HII - Options Database

HII

HUNTINGTON INGALLS I

$294.45 +1.01%

(7/2 18:02) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:01)

◀ 7/6 15:06 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 513

Calls: 407 (79%)

Puts: 106 (21%)

Prior (07/02) 205

Calls: 132 (64%)

Puts: 73 (36%)

Current vs Prior +150.24%

Calls: +208.33% (Calls)

Puts: +45.21% (Puts)

Prior 7-Day Total 603

Calls: 473 (78%)

Puts: 130 (22%)

Prior 7-Day Average 86

Calls: 67 (78%)

Puts: 18 (22%)

Current vs Prior 7-Day Avg +495.52%

Calls: +502.33%

Puts: +470.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $1.56M

Calls: $1.39M (89%)

Puts: $167.6K (11%)

Prior (07/02) $242.3K

Calls: $211.1K (87%)

Puts: $31.1K (13%)

Current vs Prior +544.95%

Calls: +560.73%

Puts: +438.03%

Prior 7-Day Total $650.3K

Calls: $414.3K (64%)

Puts: $236.0K (36%)

Prior 7-Day Average $92.9K

Calls: $59.2K (64%)

Puts: $33.7K (36%)

Current vs Prior 7-Day Avg +1581.93%

Calls: +2256.67%

Puts: +397.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 0.26

Prior (07/02) 0.55

Current vs Prior -52.91%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -37.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 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 31,116

Calls: 18,757 (60%)

Puts: 12,359 (40%)

Prior 7-Day Average 4,445

Calls: 2,679 (60%)

Puts: 1,765 (40%)

Current vs Prior 7-Day Avg +5.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 6.76% | 14.54%6.76% | 14.54%

Prior 7.94% | 15.04%-- | --

Current vs Prior -14.90% | -3.35%-- | --

Prior 7-Day Avg 8.58% | 15.31%-- | --

Current vs 7-Day Avg -21.23% | -5.05%-- | --

Prior 7-Day Eod 7.94% | 15.04%-- | --

Current vs 7-Day Eod -14.90% | -3.35%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.24% | 10.31%

Calls: 20.95% | 9.48%

Puts: 25.53% | 11.14%

Prior 24.23% | 15.58%

Calls: 17.30% | 15.07%

Puts: 31.17% | 16.09%

Current vs Prior -4.09% | -33.83%

Prior 7-Day Avg 17.42% | 10.61%

Calls: 15.26% | 10.15%

Puts: 19.57% | 11.08%

Current vs 7-Day Avg +33.44% | -2.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.39M) vs puts ($167.6K). Massive premium surge with dollar volume up 545% vs prior. Dollar volume significantly above 7-day average (1582% higher). Unusually high activity with volume up 150% 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.2%, best 3.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	74.10	77.00	$75.55	3.8%	1	0.93	1
$250.00	Jul 17	44.30	47.20	$45.75	6.3%	2	0.94	10
$270.00	Jul 17	25.20	27.40	$26.30	8.4%	--	0.89	10

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	44.30	47.20	$45.75	6.3%	2	0.94	10
$220.00	Jul 17	74.10	77.00	$75.55	3.8%	1	0.93	1
$270.00	Jul 17	25.20	27.40	$26.30	8.4%	--	0.89	10
$280.00	Jul 17	16.70	19.50	$18.10	15.5%	1	0.83	9
$290.00	Jul 17	9.40	11.60	$10.50	21.0%	6	0.63	24

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	24.00	27.50	$25.75	13.6%	--	0.90	12
$310.00	Jul 17	15.10	18.70	$16.90	21.3%	--	0.80	15
$300.00	Jul 17	8.20	10.60	$9.40	25.5%	--	0.61	20

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 78, top 21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	3.00	5.90	$4.45	65.2%	21	0.40	40
$310.00	Jul 17	1.75	2.50	$2.13	35.2%	8	0.22	124
$290.00	Jul 17	9.40	11.60	$10.50	21.0%	6	0.63	24
$320.00	Jul 17	0.25	2.10	$1.18	156.8%	5	0.12	8
$350.00	Jul 17	0.05	0.30	$0.18	138.9%	3	0.02	92

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	0.70	2.00	$1.35	96.3%	11	0.12	47
$280.00	Jul 17	0.60	2.80	$1.70	129.4%	11	0.18	52
$260.00	Jul 17	0.00	4.80	$2.40	200.0%	3	0.13	46
$290.00	Jul 17	4.20	5.60	$4.90	28.6%	2	0.38	17

