Tour v526
HII
HUNTINGTON INGALLS I
$291.15 -1.18%
$294.13 (+1.02%)🌙
as of 08/25 06:03 PM
(8/25 15:06) ◀
|
Tuesday, August 25, 2026 (6:03pm)
January 2026
|
▶ (8/26 15:06)
◀ 8/25 18:03 ▶

Option Volume

Detail
ℹ
Current (08/25) 291
Calls: 47 (16%)
Puts: 244 (84%)
Prior (08/21) 206
Calls: 156 (76%)
Puts: 50 (24%)
Current vs Prior +41.26%
Calls: -69.87% (Calls)
Puts: +388.00% (Puts)
Prior 7-Day Total 1,426
Calls: 877 (62%)
Puts: 549 (38%)
Prior 7-Day Average 203
Calls: 125 (62%)
Puts: 78 (38%)
Current vs Prior 7-Day Avg +42.85%
Calls: -62.49%
Puts: +211.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25) $132.1K
Calls: $39.2K (30%)
Puts: $92.9K (70%)
Prior (08/21) $175.1K
Calls: $111.3K (64%)
Puts: $63.8K (36%)
Current vs Prior -24.55%
Calls: -64.76%
Puts: +45.62%
Prior 7-Day Total $1.41M
Calls: $862.9K (61%)
Puts: $549.9K (39%)
Prior 7-Day Average $201.8K
Calls: $123.3K (61%)
Puts: $78.6K (39%)
Current vs Prior 7-Day Avg -34.55%
Calls: -68.19%
Puts: +18.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 5.19
Prior (08/21) 0.32
Current vs Prior +1519.74%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg +292.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25) 4,322
Calls: 2,430 (56%)
Puts: 1,892 (44%)
Prior (08/21) 5,347
Calls: 2,925 (55%)
Puts: 2,422 (45%)
Current vs Prior -19.17%
Prior 7-Day Total 36,692
Calls: 19,880 (54%)
Puts: 16,812 (46%)
Prior 7-Day Average 5,241
Calls: 2,840 (54%)
Puts: 2,401 (46%)
Current vs Prior 7-Day Avg -17.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.92% | 11.40%
Prior 8.65% | 11.47%
Current vs Prior -8.50% | -0.57%
Prior 7-Day Avg 5.32% | 9.06%
Current vs 7-Day Avg +48.95% | +25.82%
Prior 7-Day Eod 8.65% | 11.47%
Current vs 7-Day Eod -8.50% | -0.57%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.90% | 15.90%
Calls: 23.66% | 16.50%
Puts: 16.14% | 15.30%
Prior 94.35% | 19.00%
Calls: 37.33% | 15.38%
Puts: 151.38% | 22.62%
Current vs Prior -78.91% | -16.32%
Prior 7-Day Avg 46.59% | 18.51%
Calls: 38.46% | 16.17%
Puts: 54.72% | 20.84%
Current vs 7-Day Avg -57.28% | -14.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($92.9K). Extreme bearish P/C ratio of 5.19 - heavy put buying. P/C ratio rising 1520% - increased hedging/bearish positioning. Declining open interest (down 19%) indicates positions being closed.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 6.2%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1857.8061.50$59.656.2%--0.9726
$340.00Sep 1848.0051.60$49.807.2%--0.9616
$330.00Sep 1838.3042.00$40.159.2%40.9327

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. 9 found (avg delta 0.80, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1821.2024.40$22.8014.0%--0.8710
$280.00Sep 1813.5017.70$15.6026.9%--0.7135
$290.00Sep 187.2010.40$8.8036.4%10.5126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1857.8061.50$59.656.2%--0.9726
$340.00Sep 1848.0051.60$49.807.2%--0.9616
$330.00Sep 1838.3042.00$40.159.2%40.9327
$320.00Sep 1829.1032.50$30.8011.0%40.8530
$310.00Sep 1820.7023.10$21.9011.0%--0.7937

