Tour v526
HII
HUNTINGTON INGALLS I
$294.21 -0.57%
$294.15 (-0.02%)🌙
as of 08/28 06:02 PM
(8/28 15:06) ◀
|
Friday, August 28, 2026 (6:02pm)
January 2026
|
▶ (8/31 15:06)
◀ 8/28 18:02 ▶

Option Volume

Detail
ℹ
Current (08/28) 106
Calls: 68 (64%)
Puts: 38 (36%)
Prior (08/27) 90
Calls: 83 (92%)
Puts: 7 (8%)
Current vs Prior +17.78%
Calls: -18.07% (Calls)
Puts: +442.86% (Puts)
Prior 7-Day Total 1,133
Calls: 583 (51%)
Puts: 550 (49%)
Prior 7-Day Average 161
Calls: 83 (51%)
Puts: 78 (49%)
Current vs Prior 7-Day Avg -34.51%
Calls: -18.35%
Puts: -51.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $78.1K
Calls: $50.1K (64%)
Puts: $28.0K (36%)
Prior (08/27) $84.5K
Calls: $79.9K (95%)
Puts: $4.6K (5%)
Current vs Prior -7.55%
Calls: -37.25%
Puts: +504.47%
Prior 7-Day Total $1.08M
Calls: $692.6K (64%)
Puts: $388.1K (36%)
Prior 7-Day Average $154.4K
Calls: $98.9K (64%)
Puts: $55.4K (36%)
Current vs Prior 7-Day Avg -49.38%
Calls: -49.34%
Puts: -49.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.56
Prior (08/27) 0.08
Current vs Prior +562.61%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg -53.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 4,578
Calls: 2,495 (54%)
Puts: 2,083 (46%)
Prior (08/27) 4,553
Calls: 2,471 (54%)
Puts: 2,082 (46%)
Current vs Prior +0.55%
Prior 7-Day Total 34,636
Calls: 18,903 (55%)
Puts: 15,733 (45%)
Prior 7-Day Average 4,948
Calls: 2,700 (55%)
Puts: 2,247 (45%)
Current vs Prior 7-Day Avg -7.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.46% | 10.47%
Prior 7.28% | 10.61%
Current vs Prior +2.45% | -1.36%
Prior 7-Day Avg 6.35% | 10.01%
Current vs 7-Day Avg +17.41% | +4.58%
Prior 7-Day Eod 7.28% | 10.61%
Current vs 7-Day Eod +2.45% | -1.36%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.66% | 18.62%
Calls: 34.04% | 20.69%
Puts: 21.28% | 16.56%
Prior 24.77% | 18.04%
Calls: 23.53% | 14.33%
Puts: 26.00% | 21.74%
Current vs Prior +11.67% | +3.22%
Prior 7-Day Avg 43.42% | 16.85%
Calls: 36.89% | 15.97%
Puts: 49.96% | 17.73%
Current vs 7-Day Avg -36.30% | +10.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($50.1K). Bullish P/C ratio of 0.56. P/C ratio rising 563% - increased hedging/bearish positioning.

