Tour v526
HII
HUNTINGTON INGALLS I
$297.29 +0.30%
(8/27 15:06) ◀
|
Thursday, August 27, 2026 (6:02pm)
January 2026
|
▶ (8/28 15:06)
◀ 8/27 18:02 ▶

Option Volume

Detail
ℹ
Current (08/27) 90
Calls: 83 (92%)
Puts: 7 (8%)
Prior (08/26) 67
Calls: 53 (79%)
Puts: 14 (21%)
Current vs Prior +34.33%
Calls: +56.60% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 1,214
Calls: 580 (48%)
Puts: 634 (52%)
Prior 7-Day Average 173
Calls: 82 (48%)
Puts: 90 (52%)
Current vs Prior 7-Day Avg -48.11%
Calls: +0.17%
Puts: -92.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $84.5K
Calls: $79.9K (95%)
Puts: $4.6K (5%)
Prior (08/26) $126.0K
Calls: $106.2K (84%)
Puts: $19.8K (16%)
Current vs Prior -32.90%
Calls: -24.75%
Puts: -76.61%
Prior 7-Day Total $1.24M
Calls: $724.4K (58%)
Puts: $517.6K (42%)
Prior 7-Day Average $177.4K
Calls: $103.5K (58%)
Puts: $73.9K (42%)
Current vs Prior 7-Day Avg -52.36%
Calls: -22.80%
Puts: -93.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.08
Prior (08/26) 0.26
Current vs Prior -68.07%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -93.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 4,553
Calls: 2,471 (54%)
Puts: 2,082 (46%)
Prior (08/26) 4,525
Calls: 2,447 (54%)
Puts: 2,078 (46%)
Current vs Prior +0.62%
Prior 7-Day Total 35,294
Calls: 19,284 (55%)
Puts: 16,010 (45%)
Prior 7-Day Average 5,042
Calls: 2,754 (55%)
Puts: 2,287 (45%)
Current vs Prior 7-Day Avg -9.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.28% | 10.61%
Prior 7.62% | 10.96%
Current vs Prior -4.49% | -3.21%
Prior 7-Day Avg 6.01% | 9.73%
Current vs 7-Day Avg +21.14% | +9.03%
Prior 7-Day Eod 7.62% | 10.96%
Current vs 7-Day Eod -4.49% | -3.21%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.77% | 18.04%
Calls: 23.53% | 14.33%
Puts: 26.00% | 21.74%
Prior 24.04% | 9.46%
Calls: 21.10% | 13.87%
Puts: 26.98% | 5.06%
Current vs Prior +3.04% | +90.70%
Prior 7-Day Avg 44.05% | 16.65%
Calls: 37.32% | 15.86%
Puts: 50.78% | 17.43%
Current vs 7-Day Avg -43.77% | +8.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($79.9K) vs puts ($4.6K). Extreme bullish P/C ratio of 0.08 - heavy call buying (83 calls vs 7 puts). P/C ratio dropping 68% - sentiment shifting bullish.

