prior 7-Day Put/Call Summary

Total Calls 585
Total Puts 276
Average Put/Call Ratio 0.61
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