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 60, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 183.006.90$4.9578.8%160.34123
$310.00Sep 181.004.30$2.65124.5%80.2128
$340.00Sep 180.000.70$0.35200.0%30.0462
$350.00Sep 180.050.50$0.28160.7%30.0395
$290.00Sep 187.2010.40$8.8036.4%10.5126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 180.603.10$1.85135.1%50.1627
$260.00Sep 180.701.20$0.9552.6%40.09261
$280.00Sep 182.605.70$4.1574.7%40.30129
$290.00Sep 187.509.20$8.3520.4%40.4971
$320.00Sep 1829.1032.50$30.8011.0%40.8530

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. 10 found (best R:R 12.33, avg 8.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Sep 18$0.75$9.25$0.7521%12.33$310.75
$290.00$300.00Sep 18$3.85$6.15$3.8551%1.60$293.85
$300.00$310.00Sep 18$2.30$7.70$2.3034%3.35$302.30
$330.00$340.00Sep 18$0.38$9.62$0.387%25.32$330.38
$320.00$330.00Sep 18$1.17$8.83$1.1715%7.55$321.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Sep 18$0.42$9.58$0.428%22.81$259.58
$270.00$260.00Sep 18$0.90$9.10$0.9016%10.11$269.10
$300.00$290.00Sep 18$5.90$4.10$5.9066%0.69$294.10
$280.00$270.00Sep 18$2.30$7.70$2.3030%3.35$277.70
$290.00$280.00Sep 18$4.20$5.80$4.2049%1.38$285.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.72, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Sep 18$1.17$1.17$8.8385%0.13$321.17
$330.00$340.00Sep 18$0.38$0.38$9.6293%0.04$330.38
$300.00$310.00Sep 18$2.30$2.30$7.7066%0.30$302.30
$310.00$320.00Sep 18$0.75$0.75$9.2579%0.08$310.75
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Sep 18$4.20$4.20$5.8051%0.72$285.80
$280.00$270.00Sep 18$2.30$2.30$7.7070%0.30$277.70
$270.00$260.00Sep 18$0.90$0.90$9.1084%0.10$269.10
$260.00$250.00Sep 18$0.42$0.42$9.5892%0.04$259.58

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 5.89% of stock, avg 7.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$8.80$8.35$17.15$272.85$307.155.89%
$300.00Sep 18$4.95$14.25$19.20$280.80$319.206.59%
$280.00Sep 18$15.60$4.15$19.75$260.25$299.756.78%
$310.00Sep 18$2.65$21.90$24.55$285.45$334.558.43%
$270.00Sep 18$22.80$1.85$24.65$245.35$294.658.47%
$320.00Sep 18$1.90$30.80$32.70$287.30$352.7011.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.58% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Sep 18$0.73$0.95$1.68$258.32$331.68
$330.00$210.00Sep 18$0.73$1.75$2.48$207.52$332.48
$370.00$260.00Sep 18$1.75$0.95$2.70$257.30$372.70
$330.00$270.00Sep 18$0.73$1.85$2.58$267.42$332.58
$320.00$260.00Sep 18$1.90$0.95$2.85$257.15$322.85
$370.00$210.00Sep 18$1.75$1.75$3.50$206.50$373.50
$320.00$270.00Sep 18$1.90$1.85$3.75$266.25$323.75
$370.00$270.00Sep 18$1.75$1.85$3.60$266.40$373.60
$320.00$210.00Sep 18$1.90$1.75$3.65$206.35$323.65
$310.00$260.00Sep 18$2.65$0.95$3.60$256.40$313.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.19, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260320/330Sep 18$1.59$8.4177%0.19$258.41$321.59
250/260330/340Sep 18$0.80$9.2085%0.09$259.20$330.80
260/270320/330Sep 18$2.07$7.9370%0.26$267.93$322.07
260/270330/340Sep 18$1.28$8.7277%0.15$268.72$331.28
270/280320/330Sep 18$3.47$6.5355%0.53$276.53$323.47
270/280330/340Sep 18$2.68$7.3263%0.37$277.32$332.68
250/260300/310Sep 18$2.72$7.2857%0.37$257.28$302.72
250/260310/320Sep 18$1.17$8.8370%0.13$258.83$311.17
260/270300/310Sep 18$3.20$6.8050%0.47$266.80$303.20
270/280300/310Sep 18$4.60$5.4036%0.85$275.40$304.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$0.40$9.6035%24.00
$290.00$300.00$310.00Sep 18$1.55$8.4530%5.45
$330.00$340.00$350.00Sep 18$0.31$9.694%31.26
$320.00$330.00$340.00Sep 18$0.79$9.2111%11.66
$300.00$310.00$320.00Sep 18$1.55$8.4520%5.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$1.70$8.3035%4.88
$310.00$320.00$330.00Sep 18$0.45$9.5514%21.22
$320.00$330.00$340.00Sep 18$0.30$9.7011%32.33
$250.00$260.00$270.00Sep 18$0.48$9.5211%19.83
$270.00$280.00$290.00Sep 18$1.90$8.1033%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-2.00, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Sep 18-$2.00$8.00
$290.00$300.001:2Sep 18-$1.10$8.90
$300.00$310.001:2Sep 18-$0.35$9.65
$310.00$320.001:2Sep 18-$1.15$8.85
$340.00$350.001:2Sep 18-$0.21$9.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18-$2.45$7.55
$310.00$300.001:2Sep 18-$6.60$3.40
$270.00$260.001:2Sep 18-$0.05$9.95
$260.00$250.001:2Sep 18-$0.11$9.89
$250.00$230.001:2Sep 18-$0.47$19.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.03%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$3.000.343.0%1.03%4.07%16123
$320.00Sep 18$0.800.159.9%0.27%10.18%--35
$310.00Sep 18$1.000.216.5%0.34%6.82%828