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 NEUTRAL
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 2 of results (avg 7.3%, best 6.6%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1852.6056.20$54.406.6%--0.9126
$340.00Sep 1842.7046.30$44.508.1%--0.9616

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 0.81, highest 0.96)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1826.0029.10$27.5511.3%--0.8910
$280.00Sep 1817.6020.60$19.1015.7%10.7935
$290.00Sep 1810.5013.30$11.9023.5%30.6425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1842.7046.30$44.508.1%--0.9616
$330.00Sep 1832.8036.30$34.5510.1%--0.9122
$350.00Sep 1852.6056.20$54.406.6%--0.9126
$320.00Sep 1823.8026.90$25.3512.2%--0.8926
$310.00Sep 1815.4018.50$16.9518.3%--0.7337

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 49, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 180.000.70$0.35200.0%180.0466
$300.00Sep 185.407.50$6.4532.6%150.44125
$320.00Sep 180.101.75$0.93177.4%40.1135
$290.00Sep 1810.5013.30$11.9023.5%30.6425
$310.00Sep 181.604.80$3.20100.0%20.2737
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 182.104.00$3.0562.3%40.22130

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. 8 found (best R:R 1.35, avg 5.62)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Sep 18$5.45$4.55$5.4564%0.83$295.45
$300.00$310.00Sep 18$3.25$6.75$3.2544%2.08$303.25
$330.00$340.00Sep 18$0.50$9.50$0.508%19.00$330.50
$310.00$320.00Sep 18$2.27$7.73$2.2726%3.41$312.27
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$4.25$5.75$4.2556%1.35$295.75
$290.00$280.00Sep 18$2.45$7.55$2.4537%3.08$287.55
$280.00$270.00Sep 18$1.35$8.65$1.3522%6.41$278.65
$270.00$260.00Sep 18$1.02$8.98$1.0213%8.80$268.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.29, avg 0.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Sep 18$2.27$2.27$7.7374%0.29$312.27
$330.00$340.00Sep 18$0.50$0.50$9.5092%0.05$330.50
$300.00$310.00Sep 18$3.25$3.25$6.7556%0.48$303.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Sep 18$1.02$1.02$8.9887%0.11$268.98
$280.00$270.00Sep 18$1.35$1.35$8.6578%0.16$278.65
$290.00$280.00Sep 18$2.45$2.45$7.5563%0.32$287.55

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 5.45% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Sep 18$6.45$9.75$16.20$283.80$316.205.45%
$290.00Sep 18$11.90$5.50$17.40$272.60$307.405.85%
$310.00Sep 18$3.20$16.95$20.15$289.85$330.156.78%
$280.00Sep 18$19.10$3.05$22.15$257.85$302.157.45%
$320.00Sep 18$0.93$25.35$26.28$293.72$346.288.84%
$270.00Sep 18$27.55$1.70$29.25$240.75$299.259.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.51% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Sep 18$0.85$0.68$1.53$258.47$331.53
$320.00$260.00Sep 18$0.93$0.68$1.61$258.39$321.61