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 82.33, avg 15.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 17	$0.12	$9.88	$0.12	82.33	$340.12
$310.00	$320.00	Jul 17	$0.95	$9.05	$0.95	9.53	$310.95
$330.00	$340.00	Jul 17	$1.10	$8.90	$1.10	8.09	$331.10
$300.00	$310.00	Jul 17	$2.32	$7.68	$2.32	3.31	$302.32
$290.00	$300.00	Jul 17	$6.05	$3.95	$6.05	0.65	$296.05

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$270.00	Jul 17	$0.35	$9.65	$0.35	27.57	$279.65
$260.00	$250.00	Jul 17	$1.40	$8.60	$1.40	6.14	$258.60
$290.00	$280.00	Jul 17	$3.20	$6.80	$3.20	2.12	$286.80
$300.00	$290.00	Jul 17	$4.50	$5.50	$4.50	1.22	$295.50

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 13.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$250.00	Jul 17	$29.80	$29.80	$0.20	149.00	$249.80
$250.00	$270.00	Jul 17	$19.45	$19.45	$0.55	35.36	$269.45
$270.00	$280.00	Jul 17	$8.20	$8.20	$1.80	4.56	$278.20
$280.00	$290.00	Jul 17	$7.60	$7.60	$2.40	3.17	$287.60
$290.00	$300.00	Jul 17	$6.05	$6.05	$3.95	1.53	$296.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 17	$8.85	$8.85	$1.15	7.70	$311.15
$310.00	$300.00	Jul 17	$7.50	$7.50	$2.50	3.00	$302.50
$300.00	$290.00	Jul 17	$4.50	$4.50	$5.50	0.82	$295.50
$290.00	$280.00	Jul 17	$3.20	$3.20	$6.80	0.47	$286.80
$260.00	$250.00	Jul 17	$1.40	$1.40	$8.60	0.16	$258.60

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 4.70% of stock, avg 8.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Jul 17	$4.45	$9.40	$13.85	$286.15	$313.85	4.70%
$290.00	Jul 17	$10.50	$4.90	$15.40	$274.60	$305.40	5.23%
$310.00	Jul 17	$2.13	$16.90	$19.03	$290.97	$329.03	6.46%
$280.00	Jul 17	$18.10	$1.70	$19.80	$260.20	$299.80	6.72%
$320.00	Jul 17	$1.18	$25.75	$26.93	$293.07	$346.93	9.15%
$270.00	Jul 17	$26.30	$1.35	$27.65	$242.35	$297.65	9.39%
$250.00	Jul 17	$45.75	$1.00	$46.75	$203.25	$296.75	15.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.74% of stock, avg 1.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$320.00	$250.00	Jul 17	$1.18	$1.00	$2.18	$247.82	$322.18
$330.00	$250.00	Jul 17	$1.40	$1.00	$2.40	$247.60	$332.40
$320.00	$270.00	Jul 17	$1.18	$1.35	$2.53	$267.47	$322.53
$330.00	$270.00	Jul 17	$1.40	$1.35	$2.75	$267.25	$332.75
$320.00	$280.00	Jul 17	$1.18	$1.70	$2.88	$277.12	$322.88
$330.00	$280.00	Jul 17	$1.40	$1.70	$3.10	$276.90	$333.10
$310.00	$250.00	Jul 17	$2.13	$1.00	$3.13	$246.87	$313.13
$370.00	$250.00	Jul 17	$2.40	$1.00	$3.40	$246.60	$373.40
$310.00	$270.00	Jul 17	$2.13	$1.35	$3.48	$266.52	$313.48
$320.00	$260.00	Jul 17	$1.18	$2.40	$3.58	$256.42	$323.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 24.00, avg credit $4.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
250/260	270/280	Jul 17	$9.60	$0.40	24.00	$250.40	$279.60
250/260	280/290	Jul 17	$9.00	$1.00	9.00	$251.00	$289.00
310/320	340/350	Jul 17	$8.97	$1.03	8.71	$311.03	$348.97
300/310	330/340	Jul 17	$8.60	$1.40	6.14	$301.40	$338.60
300/310	340/350	Jul 17	$7.62	$2.38	3.20	$302.38	$347.62
250/260	290/300	Jul 17	$7.45	$2.55	2.92	$252.55	$297.45
270/280	290/300	Jul 17	$6.40	$3.60	1.78	$273.60	$296.40
290/300	330/340	Jul 17	$5.60	$4.40	1.27	$294.40	$335.60
280/290	300/310	Jul 17	$5.52	$4.48	1.23	$284.48	$305.52
290/300	310/320	Jul 17	$5.45	$4.55	1.20	$294.55	$315.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 110.11, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$350.00	$360.00	Jul 17	$0.09	$9.91	110.11
$270.00	$280.00	$290.00	Jul 17	$0.60	$9.40	15.67
$330.00	$340.00	$350.00	Jul 17	$0.98	$9.02	9.20
$310.00	$320.00	$330.00	Jul 17	$1.17	$8.83	7.55
$300.00	$310.00	$320.00	Jul 17	$1.37	$8.63	6.30