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. 175 contracts (avg 209 vol/day, 149 traded recently)

HII averages only 209 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 $190.00 12-18 call last traded $131.00 on 08/18 (now $101.00/$104.60) — try a limit near $102.80. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $103.00/$106.70) — try a limit near $104.85; the $170.00 12-18 call last traded $112.20 on 06/30 (now $120.00/$124.30) — try a limit near $120.00. Most tradeable put: the $380.00 09-18 put last traded $111.80 on 07/21 (now $87.80/$91.40) — try a limit near $89.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$7.20$10.40$8.80$16.60 08/21$8.80–$43.20$8.8026
$290.00Dec 18$22.30$26.30$24.30$39.27 08/19$24.30–$53.90$24.3017
$290.00Mar 19$31.00$35.20$33.10$37.90 08/21$33.00–$61.85$33.1018
$290.00Oct 16$13.70$16.40$15.05--$15.05–$15.05—$13.702
$300.00Sep 18$3.00$6.90$4.95$8.34 08/21$4.95–$34.45$4.95123
$300.00Oct 16$9.70$10.80$10.25$14.30 08/21$10.25–$15.90$10.255
$300.00Dec 18$18.60$21.90$20.25$33.22 08/19$20.25–$47.05$20.2562
$300.00Mar 19$26.50$30.70$28.60$34.79 08/20$28.60–$55.85$28.6017
$280.00Sep 18$13.50$17.70$15.60$20.40 08/21$15.60–$52.45$15.6035
$280.00Dec 18$27.90$31.80$29.85$55.50 08/07$29.85–$61.35$29.8523
$280.00Mar 19$36.00$40.20$38.10$45.29 08/20$37.35–$68.60$38.1010
$310.00Sep 18$1.00$4.30$2.65$5.03 08/21$2.65–$26.40$2.6528
$310.00Dec 18$14.70$18.00$16.35$42.05 08/10$16.35–$40.70$16.356
$310.00Mar 19$23.10$26.70$24.90$42.15 08/18$24.90–$49.85$24.9017
$270.00Sep 18$21.20$24.40$22.80$33.95 07/06$22.80–$62.20$22.8010
$270.00Oct 16$25.10$29.40$27.25$33.87 08/21$27.25–$36.35$27.2518
$270.00Dec 18$33.90$37.80$35.85$69.17 08/11$35.00–$69.25$35.853
$270.00Mar 19$41.60$45.90$43.75$59.90 08/19$42.25–$76.00$43.759
$320.00Sep 18$0.80$3.00$1.90$3.56 08/20$1.90–$19.70$1.9035
$320.00Oct 16$3.30$5.30$4.30$6.04 08/21$4.30–$6.55$4.3014
$320.00Dec 18$10.90$14.80$12.85$16.80 08/20$12.85–$34.95$12.8580
$320.00Mar 19$19.70$23.10$21.40$40.50 08/12$21.40–$44.45$21.4013
$260.00Sep 18$30.20$33.90$32.05$34.30 07/27$30.15–$71.90$32.052
$260.00Dec 18$40.50$44.50$42.50$71.44 08/12$40.10–$77.60$42.5013
$260.00Mar 19$47.60$51.00$49.30$66.80 08/19$47.35–$83.50$49.306
$330.00Sep 18$0.00$1.45$0.73$1.47 08/21$0.73–$14.75$0.7342
$330.00Dec 18$8.60$12.20$10.40$14.00 08/21$10.40–$29.40$10.40284