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 3 of results (avg 7.3%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1853.3056.80$55.056.4%20.922
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1854.0058.00$56.007.1%--1.0026
$340.00Sep 1844.0047.80$45.908.3%--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. 10 found (avg delta 0.84, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1853.3056.80$55.056.4%20.922
$270.00Sep 1824.3027.60$25.9512.7%--0.8910
$280.00Sep 1815.6018.90$17.2519.1%10.8035
$290.00Sep 188.9012.50$10.7033.6%110.6127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1854.0058.00$56.007.1%--1.0026
$340.00Sep 1844.0047.80$45.908.3%--0.9616
$330.00Sep 1834.2038.00$36.1010.5%--0.9422
$320.00Sep 1825.3028.50$26.9011.9%--0.8926
$310.00Sep 1816.3019.50$17.9017.9%--0.7837

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 34, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 188.9012.50$10.7033.6%110.6127
$340.00Sep 180.000.70$0.35200.0%100.0483
$310.00Sep 181.903.00$2.4544.9%30.2338
$240.00Sep 1853.3056.80$55.056.4%20.922
$300.00Sep 184.007.30$5.6558.4%20.41129
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 181.253.20$2.2387.4%30.20131

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. 12 found (best R:R 0.53, avg 18.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Sep 18$6.55$3.45$6.5580%0.53$286.55
$330.00$340.00Sep 18$0.20$9.80$0.206%49.00$330.20
$290.00$300.00Sep 18$5.05$4.95$5.0561%0.98$295.05
$320.00$330.00Sep 18$0.60$9.40$0.6012%15.67$320.60
$310.00$320.00Sep 18$1.30$8.70$1.3023%6.69$311.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Sep 18$0.13$9.87$0.1311%75.92$269.87
$310.00$300.00Sep 18$6.65$3.35$6.6578%0.50$303.35
$260.00$250.00Sep 18$0.17$9.83$0.178%57.82$259.83
$280.00$270.00Sep 18$1.08$8.92$1.0820%8.26$278.92
$290.00$280.00Sep 18$3.22$6.78$3.2239%2.11$286.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.47, avg 0.16)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Sep 18$3.20$3.20$6.8059%0.47$303.20
$310.00$320.00Sep 18$1.30$1.30$8.7077%0.15$311.30
$320.00$330.00Sep 18$0.60$0.60$9.4088%0.06$320.60
$330.00$340.00Sep 18$0.20$0.20$9.8094%0.02$330.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Sep 18$3.22$3.22$6.7861%0.47$286.78
$280.00$270.00Sep 18$1.08$1.08$8.9280%0.12$278.92
$260.00$250.00Sep 18$0.17$0.17$9.8392%0.02$259.83
$270.00$260.00Sep 18$0.13$0.13$9.8789%0.01$269.87

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 5.49% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$10.70$5.45$16.15$273.85$306.155.49%
$300.00Sep 18$5.65$11.25$16.90$283.10$316.905.74%
$280.00Sep 18$17.25$2.23$19.48$260.52$299.486.62%
$310.00Sep 18$2.45$17.90$20.35$289.65$330.356.92%
$270.00Sep 18$25.95$1.15$27.10$242.90$297.109.21%