$350.00$260.00Sep 18$1.33$0.68$2.01$257.99$352.01
$330.00$250.00Sep 18$0.85$1.25$2.10$247.90$332.10
$320.00$250.00Sep 18$0.93$1.25$2.18$247.82$322.18
$350.00$250.00Sep 18$1.33$1.25$2.58$247.42$352.58
$320.00$270.00Sep 18$0.93$1.70$2.63$267.37$322.63
$330.00$270.00Sep 18$0.85$1.70$2.55$267.45$332.55
$350.00$270.00Sep 18$1.33$1.70$3.03$266.97$353.03
$320.00$280.00Sep 18$0.93$3.05$3.98$276.02$323.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.18, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270330/340Sep 18$1.52$8.4879%0.18$268.48$331.52
260/270310/320Sep 18$3.29$6.7161%0.49$266.71$313.29
270/280330/340Sep 18$1.85$8.1569%0.23$278.15$331.85
270/280310/320Sep 18$3.62$6.3851%0.57$276.38$313.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 9.20, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Sep 18$0.98$9.0233%9.20
$280.00$290.00$300.00Sep 18$1.75$8.2535%4.71
$270.00$280.00$290.00Sep 18$1.25$8.7525%7.00
$290.00$300.00$310.00Sep 18$2.20$7.8037%3.55
$310.00$320.00$330.00Sep 18$2.19$7.8118%3.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Sep 18$1.20$8.8033%7.33
$260.00$270.00$280.00Sep 18$0.33$9.6716%29.30
$270.00$280.00$290.00Sep 18$1.10$8.9024%8.09
$280.00$290.00$300.00Sep 18$1.80$8.2034%4.56
$310.00$320.00$330.00Sep 18$0.80$9.2018%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.00, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Sep 18-$1.00$9.00
$280.00$290.001:2Sep 18-$4.70$5.30
$320.00$330.001:2Sep 18-$0.77$9.23
$340.00$350.001:2Sep 18-$2.31$7.69
$300.00$310.001:2Sep 18$0.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Sep 18-$2.55$7.45
$300.00$290.001:2Sep 18-$1.25$8.75
$290.00$280.001:2Sep 18-$0.60$9.40
$280.00$270.001:2Sep 18-$0.35$9.65
$320.00$310.001:2Sep 18-$8.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.82%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$5.400.440.9%1.82%2.73%15125
$310.00Sep 18$1.600.274.3%0.54%4.81%237
$330.00Sep 18$0.500.0811.0%0.17%11.17%245
$320.00Sep 18$0.100.117.6%0.03%7.67%435

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 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 $200.00 03-19 call last traded $102.70 on 08/21 (now $99.50/$102.80) — try a limit near $101.15. Also watch the $185.00 03-19 call last traded $142.50 on 08/04 (now $112.70/$116.70) — try a limit near $114.70; the $170.00 12-18 call last traded $112.20 on 06/30 (now $125.50/$130.00) — try a limit near $125.50. Most tradeable put: the $380.00 03-19 put last traded $80.70 on 07/30 (now $86.50/$89.10) — try a limit near $86.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Sep 18$5.40$7.50$6.45$8.34 08/21$4.95–$34.45$6.45125
$300.00Oct 16$11.00$13.10$12.05$14.30 08/21$10.25–$15.90$12.0510
$300.00Dec 18$20.50$23.80$22.15$33.22 08/19$20.25–$47.05$22.1562
