NEW Tour v251
HII
HUNTINGTON INGALLS I
$278.92 -0.35%
(6/30 18:02) ◀
|
Wednesday, July 1, 2026 (3:05pm)
January 2026
|
▶ (7/1 18:02)
◀ 7/1 15:06 ▶

Option Volume

Detail
ℹ
Current (07/01 3:05pm) 68
Calls: 42 (62%)
Puts: 26 (38%)
Prior (06/30) 92
Calls: 37 (40%)
Puts: 55 (60%)
Current vs Prior -26.09%
Calls: +13.51% (Calls)
Puts: -52.73% (Puts)
Prior 7-Day Total 813
Calls: 553 (68%)
Puts: 260 (32%)
Prior 7-Day Average 116
Calls: 79 (68%)
Puts: 37 (32%)
Current vs Prior 7-Day Avg -41.45%
Calls: -46.84%
Puts: -30.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 3:05pm) $68.6K
Calls: $46.3K (67%)
Puts: $22.3K (33%)
Prior (06/30) $126.6K
Calls: $48.5K (38%)
Puts: $78.1K (62%)
Current vs Prior -45.80%
Calls: -4.55%
Puts: -71.41%
Prior 7-Day Total $1.05M
Calls: $437.8K (42%)
Puts: $613.3K (58%)
Prior 7-Day Average $150.1K
Calls: $62.5K (42%)
Puts: $87.6K (58%)
Current vs Prior 7-Day Avg -54.31%
Calls: -26.00%
Puts: -74.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 3:05pm) 0.62
Prior (06/30) 1.49
Current vs Prior -58.35%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +4.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 3:05pm) 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 34,754
Calls: 22,207 (64%)
Puts: 12,547 (36%)
Prior 7-Day Average 4,964
Calls: 3,172 (64%)
Puts: 1,792 (36%)
Current vs Prior 7-Day Avg -8.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.94% | 15.04%
Prior 8.41% | 15.15%
Current vs Prior -5.59% | -0.76%
Prior 7-Day Avg 8.30% | 14.62%
Current vs 7-Day Avg -4.38% | +2.86%
Prior 7-Day Eod 8.41% | 15.15%
Current vs 7-Day Eod -5.59% | -0.76%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.23% | 15.58%
Calls: 17.30% | 15.07%
Puts: 31.17% | 16.09%
Prior 20.32% | 11.88%
Calls: 19.18% | 13.28%
Puts: 21.47% | 10.47%
Current vs Prior +19.24% | +31.14%
Prior 7-Day Avg 25.68% | 9.53%
Calls: 19.19% | 8.52%
Puts: 32.18% | 10.54%
Current vs 7-Day Avg -5.66% | +63.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($46.3K). Bullish P/C ratio of 0.62. P/C ratio dropping 58% - 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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.2%, best 6.7%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1739.1041.80$40.456.7%--0.9219
$310.00Jul 1729.9032.10$31.007.1%--0.9215
$300.00Jul 1721.1022.80$21.957.7%--0.8320

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. 6 found (avg delta 0.83, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1729.1032.30$30.7010.4%--0.9410
$270.00Jul 1713.2015.70$14.4517.3%100.701
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1739.1041.80$40.456.7%--0.9219
$310.00Jul 1729.9032.10$31.007.1%--0.9215
$300.00Jul 1721.1022.80$21.957.7%--0.8320