$330.00Mar 19$16.60$20.00$18.30$21.48 08/21$18.30–$39.70$18.307
$330.00Oct 16$1.55$3.00$2.28--$2.28–$2.28—$1.553
$250.00Sep 18$39.90$43.60$41.75$70.50 08/18$37.10–$81.40$41.754
$250.00Dec 18$48.00$52.00$50.00$70.00 07/30$46.55–$85.80$50.007
$250.00Mar 19$54.10$58.40$56.25$65.00 08/20$53.35–$91.00$56.2513
$340.00Sep 18$0.00$0.70$0.35$0.70 08/21$0.35–$10.30$0.3562
$340.00Oct 16$0.30$4.40$2.35$2.55 08/21$2.17–$2.55$2.353
$340.00Dec 18$6.70$9.70$8.20$11.00 08/21$8.20–$25.10$8.2052
$340.00Mar 19$14.10$16.90$15.50$17.90 08/21$15.50–$35.15$15.507
$240.00Sep 18$49.80$53.40$51.60$80.70 07/30$44.95–$91.45$51.606
$240.00Dec 18$55.70$60.00$57.85$65.60 08/21$53.05–$94.75$57.8520
$240.00Mar 19$61.50$65.60$63.55$97.00 08/11$59.45–$99.55$63.559
$350.00Sep 18$0.05$0.50$0.28$0.40 08/21$0.28–$7.30$0.2895
$350.00Dec 18$5.20$8.00$6.60$8.40 08/21$6.60–$21.10$6.6033
$350.00Mar 19$11.50$15.00$13.25$29.41 08/17$13.25–$31.25$13.2530
$350.00Oct 16$0.50$3.40$1.95--$1.95–$1.95—$0.5051
$230.00Sep 18$59.80$63.40$61.60$48.70 07/16$53.40–$101.40$59.801
$230.00Dec 18$64.10$68.30$66.20$58.90 07/22$60.35–$103.95$64.103
$230.00Mar 19$69.00$73.20$71.10$105.00 08/12$67.40–$107.75$71.105
$360.00Sep 18$0.00$0.45$0.23$0.40 08/20$0.23–$4.75$0.2378
$360.00Dec 18$3.40$6.50$4.95$18.10 08/10$4.95–$18.05$4.9514
$360.00Mar 19$9.50$13.00$11.25$23.80 08/13$11.25–$27.50$11.254
$220.00Sep 18$69.80$73.40$71.60--$62.80–$111.30$69.801
$220.00Dec 18$73.00$76.60$74.80$106.80 07/31$68.50–$113.20$74.8017
$220.00Mar 19$77.00$81.30$79.15$114.00 08/11$74.45–$116.40$79.158
$370.00Sep 18$0.00$3.50$1.75$0.50 08/20$0.45–$3.35$0.5042
$370.00Dec 18$2.25$5.50$3.88$7.50 08/19$3.88–$14.75$3.88101
$370.00Mar 19$8.00$11.40$9.70$19.80 08/13$9.70–$24.15$9.703
$210.00Sep 18$79.20$83.70$81.45--$72.45–$121.30$79.202
$210.00Dec 18$82.00$85.70$83.85$119.50 08/12$76.90–$122.75$83.8522
$210.00Mar 19$85.00$89.20$87.10$119.76 08/12$81.95–$125.40$87.104
$380.00Sep 18$0.00$2.80$1.40$2.23 07/30$0.78–$2.63$1.4030
$380.00Dec 18$1.40$4.80$3.10$6.80 08/19$3.10–$12.20$3.1018
$380.00Mar 19$6.50$9.90$8.20$17.00 07/30$8.20–$21.00$8.201
$200.00Dec 18$91.50$95.00$93.25$95.00 07/23$85.80–$132.25$93.255
$200.00Mar 19$94.00$97.80$95.90$102.70 08/21$89.95–$134.50$95.909
$195.00Dec 18$96.20$99.80$98.00$80.70 07/21$89.95–$137.20$96.202
