Tour v526
HII
HUNTINGTON INGALLS I
$291.20 -1.02%
$291.09 (-0.04%)🌙
as of 08/31 06:02 PM
(8/31 15:06) ◀
|
Monday, August 31, 2026 (6:02pm)
January 2026
|
▶ (9/1 18:02)
◀ 8/31 18:02 ▶

Option Volume

Detail
ℹ
Current (08/31) 173
Calls: 90 (52%)
Puts: 83 (48%)
Prior (08/28) 106
Calls: 68 (64%)
Puts: 38 (36%)
Current vs Prior +63.21%
Calls: +32.35% (Calls)
Puts: +118.42% (Puts)
Prior 7-Day Total 1,154
Calls: 606 (53%)
Puts: 548 (47%)
Prior 7-Day Average 164
Calls: 86 (53%)
Puts: 78 (47%)
Current vs Prior 7-Day Avg +4.94%
Calls: +3.96%
Puts: +6.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $256.3K
Calls: $90.7K (35%)
Puts: $165.6K (65%)
Prior (08/28) $78.1K
Calls: $50.1K (64%)
Puts: $28.0K (36%)
Current vs Prior +227.95%
Calls: +80.89%
Puts: +491.08%
Prior 7-Day Total $1.02M
Calls: $623.2K (61%)
Puts: $392.5K (39%)
Prior 7-Day Average $145.1K
Calls: $89.0K (61%)
Puts: $56.1K (39%)
Current vs Prior 7-Day Avg +76.63%
Calls: +1.86%
Puts: +195.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.92
Prior (08/28) 0.56
Current vs Prior +65.03%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -19.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/31) 4,578
Calls: 2,526 (55%)
Puts: 2,052 (45%)
Prior (08/28) 4,578
Calls: 2,495 (54%)
Puts: 2,083 (46%)
Current vs Prior +0.00%
Prior 7-Day Total 33,931
Calls: 18,533 (55%)
Puts: 15,398 (45%)
Prior 7-Day Average 4,847
Calls: 2,647 (55%)
Puts: 2,199 (45%)
Current vs Prior 7-Day Avg -5.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.83% | 10.04%
Prior 7.46% | 10.47%
Current vs Prior -8.40% | -4.05%
Prior 7-Day Avg 6.76% | 10.29%
Current vs 7-Day Avg +1.11% | -2.40%
Prior 7-Day Eod 7.46% | 10.47%
Current vs 7-Day Eod -8.40% | -4.05%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.66% | 22.93%
Calls: 28.57% | 27.11%
Puts: 20.75% | 18.75%
Prior 27.66% | 18.62%
Calls: 34.04% | 20.69%
Puts: 21.28% | 16.56%
Current vs Prior -10.85% | +23.15%
Prior 7-Day Avg 40.39% | 16.02%
Calls: 37.30% | 15.94%
Puts: 43.48% | 16.09%
Current vs 7-Day Avg -38.95% | +43.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($165.6K). Massive premium surge with dollar volume up 228% vs prior. Dollar volume significantly above 7-day average (77% higher). Above-average activity with volume up 63% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 6.8%, best 4.8%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1866.9070.20$68.554.8%21.004
$350.00Sep 1856.6060.30$58.456.3%51.005
$340.00Sep 1846.8049.90$48.356.4%21.0010
$320.00Sep 1827.7030.50$29.109.6%--0.9526

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 0.86, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1822.4024.80$23.6010.2%--0.9010
$280.00Sep 1813.1017.00$15.0525.9%--0.7636
$290.00Sep 187.209.10$8.1523.3%30.5736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1846.8049.90$48.356.4%21.0010
$350.00Sep 1856.6060.30$58.456.3%51.005
$360.00Sep 1866.9070.20$68.554.8%21.004
$330.00Sep 1836.6040.60$38.6010.4%10.9722
$320.00Sep 1827.7030.50$29.109.6%--0.9526

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 98, top 52)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 182.855.80$4.3368.1%520.35127
$320.00Sep 180.051.45$0.75186.7%130.0938
$290.00Sep 187.209.10$8.1523.3%30.5736
$310.00Sep 181.052.45$1.7580.0%30.1836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 180.001.15$0.57201.8%100.049
$350.00Sep 1856.6060.30$58.456.3%51.005
$290.00Sep 183.906.80$5.3554.2%30.4470
$300.00Sep 1810.2013.30$11.7526.4%20.6655
$340.00Sep 1846.8049.90$48.356.4%21.0010