$300.00Mar 19$29.00$33.40$31.20$34.79 08/20$28.60–$55.85$31.2017
$290.00Sep 18$10.50$13.30$11.90$16.60 08/21$8.80–$43.20$11.9025
$290.00Dec 18$25.50$28.60$27.05$39.27 08/19$24.30–$53.90$27.0518
$290.00Mar 19$33.80$38.20$36.00$37.90 08/21$33.10–$61.85$36.0018
$290.00Oct 16$16.20$18.60$17.40--$15.05–$17.40$16.202
$310.00Sep 18$1.60$4.80$3.20$5.03 08/21$2.65–$26.40$3.2037
$310.00Dec 18$16.20$19.50$17.85$42.05 08/10$16.35–$40.70$17.856
$310.00Mar 19$25.00$29.00$27.00$42.15 08/18$24.90–$49.85$27.0017
$280.00Sep 18$17.60$20.60$19.10$20.40 08/21$15.60–$52.45$19.1035
$280.00Dec 18$31.20$35.00$33.10$55.50 08/07$29.85–$61.35$33.1025
$280.00Mar 19$39.00$43.30$41.15$45.29 08/20$38.10–$68.60$41.1510
$320.00Sep 18$0.10$1.75$0.93$3.56 08/20$0.93–$19.70$0.9335
$320.00Oct 16$4.50$5.80$5.15$6.04 08/21$4.30–$6.55$5.1514
$320.00Dec 18$12.60$15.90$14.25$16.80 08/20$12.85–$34.95$14.2580
$320.00Mar 19$21.70$25.10$23.40$40.50 08/12$21.40–$44.45$23.4013
$270.00Sep 18$26.00$29.10$27.55$33.95 07/06$22.80–$62.20$27.5510
$270.00Oct 16$29.30$32.60$30.95$33.87 08/21$27.25–$36.35$30.9518
$270.00Dec 18$37.20$41.30$39.25$69.17 08/11$35.85–$69.25$39.253
$270.00Mar 19$45.50$48.60$47.05$59.90 08/19$43.75–$76.00$47.059
$330.00Sep 18$0.50$1.20$0.85$1.47 08/21$0.73–$14.75$0.8545
$330.00Dec 18$9.70$12.80$11.25$14.00 08/21$10.40–$29.40$11.25284
$330.00Mar 19$18.40$21.70$20.05$21.48 08/21$18.30–$39.70$20.057
$330.00Oct 16$2.45$4.00$3.23--$2.28–$3.55$2.455
$260.00Sep 18$35.00$38.70$36.85$34.30 07/27$32.05–$71.90$35.002
$260.00Dec 18$44.50$47.80$46.15$71.44 08/12$42.50–$77.60$46.1513
$260.00Mar 19$51.90$55.00$53.45$66.80 08/19$49.30–$83.50$53.459
$260.00Oct 16$37.80$41.00$39.40--$39.35–$39.40$37.803
$340.00Sep 18$0.00$0.70$0.35$0.70 08/21$0.35–$10.30$0.3566
$340.00Oct 16$0.35$2.80$1.58$2.55 08/21$1.58–$2.55$1.584
$340.00Dec 18$7.80$10.40$9.10$11.00 08/21$8.20–$25.10$9.1052
$340.00Mar 19$15.60$18.60$17.10$17.90 08/21$15.50–$35.15$17.1010
$250.00Sep 18$44.90$49.40$47.15$70.50 08/18$41.75–$81.40$47.154
$250.00Dec 18$52.30$55.60$53.95$70.00 07/30$50.00–$85.80$53.957
$250.00Mar 19$58.90$62.70$60.80$65.00 08/20$56.25–$91.00$60.8013
$250.00Oct 16$46.70$50.20$48.45--$48.45–$48.45—$46.701
$350.00Sep 18$0.00$2.65$1.33$0.40 08/21$0.28–$7.30$0.4093
$350.00Dec 18$6.00$8.50$7.25$8.40 08/21$6.60–$21.10$7.2534
$350.00Mar 19$13.30$16.50$14.90$29.41 08/17$13.25–$31.25$14.9031
$350.00Oct 16$0.55$1.90$1.23--$1.23–$2.00$0.5551
$240.00Sep 18$55.00$59.10$57.05$80.70 07/30$51.60–$91.45$57.056
$240.00Dec 18$60.50$63.70$62.10$65.60 08/21$57.85–$94.75$62.1020
$240.00Mar 19$65.60$69.90$67.75$97.00 08/11$63.55–$99.55$67.759
$360.00Sep 18$0.00$0.45$0.23$0.40 08/20$0.23–$4.75$0.2378
$360.00Dec 18$3.70$6.90$5.30$18.10 08/10$4.95–$18.05$5.3014
$360.00Mar 19$10.90$14.30$12.60$23.80 08/13$11.25–$27.50$12.604