$195.00Mar 19$98.50$102.50$100.50$133.50 08/05$93.95–$139.20$100.501
$390.00Sep 18$0.00$0.05$0.03$0.80 07/30$0.03–$2.40$0.0315
$390.00Dec 18$1.40$3.40$2.40$9.30 08/11$2.40–$10.35$2.4018
$190.00Dec 18$101.00$104.60$102.80$131.00 08/18$94.45–$142.15$102.803
$190.00Mar 19$103.00$106.70$104.85$141.50 08/11$97.95–$143.90$104.851
$185.00Mar 19$107.50$111.50$109.50$142.50 08/04$102.30–$148.50$109.501
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$2.40$0.0328
$400.00Dec 18$1.20$3.20$2.20$3.12 08/20$2.20–$8.75$2.2026
$400.00Mar 19$4.30$7.90$6.10$6.70 08/21$6.10–$16.25$6.1017
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$0.45–$2.40$0.4548
$410.00Dec 18$0.75$2.90$1.83$3.70 07/01$1.83–$7.05$1.834
$410.00Mar 19$3.20$6.80$5.00$5.70 08/21$5.00–$14.15$5.0026
$170.00Dec 18$120.00$124.30$122.15$112.20 06/30$113.00–$161.70$120.001
$420.00Sep 18$0.00$5.00$2.50$0.25 07/30$1.45–$2.50$0.2541
$420.00Dec 18$0.10$2.60$1.35$3.00 07/30$1.35–$6.00$1.3537
$420.00Mar 19$2.30$5.80$4.05$7.60 07/30$4.05–$12.25$4.0512
$430.00Sep 18$0.00$5.00$2.50$2.37 07/24$0.50–$2.50$2.3738
$440.00Sep 18$0.00$0.50$0.25$0.13 08/07$0.25–$2.40$0.1333
$440.00Dec 18$0.10$2.65$1.38$1.87 08/05$1.38–$4.30$1.3810
$440.00Mar 19$1.60$4.70$3.15$6.11 08/18$2.90–$9.10$3.152
$450.00Sep 18$0.00$0.05$0.03$0.35 06/30$0.03–$2.50$0.0330
$450.00Dec 18$0.00$1.40$0.70$1.30 08/05$0.70–$3.38$0.7018
$450.00Mar 19$0.90$4.50$2.70$6.35 08/17$2.40–$7.70$2.702
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.35–$2.55$0.1067
$460.00Dec 18$0.00$3.10$1.55$1.80 07/10$1.50–$3.10$1.5517
$470.00Sep 18$0.00$5.00$2.50--$1.43–$2.50--6
$470.00Dec 18$0.00$1.35$0.68$1.19 07/23$0.68–$2.90$0.684
$480.00Sep 18$0.00$5.00$2.50--$1.65–$2.50--19
$480.00Dec 18$0.00$1.30$0.65--$0.65–$2.63--2
$490.00Sep 18$0.00$3.70$1.85--$1.33–$2.50--8
$490.00Dec 18$0.00$3.50$1.75--$1.35–$2.53--16
$500.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--41
$500.00Dec 18$0.00$3.20$1.60--$1.45–$2.40--2
$510.00Sep 18$0.00$5.00$2.50$0.25 07/15$1.33–$2.50$0.2524
$520.00Sep 18$0.00$5.00$2.50--$1.45–$2.50--5
$530.00Sep 18$0.00$5.00$2.50--$1.43–$2.50--8
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$7.50$9.20$8.35$6.30 08/21$2.05–$23.00$7.5071
$290.00Oct 16$12.40$13.50$12.95$7.90 08/20$8.25–$12.95$12.401
$290.00Dec 18$20.80$23.40$22.10$16.90 07/30$10.50–$32.10$20.804