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 1.62, avg 20.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Sep 18$3.82$6.18$3.8257%1.62$293.82
$320.00$330.00Sep 18$0.12$9.88$0.129%82.33$320.12
$330.00$340.00Sep 18$0.28$9.72$0.286%34.71$330.28
$350.00$360.00Sep 18$0.18$9.82$0.184%54.56$350.18
$310.00$320.00Sep 18$1.00$9.00$1.0018%9.00$311.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Sep 18$2.65$7.35$2.6544%2.77$287.35
$250.00$240.00Sep 18$0.68$9.32$0.688%13.71$249.32
$280.00$270.00Sep 18$1.68$8.32$1.6824%4.95$278.32
$300.00$290.00Sep 18$6.40$3.60$6.4066%0.56$293.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.20, avg 0.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Sep 18$2.58$2.58$7.4264%0.35$302.58
$310.00$320.00Sep 18$1.00$1.00$9.0082%0.11$311.00
$350.00$360.00Sep 18$0.18$0.18$9.8296%0.02$350.18
$330.00$340.00Sep 18$0.28$0.28$9.7294%0.03$330.28
$320.00$330.00Sep 18$0.12$0.12$9.8891%0.01$320.12
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Sep 18$1.68$1.68$8.3276%0.20$278.32
$250.00$240.00Sep 18$0.68$0.68$9.3292%0.07$249.32
$290.00$280.00Sep 18$2.65$2.65$7.3556%0.36$287.35

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 4.64% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$8.15$5.35$13.50$276.50$303.504.64%
$300.00Sep 18$4.33$11.75$16.08$283.92$316.085.52%
$280.00Sep 18$15.05$2.70$17.75$262.25$297.756.10%
$310.00Sep 18$1.75$19.60$21.35$288.65$331.357.33%
$270.00Sep 18$23.60$1.02$24.62$245.38$294.628.45%
$320.00Sep 18$0.75$29.10$29.85$290.15$349.8510.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.55% of stock, avg 1.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Sep 18$0.63$0.98$1.61$258.39$331.61
$320.00$260.00Sep 18$0.75$0.98$1.73$258.27$321.73
$330.00$270.00Sep 18$0.63$1.02$1.65$268.35$331.65
$320.00$270.00Sep 18$0.75$1.02$1.77$268.23$321.77
$370.00$260.00Sep 18$1.70$0.98$2.68$257.32$372.68
$370.00$270.00Sep 18$1.70$1.02$2.72$267.28$372.72
$310.00$270.00Sep 18$1.75$1.02$2.77$267.23$312.77
$310.00$260.00Sep 18$1.75$0.98$2.73$257.27$312.73
$330.00$220.00Sep 18$0.63$2.50$3.13$216.87$333.13
$320.00$220.00Sep 18$0.75$2.50$3.25$216.75$323.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.09, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250350/360Sep 18$0.86$9.1489%0.09$249.14$350.86
240/250330/340Sep 18$0.96$9.0486%0.11$249.04$330.96
240/250320/330Sep 18$0.80$9.2083%0.09$249.20$320.80
270/280350/360Sep 18$1.86$8.1472%0.23$278.14$351.86
240/250310/320Sep 18$1.68$8.3274%0.20$248.32$311.68
270/280330/340Sep 18$1.96$8.0469%0.24$278.04$331.96
270/280320/330Sep 18$1.80$8.2067%0.22$278.20$321.80
270/280310/320Sep 18$2.68$7.3258%0.37$277.32$312.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 7.06, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$1.24$8.7639%7.06
$270.00$280.00$290.00Sep 18$1.65$8.3533%5.06
$300.00$310.00$320.00Sep 18$1.58$8.4227%5.33
$330.00$340.00$350.00Sep 18$0.31$9.693%31.26
$310.00$320.00$330.00Sep 18$0.88$9.1212%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$1.45$8.5541%5.90
$270.00$280.00$290.00Sep 18$0.97$9.0333%9.31
$300.00$310.00$320.00Sep 18$1.65$8.3529%5.06
$320.00$330.00$340.00Sep 18$0.25$9.755%39.00
$250.00$260.00$270.00Sep 18$0.31$9.693%31.26