$320.00Sep 18$1.15$26.90$28.05$291.95$348.059.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.48% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$250.00Sep 18$0.55$0.85$1.40$248.60$331.40
$330.00$260.00Sep 18$0.55$1.02$1.57$258.43$331.57
$330.00$270.00Sep 18$0.55$1.15$1.70$268.30$331.70
$320.00$250.00Sep 18$1.15$0.85$2.00$248.00$322.00
$320.00$260.00Sep 18$1.15$1.02$2.17$257.83$322.17
$320.00$270.00Sep 18$1.15$1.15$2.30$267.70$322.30
$330.00$280.00Sep 18$0.55$2.23$2.78$277.22$332.78
$320.00$280.00Sep 18$1.15$2.23$3.38$276.62$323.38
$310.00$250.00Sep 18$2.45$0.85$3.30$246.70$313.30
$310.00$260.00Sep 18$2.45$1.02$3.47$256.53$313.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.04, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260330/340Sep 18$0.37$9.6386%0.04$259.63$330.37
250/260320/330Sep 18$0.77$9.2380%0.08$259.23$320.77
260/270330/340Sep 18$0.33$9.6783%0.03$269.67$330.33
270/280330/340Sep 18$1.28$8.7273%0.15$278.72$331.28
260/270320/330Sep 18$0.73$9.2777%0.08$269.27$320.73
270/280320/330Sep 18$1.68$8.3268%0.20$278.32$321.68
250/260310/320Sep 18$1.47$8.5369%0.17$258.53$311.47
260/270310/320Sep 18$1.43$8.5766%0.17$268.57$311.43
270/280310/320Sep 18$2.38$7.6257%0.31$277.62$312.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 10.76, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$1.50$8.5039%5.67
$290.00$300.00$310.00Sep 18$1.85$8.1538%4.41
$310.00$320.00$330.00Sep 18$0.70$9.3017%13.29
$320.00$330.00$340.00Sep 18$0.40$9.608%24.00
$330.00$340.00$350.00Sep 18$0.28$9.722%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$0.85$9.1539%10.76
$310.00$320.00$330.00Sep 18$0.20$9.8016%49.00
$330.00$340.00$350.00Sep 18$0.30$9.706%32.33
$280.00$290.00$300.00Sep 18$2.58$7.4239%2.88
$320.00$330.00$340.00Sep 18$0.60$9.407%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.60, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Sep 18-$0.60$9.40
$280.00$290.001:2Sep 18-$4.15$5.85
$330.00$340.001:2Sep 18-$0.15$9.85
$270.00$280.001:2Sep 18-$8.55$1.45
$340.00$350.001:2Sep 18-$0.51$9.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Sep 18-$4.60$5.40
$280.00$270.001:2Sep 18-$0.07$9.93
$270.00$260.001:2Sep 18-$0.89$9.11
$260.00$250.001:2Sep 18-$0.68$9.32
$320.00$310.001:2Sep 18-$8.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.36%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$4.000.412.0%1.36%3.33%2129
$310.00Sep 18$1.900.235.4%0.65%6.01%338
$320.00Sep 18$0.500.128.8%0.17%8.94%138

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 $170.00 12-18 call last traded $112.20 on 06/30 (now $124.00/$128.50) — try a limit near $124.00. Also watch the $195.00 12-18 call last traded $80.70 on 07/21 (now $99.80/$103.70) — try a limit near $99.80; the $185.00 03-19 call last traded $142.50 on 08/04 (now $111.10/$115.40) — try a limit near $113.25. Most tradeable put: the $400.00 09-18 put last traded $72.78 on 08/14 (now $103.90/$108.00) — try a limit near $103.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$8.90$12.50$10.70$16.60 08/21$8.80–$43.20$10.7027