$290.00Mar 19$27.00$30.50$28.75$26.00 08/21$17.15–$38.60$27.008
$300.00Sep 18$13.10$15.40$14.25$11.04 08/21$2.95–$29.40$13.1055
$300.00Oct 16$16.30$20.00$18.15$12.20 08/21$13.00–$18.15$16.301
$300.00Dec 18$25.40$29.00$27.20$23.60 08/21$13.60–$38.10$25.4056
$300.00Mar 19$32.10$36.00$34.05$21.50 08/17$20.65–$43.90$32.10103
$280.00Sep 18$2.60$5.70$4.15$3.30 08/21$1.02–$17.50$3.30129
$280.00Oct 16$7.20$10.10$8.65$6.00 08/20$5.65–$8.65$7.204
$280.00Dec 18$15.60$19.00$17.30$13.75 08/20$7.45–$27.00$15.6052
$280.00Mar 19$21.60$25.60$23.60$22.28 08/21$14.10–$32.50$22.288
$310.00Sep 18$20.70$23.10$21.90$16.30 08/21$5.25–$37.00$20.7037
$310.00Dec 18$31.50$35.00$33.25$28.95 08/21$17.20–$45.00$31.5022
$310.00Mar 19$38.10$42.20$40.15$28.49 08/06$24.85–$50.45$38.104
$270.00Sep 18$0.60$3.10$1.85$1.27 08/10$0.68–$13.05$1.2727
$270.00Dec 18$12.00$14.60$13.30$11.00 08/21$5.85–$22.00$12.0061
$270.00Mar 19$18.10$21.10$19.60$12.78 08/18$11.25–$28.05$18.1013
$320.00Sep 18$29.10$32.50$30.80$24.00 08/21$8.05–$44.40$29.1030
$320.00Dec 18$38.40$41.80$40.10$24.85 08/18$21.00–$51.70$38.40216
$320.00Mar 19$44.10$48.30$46.20$34.99 08/19$29.00–$57.70$44.1013
$260.00Sep 18$0.70$1.20$0.95$0.57 08/18$0.60–$9.10$0.70261
$260.00Dec 18$7.80$11.10$9.45$12.80 07/28$4.15–$17.60$9.4520
$260.00Mar 19$13.50$17.70$15.60$11.48 08/19$8.95–$23.50$13.5010
$260.00Oct 16$2.45$3.90$3.18--$3.18–$3.18—$2.452
$330.00Sep 18$38.30$42.00$40.15$31.30 08/20$12.20–$52.80$38.3027
$330.00Dec 18$45.10$49.20$47.15$27.32 08/17$25.95–$59.50$45.102
$330.00Mar 19$51.50$55.40$53.45$35.30 08/12$33.95–$64.05$51.5050
$250.00Sep 18$0.00$1.05$0.53$0.50 08/21$0.53–$5.55$0.5015
$250.00Oct 16$1.50$1.95$1.73$1.50 08/20$1.18–$1.73$1.502
$250.00Dec 18$6.20$9.00$7.60$5.00 08/20$3.00–$14.25$6.2065
$250.00Mar 19$11.30$14.10$12.70$9.75 08/20$6.95–$19.35$11.3016
$340.00Sep 18$48.00$51.60$49.80$26.10 08/04$18.30–$61.80$48.0016
$340.00Dec 18$53.50$56.50$55.00$76.00 07/20$31.15–$67.50$55.006
$340.00Mar 19$58.60$62.50$60.55$43.50 08/06$39.35–$71.55$58.604
$240.00Sep 18$0.00$1.80$0.90$1.06 07/30$0.90–$3.90$0.909
$240.00Dec 18$3.40$6.00$4.70$3.10 08/13$2.30–$10.60$3.4035
$240.00Mar 19$8.50$11.50$10.00$6.15 08/18$5.15–$16.15$8.503
$350.00Sep 18$57.80$61.50$59.65$26.50 08/14$24.85–$71.05$57.8026
$350.00Dec 18$61.40$65.50$63.45$37.00 08/03$37.30–$75.75$61.403
$230.00Sep 18$0.00$1.00$0.50$1.22 07/30$0.50–$2.75$0.5016