$290.00Jul 1713.0014.90$13.9513.6%--0.6820

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 39, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1713.2015.70$14.4517.3%100.701
$310.00Jul 170.002.85$1.43199.3%20.13123
$350.00Jul 170.001.25$0.63198.4%20.0492
$290.00Jul 173.705.00$4.3529.9%10.3422
$300.00Jul 171.553.00$2.2863.6%10.2033
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 176.508.90$7.7031.2%150.4848
$270.00Jul 173.805.00$4.4027.3%70.3047
$260.00Jul 170.852.80$1.83106.6%10.1646

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 9.14)

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$0.80$19.20$0.8024.00$310.80
$300.00$310.00Jul 17$0.85$9.15$0.8510.76$300.85
$290.00$300.00Jul 17$2.07$7.93$2.073.83$292.07
$270.00$290.00Jul 17$10.10$9.90$10.100.98$280.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$1.13$8.87$1.137.85$258.87
$270.00$260.00Jul 17$2.57$7.43$2.572.89$267.43
$280.00$270.00Jul 17$3.30$6.70$3.302.03$276.70
$290.00$280.00Jul 17$6.25$3.75$6.250.60$283.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 17.18, avg 3.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$270.00Jul 17$16.25$16.25$3.754.33$266.25
$270.00$290.00Jul 17$10.10$10.10$9.901.02$280.10
$290.00$300.00Jul 17$2.07$2.07$7.930.26$292.07
$300.00$310.00Jul 17$0.85$0.85$9.150.09$300.85
$310.00$330.00Jul 17$0.80$0.80$19.200.04$310.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.45$9.45$0.5517.18$310.55
$310.00$300.00Jul 17$9.05$9.05$0.959.53$300.95
$300.00$290.00Jul 17$8.00$8.00$2.004.00$292.00
$290.00$280.00Jul 17$6.25$6.25$3.751.67$283.75
$280.00$270.00Jul 17$3.30$3.30$6.700.49$276.70

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. 5 found (cheapest 6.56% of stock, avg 8.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$4.35$13.95$18.30$271.70$308.306.56%
$270.00Jul 17$14.45$4.40$18.85$251.15$288.856.76%
$300.00Jul 17$2.28$21.95$24.23$275.77$324.238.69%
$250.00Jul 17$30.70$0.70$31.40$218.60$281.4011.26%
$310.00Jul 17$1.43$31.00$32.43$277.57$342.4311.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.48% of stock, avg 2.06%)

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$1.43$0.70$2.13$247.87$312.13
$360.00$250.00Jul 17$1.70$0.70$2.40$247.60$362.40
$330.00$260.00Jul 17$0.63$1.83$2.46$257.54$332.46
$300.00$250.00Jul 17$2.28$0.70$2.98$247.02$302.98
$310.00$260.00Jul 17$1.43$1.83$3.26$256.74$313.26
$360.00$260.00Jul 17$1.70$1.83$3.53$256.47$363.53
$300.00$260.00Jul 17$2.28$1.83$4.11$255.89$304.11
$330.00$270.00Jul 17$0.63$4.40$5.03$264.97$335.03
$290.00$250.00Jul 17$4.35$0.70$5.05$244.95$295.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 44.45, avg credit $5.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Jul 17$9.78$0.2244.45$310.22$339.78