$290.00Dec 18$23.70$26.70$25.20$39.27 08/19$24.30–$53.90$25.2019
$290.00Mar 19$32.50$36.40$34.45$37.90 08/21$33.10–$61.85$34.4518
$290.00Oct 16$14.00$17.50$15.75--$15.05–$17.40$14.003
$300.00Sep 18$4.00$7.30$5.65$8.34 08/21$4.95–$34.45$5.65129
$300.00Oct 16$10.20$11.70$10.95$14.30 08/21$10.25–$15.90$10.959
$300.00Dec 18$19.00$22.40$20.70$33.22 08/19$20.25–$47.05$20.7059
$300.00Mar 19$27.50$31.90$29.70$34.79 08/20$28.60–$55.85$29.7017
$280.00Sep 18$15.60$18.90$17.25$20.40 08/21$15.60–$52.45$17.2535
$280.00Dec 18$29.20$32.30$30.75$55.50 08/07$29.85–$61.35$30.7525
$280.00Mar 19$37.50$41.00$39.25$45.29 08/20$38.10–$68.60$39.2510
$310.00Sep 18$1.90$3.00$2.45$5.03 08/21$2.45–$26.40$2.4538
$310.00Dec 18$14.80$19.00$16.90$42.05 08/10$16.35–$40.70$16.907
$310.00Mar 19$23.50$27.80$25.65$42.15 08/18$24.90–$49.85$25.6517
$310.00Oct 16$5.50$8.50$7.00--$7.00–$7.00—$5.501
$270.00Sep 18$24.30$27.60$25.95$33.95 07/06$22.80–$62.20$25.9510
$270.00Oct 16$27.60$30.80$29.20$33.87 08/21$27.25–$36.35$29.2018
$270.00Dec 18$35.70$40.00$37.85$69.17 08/11$35.85–$69.25$37.853
$270.00Mar 19$43.50$47.60$45.55$59.90 08/19$43.75–$76.00$45.559
$320.00Sep 18$0.50$1.80$1.15$3.56 08/20$0.93–$19.70$1.1538
$320.00Oct 16$3.00$6.00$4.50$6.04 08/21$4.30–$6.55$4.5015
$320.00Dec 18$11.80$15.50$13.65$16.80 08/20$12.85–$34.95$13.6580
$320.00Mar 19$20.10$24.00$22.05$40.50 08/12$21.40–$44.45$22.0513
$260.00Sep 18$33.60$37.50$35.55$34.30 07/27$32.05–$71.90$34.301
$260.00Dec 18$42.80$46.90$44.85$71.44 08/12$42.50–$77.60$44.8513
$260.00Mar 19$50.00$53.10$51.55$66.80 08/19$49.30–$83.50$51.559
$260.00Oct 16$36.20$39.90$38.05--$38.05–$39.40$36.203
$330.00Sep 18$0.00$1.10$0.55$1.47 08/21$0.55–$14.75$0.5545
$330.00Dec 18$9.30$12.20$10.75$14.00 08/21$10.40–$29.40$10.75284
$330.00Mar 19$17.10$20.30$18.70$21.48 08/21$18.30–$39.70$18.707
$330.00Oct 16$2.50$4.90$3.70--$2.28–$3.70$2.505
$250.00Sep 18$43.50$47.00$45.25$70.50 08/18$41.75–$81.40$45.25--
$250.00Dec 18$50.70$54.60$52.65$70.00 07/30$50.00–$85.80$52.657
$250.00Mar 19$56.60$61.10$58.85$65.00 08/20$56.25–$91.00$58.8513
$250.00Oct 16$44.90$48.50$46.70--$46.70–$48.45$44.901
$340.00Sep 18$0.00$0.70$0.35$0.70 08/21$0.35–$10.30$0.3583
$340.00Oct 16$0.60$2.00$1.30$2.55 08/21$1.30–$2.55$1.304
$340.00Dec 18$7.00$10.00$8.50$11.00 08/21$8.20–$25.10$8.5050
$340.00Mar 19$14.30$18.00$16.15$17.90 08/21$15.50–$35.15$16.1510
$240.00Sep 18$53.30$56.80$55.05$80.70 07/30$51.60–$91.45$55.052
$240.00Dec 18$58.70$63.00$60.85$65.60 08/21$57.85–$94.75$60.8520
$240.00Mar 19$64.10$68.40$66.25$97.00 08/11$63.55–$99.55$66.259
$350.00Sep 18$0.00$0.85$0.43$0.40 08/21$0.28–$7.30$0.4093