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$290.00	$300.00	Jul 17	$1.30	$8.70	6.69
$300.00	$310.00	$320.00	Jul 17	$1.35	$8.65	6.41
$260.00	$270.00	$280.00	Jul 17	$1.40	$8.60	6.14
$270.00	$280.00	$290.00	Jul 17	$2.85	$7.15	2.51
$290.00	$300.00	$310.00	Jul 17	$3.00	$7.00	2.33

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 $-15.95, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$250.00	1:2	Jul 17	-$15.95	$14.05
$250.00	$270.00	1:2	Jul 17	-$6.85	$13.15
$340.00	$350.00	1:2	Jul 17	-$0.06	$9.94
$350.00	$360.00	1:2	Jul 17	-$0.12	$9.88
$310.00	$320.00	1:2	Jul 17	-$0.23	$9.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$290.00	1:2	Jul 17	-$0.40	$9.60
$280.00	$270.00	1:2	Jul 17	-$1.00	$9.00
$310.00	$300.00	1:2	Jul 17	-$1.90	$8.10
$270.00	$260.00	1:2	Jul 17	-$3.45	$6.55
$320.00	$310.00	1:2	Jul 17	-$8.05	$1.95

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 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Jul 17	$3.00	0.40	1.9%	1.02%	2.90%	21	40
$310.00	Jul 17	$1.75	0.22	5.3%	0.59%	5.88%	8	124
$320.00	Jul 17	$0.25	0.12	8.7%	0.08%	8.76%	5	8
$330.00	Jul 17	$0.10	0.11	12.1%	0.03%	12.11%	2	548