300/310330/340Jul 17$9.38$0.6215.13$300.62$339.38
290/300330/340Jul 17$8.33$1.674.99$291.67$338.33
280/290300/310Jul 17$7.10$2.902.45$282.90$307.10
280/290330/340Jul 17$6.58$3.421.92$283.42$336.58
250/260270/290Jul 17$11.23$8.771.28$248.77$281.23
270/280290/300Jul 17$5.37$4.631.16$274.63$295.37
260/270290/300Jul 17$4.64$5.360.87$265.36$294.64
290/300310/330Jul 17$8.80$11.200.79$291.20$318.80
270/280300/310Jul 17$4.15$5.850.71$275.85$304.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.66$9.3414.15
$340.00$350.00$360.00Jul 17$0.74$9.2612.51
$290.00$300.00$310.00Jul 17$1.22$8.787.20
$250.00$270.00$290.00Jul 17$6.15$13.852.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Jul 17$0.40$9.6024.00
$260.00$270.00$280.00Jul 17$0.73$9.2712.70
$290.00$300.00$310.00Jul 17$1.05$8.958.52
$250.00$260.00$270.00Jul 17$1.44$8.565.94
$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 $-0.21, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Jul 17-$0.21$9.79
$300.00$310.001:2Jul 17-$0.58$9.42
$340.00$350.001:2Jul 17-$0.96$9.04
$350.00$360.001:2Jul 17-$2.77$7.23
$310.00$330.001:2Jul 17$0.17$19.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Jul 17-$1.10$8.90
$290.00$280.001:2Jul 17-$1.45$8.55
$300.00$290.001:2Jul 17-$5.95$4.05
$260.00$250.001:2Jul 17$0.43$9.57
$270.00$260.001:2Jul 17$0.74$9.26

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 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Jul 17$3.700.344.0%1.33%5.30%122
$300.00Jul 17$1.550.207.6%0.56%8.11%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 $112.00/$115.50) — try a limit near $113.75. Also watch the $195.00 12-18 call last traded $95.31 on 06/18 (now $89.50/$93.00) — try a limit near $91.25; the $200.00 12-18 call last traded $93.00 on 06/18 (now $85.00/$88.60) — try a limit near $86.80. Most tradeable put: the $370.00 12-18 put last traded $82.95 on 06/01 (now $91.60/$94.10) — try a limit near $91.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$8.40$10.10$9.25$12.40 06/25$7.85–$27.65$9.258
$280.00Aug 21$17.50$20.20$18.85$20.00 06/25$18.20–$36.15$18.857
$280.00Sep 18$20.40$24.30$22.35$53.00 05/22$20.85–$38.75$22.3516
$280.00Dec 18$32.00$34.50$33.25$33.40 06/24$31.10–$49.15$33.256
$270.00Jul 17$14.60$16.10$15.35$18.21 06/23$13.50–$35.50$15.351
$270.00Aug 21$23.00$25.60$24.30$48.20 05/29$23.20–$43.25$24.302
$270.00Sep 18$25.10$28.50$26.80$68.20 05/06$26.00–$45.30$26.804
$270.00Dec 18$36.80$38.90$37.85$37.20 06/22$36.05–$55.25$37.202
$290.00Jul 17$4.10$5.90$5.00$6.39 06/26$4.20–$20.70$5.0021
$290.00Aug 21$13.30$15.70$14.50$15.55 06/25$13.90–$29.95$14.506
$290.00Sep 18$15.30$19.10$17.20$18.80 06/23$16.45–$32.70$17.206