$230.00Sep 18$64.90$69.40$67.15$48.70 07/16$61.60–$101.40$64.901
$230.00Dec 18$69.00$72.60$70.80$58.90 07/22$66.20–$103.95$69.003
$230.00Mar 19$73.50$77.70$75.60$105.00 08/12$71.10–$107.75$75.605
$370.00Sep 18$0.00$2.60$1.30$0.50 08/20$0.25–$3.35$0.5042
$370.00Dec 18$2.05$5.70$3.88$7.50 08/19$3.88–$14.75$3.88101
$370.00Mar 19$8.50$12.20$10.35$19.80 08/13$9.70–$24.15$10.353
$220.00Sep 18$74.90$79.40$77.15--$71.60–$111.30$74.901
$220.00Dec 18$78.20$81.50$79.85$106.80 07/31$74.80–$113.20$79.8517
$220.00Mar 19$82.00$85.90$83.95$114.00 08/11$79.15–$116.40$83.958
$380.00Sep 18$0.00$2.35$1.18$2.23 07/30$1.18–$2.63$1.1830
$380.00Dec 18$1.25$4.80$3.03$6.80 08/19$3.03–$12.20$3.0318
$380.00Mar 19$6.70$10.00$8.35$17.00 07/30$8.20–$21.00$8.351
$210.00Sep 18$84.90$89.40$87.15--$81.45–$121.30$84.902
$210.00Dec 18$87.00$90.70$88.85$119.50 08/12$83.85–$122.75$88.8522
$210.00Mar 19$90.50$94.30$92.40$119.76 08/12$87.10–$125.40$92.404
$390.00Sep 18$0.00$0.05$0.03$0.80 07/30$0.03–$2.20$0.0315
$390.00Dec 18$0.60$4.00$2.30$9.30 08/11$2.25–$10.35$2.3018
$200.00Dec 18$96.50$100.20$98.35$95.00 07/23$93.25–$132.25$96.505
$200.00Mar 19$99.50$102.80$101.15$102.70 08/21$95.90–$134.50$101.1511
$195.00Dec 18$101.10$105.00$103.05$80.70 07/21$98.00–$137.20$101.102
$195.00Mar 19$103.50$107.60$105.55$133.50 08/05$100.50–$139.20$105.551
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$2.00$0.0328
$400.00Dec 18$0.30$2.50$1.40$3.12 08/20$1.40–$8.75$1.4026
$400.00Mar 19$3.80$7.40$5.60$6.70 08/21$5.60–$16.25$5.6017
$190.00Dec 18$106.00$110.50$108.25$131.00 08/18$102.80–$142.15$108.253
$190.00Mar 19$108.10$112.20$110.15$141.50 08/11$104.85–$143.90$110.151
$185.00Mar 19$112.70$116.70$114.70$142.50 08/04$109.50–$148.50$114.701
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$0.45–$1.90$0.4548
$410.00Dec 18$0.10$3.40$1.75$3.70 07/01$1.75–$7.05$1.754
$410.00Mar 19$3.20$6.70$4.95$5.70 08/21$4.95–$14.15$4.9526
$420.00Sep 18$0.00$5.00$2.50$0.25 07/30$1.48–$2.50$0.2541
$420.00Dec 18$0.20$3.20$1.70$3.00 07/30$1.35–$6.00$1.7037
$420.00Mar 19$2.15$6.00$4.08$7.60 07/30$4.05–$12.25$4.0812
$170.00Dec 18$125.50$130.00$127.75$112.20 06/30$122.15–$161.70$125.501
$430.00Sep 18$0.00$5.00$2.50$2.37 07/24$1.48–$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$0.00$2.90$1.45$1.87 08/05$1.38–$4.30$1.4510
$440.00Mar 19$1.80$4.80$3.30$6.11 08/18$2.75–$9.10$3.302
$450.00Sep 18$0.00$5.00$2.50$0.35 06/30$0.03–$2.50$0.3530
$450.00Dec 18$0.05$2.80$1.42$1.30 08/05$0.70–$3.38$1.3018
$450.00Mar 19$1.10$3.90$2.50$6.35 08/17$2.40–$7.70$2.503
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.35–$2.50$0.1067
$460.00Dec 18$0.00$2.75$1.38$1.80 07/10$1.38–$3.10$1.3817
$470.00Sep 18$0.00$5.00$2.50--$1.43–$2.50--6
$470.00Dec 18$0.00$1.25$0.63$1.19 07/23$0.63–$2.90$0.634