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 $170.00 12-18 call last traded $112.20 on 06/30 (now $122.20/$126.20) — try a limit near $122.20. 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)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$290.00	Jul 17	$7.40	$10.50	$8.95	$8.34 07/02	$4.20–$20.70	$8.34	23
$290.00	Aug 21	$19.20	$20.70	$19.95	$19.80 07/02	$13.90–$29.95	$19.80	6
$290.00	Sep 18	$21.00	$24.60	$22.80	$22.37 07/02	$16.45–$32.70	$22.37	6
$290.00	Dec 18	$32.10	$34.90	$33.50	$33.70 07/02	$26.65–$43.60	$33.50	15
$300.00	Jul 17	$3.30	$5.00	$4.15	$4.30 07/02	$2.15–$14.85	$4.15	34
$300.00	Aug 21	$13.60	$17.00	$15.30	$14.00 07/02	$10.20–$24.60	$14.00	11
$300.00	Sep 18	$16.20	$19.90	$18.05	$17.81 07/02	$12.90–$27.05	$17.81	6
$300.00	Dec 18	$27.60	$31.30	$29.45	$28.97 07/02	$22.80–$38.60	$28.97	34
$280.00	Jul 17	$13.60	$16.50	$15.05	$14.50 07/02	$7.85–$27.65	$14.50	8
$280.00	Aug 21	$23.60	$27.40	$25.50	$24.20 07/02	$18.20–$36.15	$24.20	7
$280.00	Sep 18	$26.00	$28.80	$27.40	$26.62 07/02	$20.85–$38.75	$26.62	19
$280.00	Dec 18	$37.00	$40.40	$38.70	$38.54 07/02	$31.10–$49.15	$38.54	10
$310.00	Jul 17	$0.55	$2.20	$1.38	$1.48 07/02	$0.90–$10.20	$1.38	123
$310.00	Aug 21	$9.20	$13.10	$11.15	$9.20 06/24	$7.40–$19.90	$9.20	5
$310.00	Sep 18	$12.40	$14.90	$13.65	$13.83 07/02	$9.95–$22.55	$13.65	8
$310.00	Dec 18	$23.40	$26.40	$24.90	$40.00 05/29	$19.15–$34.20	$24.90	4
$270.00	Jul 17	$21.70	$24.80	$23.25	$15.87 07/01	$13.50–$35.50	$21.70	10
$270.00	Aug 21	$30.10	$33.00	$31.55	$48.20 05/29	$23.20–$43.25	$31.55	2
$270.00	Sep 18	$32.50	$36.00	$34.25	$68.20 05/06	$26.00–$45.30	$34.25	4
$270.00	Dec 18	$43.20	$46.50	$44.85	$38.00 06/30	$36.05–$55.25	$43.20	4
$320.00	Jul 17	$0.00	$1.30	$0.65	$0.55 07/02	$0.55–$6.60	$0.55	8
$320.00	Aug 21	$6.80	$10.50	$8.65	$8.07 07/02	$5.20–$15.60	$8.07	18
$320.00	Sep 18	$8.60	$12.90	$10.75	$7.64 07/01	$7.50–$18.65	$8.60	9
$320.00	Dec 18	$20.40	$22.70	$21.55	$20.10 07/02	$16.25–$29.85	$20.40	5
$260.00	Jul 17	$30.20	$33.30	$31.75	$21.70 07/01	$21.00–$44.00	$30.20	9
$260.00	Aug 21	$37.60	$41.00	$39.30	$56.00 05/29	$29.15–$50.70	$39.30	1
$260.00	Sep 18	$39.50	$42.10	$40.80	$32.30 07/01	$31.90–$52.45	$39.50	3
$260.00	Dec 18	$49.30	$52.50	$50.90	$57.90 06/01	$41.00–$61.80	$50.90	3
$330.00	Jul 17	$0.20	$1.55	$0.88	$0.40 07/02	$0.28–$4.15	$0.40	548