$290.00Dec 18$25.70$30.00$27.85$28.70 06/24$26.90–$43.60$27.8514
$260.00Jul 17$20.90$25.00$22.95$23.65 06/22$21.00–$44.00$22.9511
$260.00Aug 21$29.20$31.90$30.55$56.00 05/29$29.15–$50.70$30.551
$260.00Sep 18$31.50$34.70$33.10$51.27 06/15$31.90–$52.45$33.102
$260.00Dec 18$41.20$44.50$42.85$57.90 06/01$41.00–$61.80$42.853
$300.00Jul 17$1.80$3.10$2.45$3.00 06/26$2.15–$14.85$2.4525
$300.00Aug 21$10.00$12.00$11.00$11.10 06/25$10.20–$24.60$11.006
$300.00Sep 18$11.60$15.30$13.45$12.30 06/22$12.90–$27.05$12.305
$300.00Dec 18$22.50$26.00$24.25$24.92 06/24$22.80–$38.60$24.2530
$250.00Jul 17$29.90$33.50$31.70$31.09 06/22$29.40–$53.40$31.0910
$250.00Sep 18$38.00$42.40$40.20$58.00 06/17$38.65–$60.20$40.204
$250.00Dec 18$48.20$51.50$49.85$50.05 06/26$47.05–$68.80$49.852
$310.00Jul 17$0.70$2.50$1.60$1.92 06/26$0.90–$10.25$1.60123
$310.00Aug 21$7.00$9.10$8.05$9.20 06/24$7.40–$19.90$8.055
$310.00Sep 18$8.30$12.10$10.20$11.50 06/23$9.95–$22.55$10.208
$310.00Dec 18$17.90$22.40$20.15$40.00 05/29$19.50–$34.20$20.154
$240.00Dec 18$54.60$57.40$56.00$73.33 06/15$53.50–$75.90$56.002
$320.00Jul 17$0.00$3.70$1.85$0.91 06/26$0.55–$7.05$0.918
$320.00Aug 21$4.50$6.80$5.65$6.80 06/24$5.20–$15.60$5.6518
$320.00Sep 18$6.00$9.60$7.80$8.36 06/22$7.50–$18.65$7.807
$320.00Dec 18$14.90$18.50$16.70$17.30 06/22$16.50–$29.85$16.705
$230.00Aug 21$52.80$56.90$54.85--$52.40–$75.70$52.802
$230.00Sep 18$53.70$58.20$55.95$91.88 05/05$53.70–$76.80$55.951
$230.00Dec 18$60.60$65.50$63.05$75.88 06/10$61.05–$83.50$63.053
$330.00Jul 17$0.00$1.00$0.50$0.45 06/26$0.28–$4.30$0.45548
$330.00Aug 21$3.10$5.10$4.10$4.60 06/26$3.60–$12.10$4.1028
$330.00Sep 18$4.40$7.50$5.95$7.03 06/22$5.50–$15.15$5.956
$330.00Dec 18$12.10$16.40$14.25$14.80 06/25$13.90–$26.25$14.25232
$220.00Jul 17$58.50$62.60$60.55$69.85 06/03$58.35–$82.20$60.551
$220.00Sep 18$62.50$66.40$64.45--$62.25–$85.70$62.501
$340.00Jul 17$0.00$0.60$0.30$0.45 06/24$0.30–$3.45$0.3038
$340.00Aug 21$2.10$3.80$2.95$4.00 06/26$2.88–$9.50$2.957
$340.00Sep 18$3.10$6.50$4.80$3.20 06/24$4.10–$12.15$3.2015
$340.00Dec 18$10.30$14.30$12.30$12.39 06/24$11.40–$22.90$12.3039
$210.00Aug 21$70.50$74.60$72.55$114.25 05/05$70.05–$94.05$72.551
$210.00Sep 18$71.50$75.30$73.40$116.18 05/20$71.10–$94.75$73.402
$210.00Dec 18$76.60$80.00$78.30$120.02 05/20$76.25–$99.65$78.301
$350.00Jul 17$0.00$1.40$0.70$0.10 06/26$0.28–$2.55$0.1093
$350.00Aug 21$1.30$3.80$2.55$3.19 06/22$2.10–$7.85$2.5518
$350.00Sep 18$2.20$4.60$3.40$9.65 06/03$3.30–$9.80$3.4030
$350.00Dec 18$7.80$12.20$10.00$12.00 06/26$9.75–$19.80$10.0030
$200.00Dec 18$85.00$88.60$86.80$93.00 06/18$84.45–$108.05$86.802
$360.00Jul 17$0.00$3.50$1.75$1.60 06/03$0.10–$2.20$1.6011
$360.00Aug 21$0.40$2.85$1.63$1.85 06/25$1.40–$6.00$1.635