$350.00Dec 18$5.30$8.00$6.65$8.40 08/21$6.60–$21.10$6.6535
$350.00Mar 19$11.30$15.00$13.15$29.41 08/17$13.15–$31.25$13.1531
$350.00Oct 16$0.55$3.00$1.78--$1.23–$2.00$0.5551
$230.00Sep 18$63.10$66.90$65.00$48.70 07/16$61.60–$101.40$63.10--
$230.00Dec 18$67.50$71.30$69.40$58.90 07/22$66.20–$103.95$67.505
$230.00Mar 19$72.00$76.30$74.15$105.00 08/12$71.10–$107.75$74.155
$360.00Sep 18$0.00$0.45$0.23$0.40 08/20$0.23–$4.75$0.2378
$360.00Dec 18$3.60$6.90$5.25$18.10 08/10$4.95–$18.05$5.2515
$360.00Mar 19$10.00$13.40$11.70$23.80 08/13$11.25–$27.50$11.704
$220.00Sep 18$72.80$77.00$74.90--$71.60–$111.30$72.801
$220.00Dec 18$76.50$80.30$78.40$106.80 07/31$74.80–$113.20$78.4017
$220.00Mar 19$80.50$84.40$82.45$114.00 08/11$79.15–$116.40$82.458
$370.00Sep 18$0.00$3.40$1.70$0.50 08/20$0.25–$3.35$0.5042
$370.00Dec 18$1.95$5.40$3.68$7.50 08/19$3.68–$14.75$3.68101
$370.00Mar 19$8.50$11.60$10.05$19.80 08/13$9.70–$24.15$10.053
$210.00Dec 18$85.60$89.50$87.55$119.50 08/12$83.85–$122.75$87.5522
$210.00Mar 19$89.00$93.00$91.00$119.76 08/12$87.10–$125.40$91.004
$380.00Sep 18$0.00$2.35$1.18$2.23 07/30$1.18–$2.63$1.1830
$380.00Dec 18$1.25$5.00$3.13$6.80 08/19$3.03–$12.20$3.1318
$380.00Mar 19$7.00$9.80$8.40$17.00 07/30$8.20–$21.00$8.407
$200.00Dec 18$94.90$98.90$96.90$95.00 07/23$93.25–$132.25$95.005
$200.00Mar 19$97.50$101.80$99.65$102.70 08/21$95.90–$134.50$99.6511
$390.00Sep 18$0.00$0.05$0.03$0.80 07/30$0.03–$2.20$0.0315
$390.00Dec 18$1.10$4.60$2.85$9.30 08/11$2.25–$10.35$2.8518
$195.00Dec 18$99.80$103.70$101.75$80.70 07/21$98.00–$137.20$99.802
$195.00Mar 19$102.00$106.10$104.05$133.50 08/05$100.50–$139.20$104.051
$190.00Dec 18$104.50$109.00$106.75$131.00 08/18$102.80–$142.15$106.753
$190.00Mar 19$106.50$111.00$108.75$141.50 08/11$104.85–$143.90$108.751
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$2.00$0.0328
$400.00Dec 18$1.15$2.50$1.83$3.12 08/20$1.40–$8.75$1.8326
$400.00Mar 19$4.00$7.00$5.50$6.70 08/21$5.50–$16.25$5.5017
$185.00Mar 19$111.10$115.40$113.25$142.50 08/04$109.50–$148.50$113.251
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$0.45–$1.90$0.4548
$410.00Dec 18$0.60$4.10$2.35$3.70 07/01$1.75–$7.05$2.354
$410.00Mar 19$2.80$6.40$4.60$5.70 08/21$4.60–$14.15$4.6026
$170.00Dec 18$124.00$128.50$126.25$112.20 06/30$122.15–$161.70$124.001
$420.00Sep 18$0.00$5.00$2.50$0.25 07/30$1.53–$2.50$0.2541
$420.00Dec 18$0.75$3.60$2.17$3.00 07/30$1.35–$6.00$2.1737
$420.00Mar 19$1.55$5.60$3.58$7.60 07/30$3.58–$12.25$3.5812
$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–$2.15$0.1333
$440.00Dec 18$0.00$3.70$1.85$1.87 08/05$1.38–$4.30$1.8510
$440.00Mar 19$0.55$4.60$2.58$6.11 08/18$2.58–$9.10$2.582
$450.00Sep 18$0.00$1.25$0.63$0.35 06/30$0.03–$2.50$0.3530
$450.00Dec 18$0.00$3.60$1.80$1.30 08/05$0.70–$3.38$1.3018
$450.00Mar 19$0.50$4.40$2.45$6.35 08/17$2.40–$7.70$2.453