$330.00	Aug 21	$4.10	$7.90	$6.00	$5.55 07/02	$3.60–$12.10	$5.55	27
$330.00	Sep 18	$6.00	$9.80	$7.90	$7.03 06/22	$5.50–$15.15	$7.03	6
$330.00	Dec 18	$16.40	$18.90	$17.65	$17.20 07/02	$13.60–$26.25	$17.20	232
$250.00	Jul 17	$39.80	$43.10	$41.45	$31.09 06/22	$29.40–$53.40	$39.80	10
$250.00	Sep 18	$46.80	$50.90	$48.85	$58.00 06/17	$38.65–$60.20	$48.85	4
$250.00	Dec 18	$55.90	$59.20	$57.55	$53.40 07/02	$47.05–$68.80	$55.90	2
$340.00	Jul 17	$0.00	$0.60	$0.30	$0.16 07/02	$0.30–$2.88	$0.16	38
$340.00	Aug 21	$2.65	$6.50	$4.58	$3.56 07/02	$2.88–$9.50	$3.56	7
$340.00	Sep 18	$4.10	$7.70	$5.90	$5.40 07/02	$4.10–$12.15	$5.40	14
$340.00	Dec 18	$13.00	$17.10	$15.05	$14.95 07/02	$11.35–$22.90	$14.95	39
$240.00	Dec 18	$63.40	$66.20	$64.80	$73.33 06/15	$53.50–$75.90	$64.80	2
$350.00	Jul 17	$0.05	$1.10	$0.58	$0.50 07/01	$0.28–$2.33	$0.50	92
$350.00	Aug 21	$1.90	$5.00	$3.45	$2.40 07/02	$1.95–$7.75	$2.40	18
$350.00	Sep 18	$3.70	$6.30	$5.00	$3.14 07/01	$3.30–$9.65	$3.70	29
$350.00	Dec 18	$10.60	$14.60	$12.60	$11.80 07/02	$9.50–$19.80	$11.80	30
$230.00	Aug 21	$62.80	$66.50	$64.65	--	$52.40–$75.70	$62.80	2
$230.00	Sep 18	$63.70	$67.50	$65.60	--	$53.70–$76.80	$63.70	1
$230.00	Dec 18	$70.10	$74.00	$72.05	$75.88 06/10	$61.05–$83.50	$72.05	3
$360.00	Jul 17	$0.00	$1.00	$0.50	$1.60 06/03	$0.10–$2.10	$0.50	11
$360.00	Aug 21	$0.75	$4.50	$2.63	$2.30 07/01	$1.40–$6.00	$2.30	5
$360.00	Sep 18	$1.70	$5.50	$3.60	$3.29 06/23	$2.45–$7.85	$3.29	23
$360.00	Dec 18	$8.50	$12.30	$10.40	$8.90 06/30	$8.10–$17.05	$8.90	7
$220.00	Jul 17	$69.60	$73.70	$71.65	$69.85 06/03	$58.35–$82.20	$69.85	1
$220.00	Sep 18	$72.90	$76.00	$74.45	--	$62.25–$85.70	$72.90	1
$370.00	Jul 17	$0.00	$3.00	$1.50	$3.30 07/01	$0.68–$1.90	$1.50	14
$370.00	Aug 21	$0.10	$4.50	$2.30	$1.05 06/30	$0.98–$4.45	$1.05	15
$370.00	Sep 18	$1.15	$3.80	$2.47	$10.65 07/02	$1.63–$6.05	$2.47	12
$370.00	Dec 18	$8.40	$10.80	$9.60	$8.17 07/02	$5.90–$14.90	$8.40	78
$210.00	Aug 21	$81.40	$85.00	$83.20	--	$70.05–$94.05	$81.40	1
$210.00	Sep 18	$82.10	$85.40	$83.75	$116.18 05/20	$71.10–$94.75	$83.75	2
$210.00	Dec 18	$86.30	$89.80	$88.05	$120.02 05/20	$76.25–$99.65	$88.05	1
$380.00	Jul 17	$0.00	$2.85	$1.43	$0.20 06/23	$0.18–$1.90	$0.20	34
$380.00	Aug 21	$0.00	$4.80	$2.40	$2.79 06/15	$0.83–$3.70	$2.40	14
$380.00	Sep 18	$0.45	$4.00	$2.23	$1.85 06/23	$1.65–$5.35	$1.85	26
$380.00	Dec 18	$7.00	$8.60	$7.80	$7.19 06/26	$5.55–$12.90	$7.19	7