$360.00Sep 18$1.60$4.80$3.20$3.29 06/23$2.45–$8.20$3.2023
$360.00Dec 18$6.20$10.00$8.10$10.20 06/26$8.10–$17.05$8.108
$195.00Dec 18$89.50$93.00$91.25$95.31 06/18$88.80–$112.45$91.251
$190.00Dec 18$93.00$97.50$95.25$112.00 06/02$93.20–$116.90$95.253
$370.00Jul 17$0.00$3.20$1.60$1.05 06/05$0.68–$2.23$1.0514
$370.00Aug 21$0.45$2.50$1.48$11.00 05/20$0.98–$4.45$1.4815
$370.00Sep 18$1.20$4.00$2.60$5.80 06/11$1.65–$6.55$2.6013
$370.00Dec 18$5.00$8.60$6.80$7.50 06/25$5.90–$14.90$6.8078
$380.00Jul 17$0.00$0.90$0.45$0.20 06/23$0.18–$1.95$0.2034
$380.00Aug 21$0.05$3.80$1.92$2.79 06/15$0.83–$4.25$1.9214
$380.00Sep 18$0.85$3.40$2.13$1.85 06/23$1.65–$5.55$1.8526
$380.00Dec 18$3.80$7.50$5.65$7.19 06/26$5.65–$12.90$5.657
$170.00Dec 18$112.00$115.50$113.75$159.00 05/19$111.20–$134.90$113.751
$390.00Jul 17$0.00$3.20$1.60$0.19 06/22$0.15–$1.90$0.1933
$390.00Aug 21$0.00$3.90$1.95--$0.55–$3.18--4
$390.00Sep 18$0.00$3.50$1.75$8.75 05/21$1.60–$4.18$1.7513
$390.00Dec 18$3.20$6.20$4.70$10.60 06/05$4.70–$11.05$4.7014
$400.00Jul 17$0.00$3.20$1.60$0.80 06/03$0.73–$1.85$0.8015
$400.00Aug 21$0.00$2.85$1.43$3.91 05/29$0.53–$3.23$1.4331
$400.00Sep 18$0.00$3.40$1.70$2.60 06/16$1.35–$4.15$1.7027
$400.00Dec 18$2.00$6.20$4.10$7.50 06/17$3.75–$9.25$4.1026
$410.00Jul 17$0.00$3.40$1.70$10.15 05/04$0.78–$1.85$1.7033
$410.00Aug 21$0.00$1.35$0.68--$0.68–$2.33--6
$410.00Sep 18$0.00$3.20$1.60$7.30 05/19$1.50–$2.98$1.6042
$410.00Dec 18$1.95$5.60$3.78$8.03 06/04$3.55–$8.40$3.784
$420.00Jul 17$0.00$3.20$1.60$1.00 05/20$1.38–$1.85$1.0011
$420.00Aug 21$0.00$3.40$1.70$3.20 06/04$0.43–$2.10$1.709
$420.00Sep 18$0.05$3.00$1.53$3.30 05/29$1.02–$2.65$1.5347
$420.00Dec 18$0.85$5.10$2.97$3.00 06/24$2.35–$7.50$2.9735
$430.00Aug 21$0.00$3.20$1.60$3.02 06/04$0.83–$2.00$1.601
$430.00Sep 18$0.00$3.00$1.50--$0.65–$2.30--38
$440.00Jul 17$0.00$3.00$1.50$1.20 05/06$1.45–$2.40$1.2014
$440.00Aug 21$0.00$3.00$1.50$2.60 05/05$0.23–$1.90$1.501
$440.00Sep 18$0.00$2.80$1.40$5.05 05/12$1.13–$2.30$1.4033
$440.00Dec 18$0.05$3.90$1.98$2.75 06/23$1.98–$5.55$1.9811
$450.00Jul 17$0.00$0.35$0.18$0.15 06/22$0.18–$1.80$0.1518
$450.00Aug 21$0.00$3.00$1.50--$1.35–$1.90--2
$450.00Sep 18$0.00$2.75$1.38$0.80 06/18$0.50–$2.90$0.8030
$450.00Dec 18$0.55$4.40$2.48$2.95 06/18$1.88–$5.50$2.4820
$460.00Jul 17$0.00$3.20$1.60$4.00 04/30$1.43–$2.40$1.607
$460.00Aug 21$0.00$3.00$1.50$1.70 05/08$1.18–$1.95$1.5010
$460.00Sep 18$0.10$2.70$1.40$1.75 06/15$0.33–$2.10$1.4068
$460.00Dec 18$0.05$3.60$1.83$5.38 06/01$1.83–$4.65$1.8313
$470.00Jul 17$0.00$3.40$1.70$0.49 05/20$1.33–$2.40$0.4912
$470.00Aug 21$0.00$2.90$1.45--$0.75–$1.90--7
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$7.60$9.40$8.50$10.60 06/25$3.88–$11.05$8.5048