$230.00Dec 18$2.10$5.00$3.55$2.00 08/13$1.30–$8.20$2.1014
$230.00Mar 19$6.00$9.60$7.80$7.08 08/20$3.73–$13.45$7.0810
$360.00Sep 18$67.80$71.40$69.60--$32.95–$80.70$67.808
$360.00Dec 18$70.10$74.00$72.05--$43.45–$84.20$70.102
$220.00Sep 18$0.00$1.00$0.50$0.35 08/13$0.43–$2.68$0.3568
$220.00Dec 18$2.05$3.50$2.78$2.40 08/21$1.18–$5.90$2.4042
$220.00Mar 19$4.40$7.80$6.10$12.30 07/21$2.70–$10.95$6.1013
$370.00Sep 18$77.80$81.40$79.60$70.00 07/29$41.40–$90.35$77.803
$370.00Dec 18$79.50$83.40$81.45--$50.55–$93.30$79.5061
$210.00Sep 18$0.00$3.50$1.75$1.70 07/21$1.30–$2.50$1.7038
$210.00Dec 18$1.10$2.70$1.90$5.36 07/09$0.75–$4.90$1.907
$210.00Mar 19$2.50$5.80$4.15$4.21 08/20$2.28–$8.45$4.158
$380.00Sep 18$87.80$91.40$89.60$111.80 07/21$50.55–$100.25$89.6010
$380.00Dec 18$88.70$92.40$90.55$61.00 08/14$58.10–$101.60$88.701
$380.00Mar 19$90.90$95.50$93.20$80.70 07/30$64.50–$104.20$90.905
$200.00Sep 18$0.00$2.00$1.00--$1.00–$2.40--1
$200.00Dec 18$0.60$2.00$1.30$0.65 08/13$0.53–$3.45$0.658
$200.00Mar 19$1.20$4.50$2.85$2.75 08/20$1.80–$6.45$2.757
$195.00Mar 19$0.80$4.00$2.40$2.55 08/21$1.65–$5.90$2.402
$190.00Dec 18$0.05$1.75$0.90--$0.90–$2.53$0.054
$185.00Sep 18$0.00$2.00$1.00--$1.00–$2.50--1
$185.00Mar 19$0.30$4.20$2.25$3.90 07/22$1.55–$4.40$2.256
$400.00Sep 18$107.70$112.30$110.00$72.78 08/14$69.95–$119.05$107.702
$400.00Dec 18$108.00$111.50$109.75--$74.35–$120.55$108.0010
$180.00Dec 18$0.00$1.30$0.65--$0.43–$2.50--1
$180.00Mar 19$0.05$4.10$2.07$1.25 08/14$1.25–$3.25$1.2517
$175.00Dec 18$0.00$1.30$0.65$1.50 07/13$0.45–$2.50$0.653
$175.00Mar 19$0.00$4.00$2.00$2.20 07/29$1.48–$2.60$2.002
$410.00Dec 18$117.80$122.40$120.10--$82.95–$130.40$117.8020
$170.00Dec 18$0.00$3.20$1.60--$0.30–$2.50--1
$170.00Mar 19$0.00$3.20$1.60$3.20 07/16$1.25–$2.50$1.601
$165.00Dec 18$0.00$3.50$1.75--$1.55–$1.75--2
$160.00Dec 18$0.00$3.20$1.60$0.20 08/04$0.50–$2.55$0.2010
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.75–$1.95$0.701

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 47
Total Puts 244
Put/Call Ratio 5.19
Net Difference -197

Prior's Put/Call Breakdown

Total Calls 156
Total Puts 50
Put/Call Ratio 0.32
Net Difference 106

Prior 7-Day Put/Call Summary

Total Calls 877
Total Puts 549
Average Put/Call Ratio 1.32
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