$200.00	Dec 18	$95.00	$98.50	$96.75	$93.00 06/18	$84.45–$108.05	$95.00	2
$195.00	Dec 18	$99.40	$103.00	$101.20	$95.31 06/18	$88.80–$112.45	$99.40	1
$390.00	Jul 17	$0.00	$1.10	$0.55	$0.05 07/02	$0.15–$1.85	$0.05	33
$390.00	Aug 21	$0.00	$4.80	$2.40	--	$0.55–$3.18	--	4
$390.00	Sep 18	$0.15	$4.70	$2.43	$8.75 05/21	$1.60–$4.05	$2.43	13
$390.00	Dec 18	$4.00	$8.60	$6.30	$5.00 06/29	$4.60–$11.00	$5.00	14
$190.00	Dec 18	$103.90	$108.20	$106.05	$112.00 06/02	$93.20–$116.90	$106.05	3
$400.00	Jul 17	$0.00	$3.40	$1.70	$0.80 06/03	$0.73–$1.85	$0.80	15
$400.00	Aug 21	$0.00	$4.00	$2.00	$3.91 05/29	$0.53–$3.15	$2.00	31
$400.00	Sep 18	$0.00	$4.30	$2.15	$2.60 06/16	$1.35–$3.90	$2.15	27
$400.00	Dec 18	$3.00	$6.90	$4.95	$7.50 06/17	$3.75–$9.25	$4.95	26
$410.00	Jul 17	$0.00	$3.40	$1.70	--	$0.78–$1.85	--	33
$410.00	Aug 21	$0.00	$4.00	$2.00	--	$0.68–$2.23	--	6
$410.00	Sep 18	$0.00	$4.20	$2.10	$7.30 05/19	$1.50–$2.83	$2.10	42
$410.00	Dec 18	$2.50	$6.00	$4.25	$3.70 07/01	$3.55–$8.35	$3.70	4
$170.00	Dec 18	$122.20	$126.20	$124.20	$112.20 06/30	$111.20–$134.90	$122.20	1
$420.00	Jul 17	$0.00	$3.00	$1.50	$1.00 05/20	$1.38–$1.75	$1.00	11
$420.00	Aug 21	$0.00	$4.30	$2.15	$3.20 06/04	$0.43–$2.15	$2.15	9
$420.00	Sep 18	$0.05	$4.10	$2.07	$3.30 05/29	$1.02–$2.65	$2.07	47
$420.00	Dec 18	$1.50	$5.90	$3.70	$3.00 06/24	$2.35–$7.50	$3.00	35
$430.00	Aug 21	$0.00	$4.70	$2.35	$3.02 06/04	$0.83–$2.35	$2.35	1
$430.00	Sep 18	$0.00	$4.80	$2.40	--	$0.65–$2.40	--	38
$440.00	Jul 17	$0.00	$3.40	$1.70	$1.20 05/06	$1.45–$2.40	$1.20	14
$440.00	Aug 21	$0.00	$3.90	$1.95	--	$0.23–$1.95	--	1
$440.00	Sep 18	$0.00	$4.80	$2.40	$5.05 05/12	$1.13–$2.40	$2.40	33
$440.00	Dec 18	$0.70	$4.60	$2.65	$2.75 06/23	$1.98–$5.45	$2.65	11
$450.00	Jul 17	$0.00	$0.35	$0.18	$0.15 06/22	$0.18–$1.75	$0.15	18
$450.00	Aug 21	$0.00	$3.90	$1.95	--	$1.35–$2.00	--	2
$450.00	Sep 18	$0.20	$5.00	$2.60	$0.35 06/30	$0.50–$2.90	$0.35	30
$450.00	Dec 18	$1.50	$3.30	$2.40	$2.26 07/01	$1.88–$5.50	$2.26	21
$460.00	Jul 17	$0.00	$3.60	$1.80	--	$1.43–$2.40	--	7
$460.00	Aug 21	$0.00	$3.90	$1.95	$1.70 05/08	$1.33–$1.95	$1.70	10
$460.00	Sep 18	$0.10	$4.80	$2.45	$1.75 06/15	$0.33–$2.45	$1.75	68
$460.00	Dec 18	$0.50	$4.80	$2.65	$5.38 06/01	$1.83–$4.05	$2.65	13
$470.00	Jul 17	$0.00	$3.60	$1.80	$0.49 05/20	$1.33–$2.40	$0.49	12
$470.00	Aug 21	$0.00	$4.40	$2.20	--	$1.33–$2.20	--	7