$280.00Aug 21$16.10$18.50$17.30$19.96 06/22$12.00–$19.40$17.3054
$280.00Sep 18$19.10$22.20$20.65$22.00 06/25$14.90–$22.25$20.65162
$280.00Dec 18$27.50$30.40$28.95$28.40 06/26$23.70–$30.35$28.409
$270.00Jul 17$3.80$5.30$4.55$5.80 06/25$2.40–$7.25$4.5547
$270.00Aug 21$11.90$14.00$12.95$13.20 06/24$8.85–$14.60$12.9534
$270.00Sep 18$13.60$17.60$15.60$17.20 06/24$11.85–$17.90$15.609
$270.00Dec 18$22.90$26.50$24.70$25.10 06/24$18.95–$25.60$24.7056
$290.00Jul 17$13.50$15.10$14.30$15.11 06/23$7.35–$17.30$14.3020
$290.00Aug 21$21.00$23.90$22.45$26.80 06/22$15.80–$24.95$22.4516
$290.00Sep 18$24.50$27.70$26.10$24.75 06/03$18.85–$27.95$24.7560
$290.00Dec 18$32.90$36.40$34.65$28.94 06/15$28.15–$35.80$32.903
$260.00Jul 17$1.65$3.00$2.33$3.10 06/23$1.58–$5.30$2.3348
$260.00Aug 21$8.30$10.40$9.35$8.87 06/18$6.75–$10.60$8.8710
$260.00Sep 18$9.80$13.60$11.70$13.92 06/22$9.10–$13.80$11.7014
$260.00Dec 18$18.80$22.40$20.60$21.50 06/22$15.90–$21.30$20.6021
$300.00Jul 17$20.30$23.50$21.90$22.72 06/24$11.30–$24.70$21.9019
$300.00Aug 21$27.50$30.20$28.85$29.80 06/23$20.25–$31.40$28.8544
$300.00Sep 18$30.60$34.00$32.30$33.20 06/23$23.40–$34.40$32.3021
$300.00Dec 18$38.60$42.20$40.40$43.60 06/22$32.80–$42.15$40.4045
$250.00Jul 17$0.80$2.00$1.40$1.40 06/25$0.85–$3.33$1.4056
$250.00Aug 21$5.20$7.50$6.35$6.80 06/26$4.95–$7.75$6.3534
$250.00Sep 18$7.00$10.00$8.50$3.40 05/04$6.80–$10.65$7.0010
$250.00Dec 18$14.70$18.40$16.55$17.20 06/24$13.35–$17.40$16.5551
$310.00Jul 17$29.30$32.50$30.90$31.60 06/23$17.15–$33.05$30.9015
$310.00Aug 21$34.40$37.30$35.85$34.73 06/18$25.75–$38.40$34.7341
$310.00Sep 18$37.50$41.00$39.25$20.40 05/18$29.15–$41.00$37.506
$310.00Dec 18$45.40$48.40$46.90$46.90 06/26$38.35–$48.35$46.9016
$240.00Jul 17$0.00$3.30$1.65$1.12 06/22$0.83–$2.33$1.127
$240.00Aug 21$3.20$5.30$4.25$3.48 06/15$3.75–$5.80$3.4811
$240.00Sep 18$4.80$7.70$6.25--$4.93–$7.65$4.805
$240.00Dec 18$11.70$15.10$13.40$12.87 06/26$10.95–$14.15$12.8732
$320.00Jul 17$38.40$41.90$40.15$34.64 06/18$23.60–$42.45$38.4019
$320.00Aug 21$42.00$45.80$43.90$30.22 05/29$31.75–$46.30$42.0010
$320.00Sep 18$44.00$48.40$46.20$29.26 05/26$35.00–$48.55$44.0010
$320.00Dec 18$52.00$55.20$53.60$54.30 06/25$44.15–$55.45$53.60215
$230.00Jul 17$0.00$3.60$1.80$0.95 06/22$0.68–$2.00$0.955
$230.00Aug 21$2.15$3.70$2.93$3.40 06/18$2.58–$3.95$2.9312
$230.00Sep 18$3.30$5.70$4.50$4.27 06/04$3.23–$5.55$4.2712
$230.00Dec 18$8.20$12.10$10.15$10.70 06/24$8.80–$11.65$10.1513
$330.00Jul 17$48.10$52.00$50.05$40.02 06/08$32.35–$52.60$48.10--
$330.00Aug 21$50.50$54.30$52.40$41.50 06/11$38.40–$54.75$50.507
$330.00Sep 18$52.00$56.10$54.05$47.54 06/08$41.30–$56.65$52.0022
$220.00Aug 21$1.25$5.00$3.13$2.30 06/24$2.13–$3.33$2.3012