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.35–$2.50$0.1067
$460.00Dec 18$0.00$3.60$1.80$1.80 07/10$1.38–$3.10$1.8017
$470.00Sep 18$0.00$5.00$2.50--$1.45–$2.50--6
$470.00Dec 18$0.10$1.35$0.73$1.19 07/23$0.63–$2.90$0.734
$480.00Sep 18$0.00$5.00$2.50--$1.65–$2.50--19
$480.00Dec 18$0.00$3.50$1.75--$0.65–$2.63--2
$490.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--8
$490.00Dec 18$0.00$3.50$1.75--$1.33–$2.35--16
$500.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--41
$500.00Dec 18$0.00$3.50$1.75--$1.33–$2.20--2
$510.00Sep 18$0.00$5.00$2.50$0.25 07/15$1.33–$2.50$0.2524
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$3.50$7.40$5.45$6.30 08/21$2.05–$8.35$5.4570
$290.00Oct 16$9.10$11.50$10.30$7.90 08/20$8.25–$12.95$9.101
$290.00Dec 18$17.90$21.00$19.45$16.90 07/30$10.50–$22.10$17.905
$290.00Mar 19$24.40$27.70$26.05$26.00 08/21$17.15–$28.75$26.008
$300.00Sep 18$10.00$12.50$11.25$11.04 08/21$2.95–$14.25$11.0455
$300.00Oct 16$13.60$16.50$15.05$12.20 08/21$13.00–$18.15$13.601
$300.00Dec 18$22.20$26.40$24.30$23.60 08/21$13.60–$27.20$23.6055
$300.00Mar 19$29.00$33.20$31.10$21.50 08/17$20.65–$34.05$29.00103
$280.00Sep 18$1.25$3.20$2.23$3.30 08/21$1.02–$4.15$2.23131
$280.00Oct 16$5.40$8.00$6.70$6.00 08/20$5.65–$8.65$6.005
$280.00Dec 18$12.80$16.80$14.80$13.75 08/20$7.45–$17.30$13.7552
$280.00Mar 19$19.90$23.20$21.55$22.28 08/21$14.10–$23.60$21.558
$310.00Sep 18$16.30$19.50$17.90$16.30 08/21$5.25–$21.90$16.3037
$310.00Dec 18$28.60$32.00$30.30$28.95 08/21$17.20–$33.25$28.9524
$310.00Mar 19$35.20$39.20$37.20$28.49 08/06$24.85–$40.15$35.204
$310.00Oct 16$20.40$23.00$21.70--$20.35–$21.70$20.404
$270.00Sep 18$0.30$2.00$1.15$1.27 08/10$0.68–$2.40$1.1529
$270.00Dec 18$9.70$12.90$11.30$11.00 08/21$5.85–$13.30$11.0061
$270.00Mar 19$15.10$19.10$17.10$12.78 08/18$11.25–$19.60$15.1013
$270.00Oct 16$2.45$4.90$3.68--$3.68–$4.15$2.453
$320.00Sep 18$25.30$28.50$26.90$24.00 08/21$8.05–$30.80$25.3026
$320.00Dec 18$34.90$38.50$36.70$24.85 08/18$21.00–$40.10$34.90216
$320.00Mar 19$41.10$44.60$42.85$34.99 08/19$29.00–$46.20$41.1013
$260.00Sep 18$0.30$1.75$1.02$0.57 08/18$0.60–$2.05$0.57265
$260.00Dec 18$7.20$9.70$8.45$12.80 07/28$4.15–$9.45$8.4521
$260.00Mar 19$12.30$15.90$14.10$11.48 08/19$8.95–$15.60$12.3010
$260.00Oct 16$1.55$3.00$2.28--$2.15–$3.18$1.552
$330.00Sep 18$34.20$38.00$36.10$31.30 08/20$12.20–$40.15$34.2022
$330.00Dec 18$41.80$45.50$43.65$27.32 08/17$25.95–$47.15$41.802
$330.00Mar 19$47.80$52.00$49.90$35.30 08/12$33.95–$53.45$47.8050
$330.00Oct 16$35.30$39.00$37.15--$36.10–$37.15$35.304
$250.00Sep 18$0.00$1.70$0.85$0.50 08/21$0.53–$2.00$0.5015
$250.00Oct 16$0.80$1.60$1.20$1.50 08/20$1.18–$2.15$1.207
$250.00Dec 18$5.10$7.40$6.25$5.00 08/20$3.00–$7.60$5.1066
$250.00Mar 19$10.50$12.00$11.25$9.75 08/20$6.95–$12.70$10.5017