PUTS (81)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$290.00	Jul 17	$5.80	$9.10	$7.45	$7.06 07/02	$7.35–$17.30	$7.06	20
$290.00	Aug 21	$16.10	$18.60	$17.35	$21.75 07/01	$15.80–$24.95	$17.35	18
$290.00	Sep 18	$18.50	$22.10	$20.30	$24.75 06/03	$18.85–$27.95	$20.30	60
$290.00	Dec 18	$28.00	$31.60	$29.80	$28.94 06/15	$28.15–$35.80	$28.94	3
$300.00	Jul 17	$11.30	$13.30	$12.30	$14.73 07/02	$11.30–$24.70	$12.30	20
$300.00	Aug 21	$21.70	$24.10	$22.90	$28.05 07/01	$20.25–$31.40	$22.90	45
$300.00	Sep 18	$24.00	$27.40	$25.70	$33.20 06/23	$23.40–$34.40	$25.70	21
$300.00	Dec 18	$33.80	$36.80	$35.30	$43.60 06/22	$32.80–$42.15	$35.30	45
$280.00	Jul 17	$2.50	$4.60	$3.55	$4.40 07/02	$3.55–$11.05	$3.55	55
$280.00	Aug 21	$11.90	$15.00	$13.45	$18.45 06/29	$12.00–$19.40	$13.45	54
$280.00	Sep 18	$14.00	$18.00	$16.00	$20.00 06/30	$14.90–$22.25	$16.00	163
$280.00	Dec 18	$23.10	$27.50	$25.30	$26.39 07/02	$23.70–$30.35	$25.30	9
$310.00	Jul 17	$18.70	$22.30	$20.50	$23.11 07/02	$17.15–$33.05	$20.50	15
$310.00	Aug 21	$27.80	$31.00	$29.40	$37.29 06/29	$25.75–$38.40	$29.40	41
$310.00	Sep 18	$30.00	$33.50	$31.75	$20.40 05/18	$29.15–$41.00	$30.00	6
$310.00	Dec 18	$39.70	$42.50	$41.10	$41.50 07/02	$38.35–$48.35	$41.10	16
$270.00	Jul 17	$0.20	$1.80	$1.00	$1.50 07/02	$1.00–$6.60	$1.00	49
$270.00	Aug 21	$7.90	$11.70	$9.80	$10.50 07/02	$8.85–$14.60	$9.80	36
$270.00	Sep 18	$10.10	$12.90	$11.50	$12.00 07/02	$11.50–$17.90	$11.50	9
$270.00	Dec 18	$18.80	$22.60	$20.70	$23.30 06/30	$18.95–$25.60	$20.70	81
$320.00	Jul 17	$27.80	$30.70	$29.25	$34.64 06/18	$23.60–$42.45	$29.25	12
$320.00	Aug 21	$34.50	$37.40	$35.95	$30.22 05/29	$31.75–$46.30	$34.50	10
$320.00	Sep 18	$37.00	$40.30	$38.65	$29.26 05/26	$35.00–$48.55	$37.00	10
$320.00	Dec 18	$45.30	$48.80	$47.05	$54.30 06/25	$44.15–$55.45	$47.05	215
$260.00	Jul 17	$0.00	$0.85	$0.43	$0.81 07/02	$0.43–$3.97	$0.43	48
$260.00	Aug 21	$5.70	$8.50	$7.10	$10.25 06/29	$6.75–$10.60	$7.10	10
$260.00	Sep 18	$7.10	$10.30	$8.70	$13.92 06/22	$8.70–$13.80	$8.70	14
$260.00	Dec 18	$15.00	$18.60	$16.80	$20.18 07/01	$15.90–$21.30	$16.80	22
$330.00	Jul 17	$37.90	$41.00	$39.45	$40.02 06/08	$32.35–$52.60	$39.45	--
$330.00	Aug 21	$42.00	$44.90	$43.45	$41.50 06/11	$38.40–$54.75	$42.00	7
$330.00	Sep 18	$44.20	$47.30	$45.75	$47.54 06/08	$41.30–$56.65	$45.75	22
$250.00	Jul 17	$0.00	$0.85	$0.43	$0.70 06/30	$0.43–$2.40	$0.43	56
$250.00	Aug 21	$2.80	$7.00	$4.90	$6.70 06/30	$4.90–$7.75	$4.90	36
$250.00	Sep 18	$4.80	$9.00	$6.90	--	$6.80–$10.45	$4.80	10
$250.00	Dec 18	$11.70	$16.00	$13.85	$16.40 06/30	$13.35–$17.40	$13.85	55
$340.00	Jul 17	$47.70	$50.80	$49.25	$42.12 06/17	$40.95–$62.50	$47.70	1
$340.00	Aug 21	$50.00	$53.70	$51.85	$62.32 06/29	$45.90–$63.65	$51.85	2
$340.00	Sep 18	$52.30	$55.30	$53.80	$61.30 06/24	$48.60–$65.05	$53.80	16
$340.00	Dec 18	$59.60	$62.30	$60.95	$48.03 05/11	$57.25–$70.75	$59.60	8
$240.00	Jul 17	$0.00	$0.25	$0.13	$1.12 06/22	$0.13–$2.07	$0.13	7
$240.00	Aug 21	$1.30	$5.50	$3.40	$4.20 06/30	$3.40–$5.45	$3.40	15
$240.00	Sep 18	$2.95	$7.10	$5.03	--	$4.93–$7.65	$2.95	5