$220.00Sep 18$2.20$4.70$3.45$3.60 06/24$2.40–$4.08$3.4563
$220.00Dec 18$5.90$9.60$7.75$8.63 06/24$6.95–$8.90$7.7592
$340.00Jul 17$58.20$61.70$59.95$42.12 06/17$40.95–$62.50$58.202
$340.00Aug 21$60.00$63.20$61.60$46.25 06/01$45.90–$63.65$60.002
$340.00Sep 18$60.50$64.90$62.70$61.30 06/24$48.60–$65.05$61.3016
$340.00Dec 18$67.10$69.80$68.45$48.03 05/11$57.25–$70.75$67.108
$210.00Sep 18$1.40$3.40$2.40$2.90 06/01$1.90–$3.40$2.4012
$210.00Dec 18$4.40$7.20$5.80$5.30 05/26$5.35–$7.20$5.304
$350.00Jul 17$68.20$71.70$69.95$51.44 06/17$49.90–$72.20$68.201
$350.00Aug 21$68.70$72.40$70.55$53.75 06/01$54.55–$73.00$68.708
$350.00Sep 18$69.50$74.00$71.75$39.70 05/14$56.80–$74.15$69.5025
$350.00Dec 18$74.60$77.00$75.80$78.88 06/22$64.10–$78.70$75.804
$200.00Sep 18$0.00$3.50$1.75$3.13 06/22$1.33–$2.35$1.751
$200.00Dec 18$3.70$5.90$4.80$4.50 06/24$4.13–$5.60$4.508
$360.00Jul 17$78.20$81.70$79.95$24.20 05/01$59.50–$82.50$78.20--
$360.00Aug 21$78.30$82.00$80.15$85.00 06/22$62.80–$82.60$80.155
$360.00Sep 18$78.70$83.00$80.85$73.00 06/08$64.75–$83.40$78.708
$360.00Dec 18$83.30$86.40$84.85$79.90 06/05$71.60–$87.35$83.302
$195.00Jul 17$0.00$2.80$1.40$0.50 06/18$0.40–$1.85$0.501
$195.00Aug 21$0.00$3.30$1.65$0.84 06/26$0.48–$2.00$0.841
$190.00Dec 18$2.45$5.40$3.93$3.95 06/09$3.13–$4.33$3.934
$370.00Jul 17$88.10$92.00$90.05$73.45 06/01$69.25–$92.35$88.10--
$370.00Aug 21$88.10$91.80$89.95$77.20 06/08$71.60–$92.55$88.103
$370.00Sep 18$88.50$92.50$90.50--$73.25–$92.90$88.503
$370.00Dec 18$91.60$94.10$92.85$82.95 06/01$79.60–$95.65$91.6061
$185.00Sep 18$0.00$3.50$1.75$2.15 06/22$0.83–$2.00$1.751
$180.00Dec 18$0.95$4.10$2.53$3.05 05/29$2.28–$3.28$2.531
$380.00Jul 17$98.10$102.00$100.05$55.86 05/05$79.15–$102.50$98.10--
$380.00Sep 18$98.20$102.00$100.10$72.80 05/05$82.00–$102.45$98.2018
$175.00Dec 18$1.55$3.30$2.42$2.50 06/22$1.68–$2.75$2.422
$170.00Dec 18$0.55$3.20$1.88$1.90 05/27$1.15–$2.75$1.881
$390.00Sep 18$108.00$112.00$110.00$88.90 06/17$90.70–$112.35$108.004
$165.00Dec 18$1.20$3.10$2.15$1.50 06/22$1.05–$2.15$1.502
$400.00Sep 18$118.10$122.00$120.05$97.80 05/29$100.25–$122.35$118.10--
$400.00Dec 18$119.00$123.00$121.00--$104.35–$123.30$119.0010
$410.00Dec 18$128.50$132.50$130.50$100.68 05/28$113.00–$132.75$128.5020
$430.00Sep 18$148.10$152.00$150.05$142.20 06/18$129.15–$152.35$148.10--
$460.00Jul 17$178.10$182.00$180.05$130.28 05/12$159.15–$182.50$178.10--
$470.00Dec 18$188.10$192.00$190.05$138.80 05/05$169.25–$192.35$188.10--

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 42
Total Puts 26
Put/Call Ratio 0.62
Net Difference 16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 553
Total Puts 260
Average Put/Call Ratio 0.59
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