$480.00Sep 18$0.00$5.00$2.50--$1.65–$2.50--19
$480.00Dec 18$0.00$2.70$1.35--$0.65–$2.63--2
$490.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--8
$490.00Dec 18$0.00$2.65$1.33--$1.33–$2.53--16
$500.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--41
$500.00Dec 18$0.00$2.65$1.33--$1.33–$2.40--2
$510.00Sep 18$0.00$3.20$1.60$0.25 07/15$1.33–$2.50$0.2524
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Sep 18$8.20$11.30$9.75$11.04 08/21$2.95–$14.25$9.7555
$300.00Oct 16$13.00$15.30$14.15$12.20 08/21$13.00–$18.15$13.001
$300.00Dec 18$22.40$25.50$23.95$23.60 08/21$13.60–$27.20$23.6055
$300.00Mar 19$29.30$33.30$31.30$21.50 08/17$20.65–$34.05$29.30103
$290.00Sep 18$4.60$6.40$5.50$6.30 08/21$2.05–$8.35$5.5070
$290.00Oct 16$8.10$11.00$9.55$7.90 08/20$8.25–$12.95$8.101
$290.00Dec 18$17.50$20.50$19.00$16.90 07/30$10.50–$22.10$17.504
$290.00Mar 19$24.30$27.70$26.00$26.00 08/21$17.15–$28.75$26.008
$310.00Sep 18$15.40$18.50$16.95$16.30 08/21$5.25–$21.90$16.3037
$310.00Dec 18$27.70$31.40$29.55$28.95 08/21$17.20–$33.25$28.9524
$310.00Mar 19$34.60$39.00$36.80$28.49 08/06$24.85–$40.15$34.604
$310.00Oct 16$19.20$21.50$20.35--$20.35–$21.20$19.204
$280.00Sep 18$2.10$4.00$3.05$3.30 08/21$1.02–$4.20$3.05130
$280.00Oct 16$5.20$7.40$6.30$6.00 08/20$5.65–$8.65$6.005
$280.00Dec 18$13.70$15.00$14.35$13.75 08/20$7.45–$17.30$13.7552
$280.00Mar 19$19.70$23.10$21.40$22.28 08/21$14.10–$23.60$21.408
$320.00Sep 18$23.80$26.90$25.35$24.00 08/21$8.05–$30.80$24.0026
$320.00Dec 18$34.20$38.00$36.10$24.85 08/18$21.00–$40.10$34.20216
$320.00Mar 19$40.80$45.00$42.90$34.99 08/19$29.00–$46.20$40.8013
$270.00Sep 18$0.00$3.40$1.70$1.27 08/10$0.68–$3.05$1.2729
$270.00Dec 18$9.80$12.70$11.25$11.00 08/21$5.85–$13.30$11.0061
$270.00Mar 19$16.10$18.90$17.50$12.78 08/18$11.25–$19.60$16.1013
$270.00Oct 16$2.60$5.20$3.90--$3.90–$4.15$2.604
$330.00Sep 18$32.80$36.30$34.55$31.30 08/20$12.20–$40.15$32.8022
$330.00Dec 18$41.10$44.90$43.00$27.32 08/17$25.95–$47.15$41.102
$330.00Mar 19$47.50$51.50$49.50$35.30 08/12$33.95–$53.45$47.5050
$330.00Oct 16$34.50$37.70$36.10--$36.10–$37.00$34.504
$260.00Sep 18$0.10$1.25$0.68$0.57 08/18$0.60–$2.42$0.57265
$260.00Dec 18$7.70$10.60$9.15$12.80 07/28$4.15–$9.45$9.1521
$260.00Mar 19$12.50$15.60$14.05$11.48 08/19$8.95–$15.60$12.5010
$260.00Oct 16$0.60$3.70$2.15--$2.15–$3.18$0.602
$340.00Sep 18$42.70$46.30$44.50$26.10 08/04$18.30–$49.80$42.7016
$340.00Dec 18$48.80$52.10$50.45$76.00 07/20$31.15–$55.00$50.456
$340.00Mar 19$54.50$58.50$56.50$43.50 08/06$39.35–$60.55$54.504
$250.00Sep 18$0.00$2.50$1.25$0.50 08/21$0.53–$2.00$0.5015
$250.00Oct 16$0.05$3.40$1.73$1.50 08/20$1.18–$2.15$1.507
$250.00Dec 18$4.60$7.50$6.05$5.00 08/20$3.00–$7.60$5.0066
$250.00Mar 19$9.50$12.90$11.20$9.75 08/20$6.95–$12.70$9.7517