$240.00	Dec 18	$10.20	$12.70	$11.45	$10.92 07/02	$10.95–$14.15	$10.92	32
$350.00	Jul 17	$57.50	$60.90	$59.20	$51.44 06/17	$49.90–$72.20	$57.50	--
$350.00	Aug 21	$59.10	$62.60	$60.85	$53.75 06/01	$54.55–$73.00	$59.10	8
$350.00	Sep 18	$60.70	$64.50	$62.60	$39.70 05/14	$56.80–$74.15	$60.70	25
$350.00	Dec 18	$66.80	$69.80	$68.30	$78.88 06/22	$64.10–$78.70	$68.30	4
$230.00	Jul 17	$0.00	$3.40	$1.70	$0.95 06/22	$0.68–$1.95	$0.95	5
$230.00	Aug 21	$0.00	$2.95	$1.48	$3.40 06/18	$1.48–$3.95	$1.48	12
$230.00	Sep 18	$1.40	$5.60	$3.50	$4.27 06/04	$3.23–$5.55	$3.50	12
$230.00	Dec 18	$6.90	$10.40	$8.65	$10.70 06/24	$8.65–$11.65	$8.65	13
$360.00	Aug 21	$68.50	$71.70	$70.10	$80.74 06/29	$62.80–$82.60	$70.10	5
$360.00	Sep 18	$69.60	$73.30	$71.45	$73.00 06/08	$64.75–$83.40	$71.45	8
$360.00	Dec 18	$75.30	$77.80	$76.55	$79.90 06/05	$71.60–$87.35	$76.55	2
$220.00	Aug 21	$0.10	$5.00	$2.55	$2.30 06/24	$2.13–$3.30	$2.30	12
$220.00	Sep 18	$1.30	$2.65	$1.98	$3.60 06/24	$1.98–$4.08	$1.98	63
$220.00	Dec 18	$5.50	$8.80	$7.15	$6.40 07/02	$6.95–$8.90	$6.40	92
$370.00	Jul 17	$77.00	$80.80	$78.90	$73.45 06/01	$69.25–$92.35	$77.00	--
$370.00	Aug 21	$77.00	$81.20	$79.10	$77.20 06/08	$71.60–$92.55	$77.20	3
$370.00	Sep 18	$78.80	$82.10	$80.45	--	$73.25–$92.90	$78.80	3
$370.00	Dec 18	$83.60	$86.10	$84.85	$82.95 06/01	$79.60–$95.65	$83.60	61
$210.00	Sep 18	$0.90	$2.10	$1.50	$10.65 07/02	$1.50–$3.40	$1.50	12
$210.00	Dec 18	$3.30	$7.00	$5.15	$5.30 05/26	$5.15–$7.00	$5.15	4
$380.00	Sep 18	$88.30	$91.50	$89.90	--	$82.00–$102.45	$88.30	18
$200.00	Sep 18	$0.20	$1.65	$0.93	$3.13 06/22	$0.93–$2.35	$0.93	1
$200.00	Dec 18	$2.35	$4.90	$3.63	$4.97 07/01	$3.63–$5.60	$3.63	10
$195.00	Jul 17	$0.00	$3.00	$1.50	$0.50 06/18	$0.40–$1.85	$0.50	1
$195.00	Aug 21	$0.00	$4.30	$2.15	$0.84 06/26	$0.48–$2.15	$0.84	1
$390.00	Sep 18	$97.30	$101.20	$99.25	$88.90 06/17	$90.70–$112.35	$97.30	4
$190.00	Dec 18	$0.50	$5.00	$2.75	$3.95 06/09	$2.75–$4.30	$2.75	4
$185.00	Sep 18	$0.00	$4.80	$2.40	$2.15 06/22	$0.83–$2.40	$2.15	1
$400.00	Sep 18	$107.50	$111.00	$109.25	$97.80 05/29	$100.25–$122.35	$107.50	--
$400.00	Dec 18	$108.50	$113.10	$110.80	--	$104.35–$123.30	$108.50	10
$180.00	Dec 18	$0.40	$3.40	$1.90	$3.05 05/29	$1.90–$3.28	$1.90	1
$175.00	Dec 18	$0.50	$4.20	$2.35	$2.50 06/22	$1.68–$2.65	$2.35	2
$410.00	Dec 18	$118.50	$122.10	$120.30	$100.68 05/28	$113.00–$132.75	$118.50	20
$170.00	Dec 18	$0.00	$4.30	$2.15	$1.90 05/27	$1.15–$2.73	$1.90	1
$165.00	Dec 18	$0.00	$2.80	$1.40	$1.50 06/22	$1.05–$2.15	$1.40	2
$160.00	Dec 18	$0.45	$3.10	$1.78	$1.82 07/01	$0.90–$2.20	$1.78	3
$430.00	Sep 18	$136.30	$140.80	$138.55	$142.20 06/18	$129.15–$152.35	$138.55	--
$460.00	Jul 17	$166.80	$170.90	$168.85	$130.28 05/12	$159.15–$182.50	$166.80	--

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 407

Total Puts 106

Put/Call Ratio 0.26

Net Difference 301

Prior's Put/Call Breakdown

Total Calls 132

Total Puts 73

Put/Call Ratio 0.55

Net Difference 59

Prior 7-Day Put/Call Summary

Total Calls 473

Total Puts 130

Average Put/Call Ratio 0.41

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card