$340.00Sep 18$44.00$47.80$45.90$26.10 08/04$18.30–$49.80$44.0016
$340.00Dec 18$49.50$53.50$51.50$76.00 07/20$31.15–$55.00$51.506
$340.00Mar 19$56.00$59.00$57.50$43.50 08/06$39.35–$60.55$56.004
$240.00Sep 18$0.00$3.50$1.75$1.06 07/30$0.90–$1.95$1.069
$240.00Dec 18$2.50$5.50$4.00$3.10 08/13$2.30–$4.75$3.1026
$240.00Mar 19$6.80$10.50$8.65$6.15 08/18$5.15–$10.00$6.803
$350.00Sep 18$54.00$58.00$56.00$26.50 08/14$24.85–$59.65$54.0026
$350.00Dec 18$58.10$61.50$59.80$37.00 08/03$37.30–$63.45$58.103
$230.00Sep 18$0.00$3.50$1.75$1.22 07/30$0.50–$2.50$1.2216
$230.00Dec 18$1.90$4.50$3.20$2.00 08/13$1.30–$3.55$2.0014
$230.00Mar 19$4.60$8.70$6.65$7.08 08/20$3.73–$7.80$6.6510
$230.00Oct 16$0.00$3.70$1.85--$0.93–$1.85--4
$360.00Sep 18$63.90$68.00$65.95--$32.95–$69.60$63.908
$360.00Dec 18$66.50$70.40$68.45--$43.45–$72.05$66.502
$220.00Sep 18$0.00$3.50$1.75$0.35 08/13$0.45–$2.68$0.3568
$220.00Dec 18$1.10$2.55$1.83$2.40 08/21$1.18–$2.78$1.8342
$220.00Mar 19$3.00$7.00$5.00$12.30 07/21$2.70–$6.10$5.0013
$220.00Oct 16$0.00$3.60$1.80--$1.38–$1.80--133
$370.00Sep 18$73.90$78.00$75.95$70.00 07/29$41.40–$79.60$73.903
$370.00Dec 18$74.80$79.30$77.05--$50.55–$81.45$74.8061
$210.00Sep 18$0.00$3.40$1.70$1.70 07/21$1.30–$2.50$1.7038
$210.00Dec 18$0.85$2.35$1.60$5.36 07/09$0.75–$2.25$1.607
$210.00Mar 19$1.50$5.20$3.35$4.21 08/20$2.28–$4.30$3.358
$380.00Sep 18$83.90$88.00$85.95$111.80 07/21$50.55–$89.60$85.9510
$380.00Dec 18$84.60$88.50$86.55$61.00 08/14$58.10–$90.55$84.601
$380.00Mar 19$86.90$90.90$88.90$80.70 07/30$64.50–$93.20$86.905
$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$0.50$4.70$2.60$2.75 08/20$1.80–$3.40$2.607
$195.00Mar 19$0.65$4.30$2.48$2.55 08/21$1.65–$2.63$2.482
$190.00Dec 18$0.10$1.85$0.98--$0.73–$1.85$0.104
$400.00Sep 18$103.90$108.00$105.95$72.78 08/14$69.95–$110.00$103.902
$400.00Dec 18$104.00$108.00$106.00--$74.35–$109.75$104.0010
$185.00Sep 18$0.00$2.00$1.00--$1.00–$2.50--1
$185.00Mar 19$0.05$3.30$1.67$3.90 07/22$1.55–$2.32$1.676
$185.00Dec 18$0.00$1.45$0.73--$0.73–$1.85--23
$180.00Dec 18$0.00$3.60$1.80--$0.43–$2.50--1
$180.00Mar 19$0.00$3.40$1.70$1.25 08/14$1.25–$2.07$1.2517
$410.00Dec 18$113.90$118.00$115.95--$82.95–$120.10$113.9020
$175.00Dec 18$0.00$3.50$1.75$1.50 07/13$0.45–$2.50$1.503
$175.00Mar 19$0.00$3.10$1.55$2.20 07/29$1.48–$2.00$1.552
$170.00Dec 18$0.00$3.50$1.75--$0.30–$2.50--1
$170.00Mar 19$0.00$2.95$1.48$3.20 07/16$1.45–$1.90$1.481
$165.00Dec 18$0.00$3.20$1.60--$1.35–$1.75--2
$160.00Dec 18$0.00$5.00$2.50$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 68
Total Puts 38
Put/Call Ratio 0.56
Net Difference 30

Prior's Put/Call Breakdown

Total Calls 83
Total Puts 7
Put/Call Ratio 0.08
Net Difference 76

Prior 7-Day Put/Call Summary

Total Calls 583
Total Puts 550
Average Put/Call Ratio 1.20
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