$350.00Sep 18$52.60$56.20$54.40$26.50 08/14$24.85–$59.65$52.6026
$350.00Dec 18$56.50$59.60$58.05$37.00 08/03$37.30–$63.45$56.503
$240.00Sep 18$0.00$2.70$1.35$1.06 07/30$0.90–$1.95$1.069
$240.00Dec 18$2.80$5.70$4.25$3.10 08/13$2.30–$5.10$3.1026
$240.00Mar 19$7.10$10.50$8.80$6.15 08/18$5.15–$10.00$7.103
$360.00Sep 18$61.90$66.40$64.15--$32.95–$69.60$61.908
$360.00Dec 18$64.90$68.60$66.75--$43.45–$72.05$64.902
$230.00Sep 18$0.00$2.85$1.43$1.22 07/30$0.50–$2.50$1.2216
$230.00Dec 18$1.80$4.00$2.90$2.00 08/13$1.30–$3.95$2.0014
$230.00Mar 19$4.90$8.50$6.70$7.08 08/20$3.73–$7.80$6.7010
$230.00Oct 16$0.00$2.85$1.43--$0.93–$1.43--4
$370.00Sep 18$71.90$76.40$74.15$70.00 07/29$41.40–$79.60$71.903
$370.00Dec 18$73.90$77.60$75.75--$50.55–$81.45$73.9061
$220.00Sep 18$0.00$2.85$1.43$0.35 08/13$0.43–$2.68$0.3568
$220.00Dec 18$1.40$2.35$1.88$2.40 08/21$1.18–$2.95$1.8842
$220.00Mar 19$3.30$6.50$4.90$12.30 07/21$2.70–$6.10$4.9013
$220.00Oct 16$0.00$2.75$1.38--$1.38–$1.80--133
$380.00Sep 18$81.90$86.40$84.15$111.80 07/21$50.55–$89.60$84.1510
$380.00Dec 18$83.30$87.00$85.15$61.00 08/14$58.10–$90.55$83.301
$380.00Mar 19$86.50$89.10$87.80$80.70 07/30$64.50–$93.20$86.505
$210.00Sep 18$0.00$2.60$1.30$1.70 07/21$1.30–$2.50$1.3038
$210.00Dec 18$0.80$2.55$1.67$5.36 07/09$0.75–$2.58$1.677
$210.00Mar 19$1.90$5.10$3.50$4.21 08/20$2.28–$4.30$3.508
$200.00Sep 18$0.00$2.00$1.00--$0.48–$2.35--1
$200.00Dec 18$0.25$1.75$1.00$0.65 08/13$0.53–$2.00$0.6528
$200.00Mar 19$1.50$4.00$2.75$2.75 08/20$1.80–$3.40$2.757
$195.00Mar 19$0.70$3.70$2.20$2.55 08/21$1.65–$2.63$2.202
$400.00Sep 18$101.90$106.40$104.15$72.78 08/14$69.95–$110.00$101.902
$400.00Dec 18$102.60$106.20$104.40--$74.35–$109.75$102.6010
$190.00Dec 18$0.00$1.45$0.73--$0.73–$2.40--4
$185.00Sep 18$0.00$2.00$1.00--$1.00–$2.50--1
$185.00Mar 19$0.10$3.30$1.70$3.90 07/22$1.55–$2.53$1.706
$185.00Dec 18$0.00$2.85$1.43--$1.43–$1.85--23
$410.00Dec 18$112.50$116.20$114.35--$82.95–$120.10$112.5020
$180.00Dec 18$0.00$2.15$1.08--$0.43–$2.50--1
$180.00Mar 19$0.00$3.20$1.60$1.25 08/14$1.25–$2.53$1.2517
$175.00Dec 18$0.00$2.75$1.38$1.50 07/13$0.45–$2.50$1.383
$175.00Mar 19$0.00$3.10$1.55$2.20 07/29$1.48–$2.00$1.552
$170.00Dec 18$0.00$2.75$1.38--$0.30–$2.50--1
$170.00Mar 19$0.00$2.95$1.48$3.20 07/16$1.25–$1.90$1.481
$165.00Dec 18$0.00$2.70$1.35--$1.35–$1.75--2
$160.00Dec 18$0.00$2.70$1.35$0.20 08/04$0.50–$2.50$0.2010
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.75–$0.75$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 83
Total Puts 7
Put/Call Ratio 0.08
Net Difference 76

Prior's Put/Call Breakdown

Total Calls 53
Total Puts 14
Put/Call Ratio 0.26
Net Difference 39

Prior 7-Day Put/Call Summary

Total Calls 580
Total Puts 634
Average Put/Call Ratio 1.35
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