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 $-1.25, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Sep 18-$1.25$8.75
$290.00$300.001:2Sep 18-$0.51$9.49
$270.00$280.001:2Sep 18-$6.50$3.50
$330.00$340.001:2Sep 18-$0.07$9.93
$350.00$360.001:2Sep 18-$0.02$9.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Sep 18-$3.90$6.10
$290.00$280.001:2Sep 18-$0.05$9.95
$270.00$260.001:2Sep 18-$0.94$9.06
$260.00$250.001:2Sep 18-$1.52$8.48
$220.00$210.001:2Sep 18-$2.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.98%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$2.850.353.0%0.98%4.00%52127
$310.00Sep 18$1.050.186.5%0.36%6.82%336

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. 180 contracts (avg 202 vol/day, 160 traded recently)

HII averages only 202 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 $195.00 03-19 call last traded $133.50 on 08/05 (now $99.80/$103.50) — try a limit near $101.65. Also watch the $200.00 03-19 call last traded $100.54 on 08/26 (now $95.40/$99.10) — try a limit near $97.25; the $190.00 12-18 call last traded $131.00 on 08/18 (now $101.90/$105.90) — try a limit near $103.90. Most tradeable put: the $380.00 03-19 put last traded $80.70 on 07/30 (now $90.00/$93.30) — try a limit near $90.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$7.20$9.10$8.15$9.78 08/28$8.15–$43.20$8.1536
$290.00Oct 16$11.80$14.70$13.25$16.00 08/27$13.25–$21.30$13.253
$290.00Dec 18$22.00$25.50$23.75$27.41 08/27$23.75–$53.90$23.7519
$290.00Mar 19$30.70$34.90$32.80$37.90 08/21$32.80–$61.85$32.8018
$300.00Sep 18$2.85$5.80$4.33$5.50 08/28$4.33–$34.45$4.33127
$300.00Oct 16$8.10$10.50$9.30$10.00 08/28$9.30–$15.90$9.3011
$300.00Dec 18$17.40$21.50$19.45$20.10 08/28$19.45–$47.05$19.4559
$300.00Mar 19$26.20$30.50$28.35$29.81 08/24$28.35–$55.85$28.3517
$280.00Sep 18$13.10$17.00$15.05$16.85 08/28$15.05–$52.45$15.0536
$280.00Dec 18$27.60$31.50$29.55$29.34 08/25$29.55–$61.35$29.3425
$280.00Mar 19$36.00$39.90$37.95$45.29 08/20$37.95–$68.60$37.9510
$310.00Sep 18$1.05$2.45$1.75$2.50 08/28$1.75–$26.40$1.7536
$310.00Oct 16$4.20$7.00$5.60$6.52 08/28$5.60–$11.00$5.603
$310.00Dec 18$13.90$16.80$15.35$17.70 08/27$15.35–$40.70$15.357
$310.00Mar 19$22.30$26.40$24.35$42.15 08/18$24.35–$49.85$24.3517
$270.00Sep 18$22.40$24.80$23.60$33.95 07/06$22.80–$62.20$23.6010
$270.00Oct 16$25.80$29.00$27.40$33.87 08/21$27.25–$36.35$27.4018
$270.00Dec 18$33.80$37.90$35.85$69.17 08/11$35.85–$69.25$35.853
$270.00Mar 19$41.50$45.80$43.65$59.90 08/19$43.65–$76.00$43.659
$320.00Sep 18$0.05$1.45$0.75$1.15 08/28$0.75–$19.50$0.7538
$320.00Oct 16$1.40$5.50$3.45$4.99 08/27$3.45–$6.55$3.4515
$320.00Dec 18$9.90$14.00$11.95$14.17 08/24$11.95–$34.65$11.9580
$320.00Mar 19$18.80$22.50$20.65$40.50 08/12$20.65–$44.45$20.6513
$260.00Sep 18$31.20$34.50$32.85$34.30 07/27$32.05–$71.90$32.851
$260.00Oct 16$34.20$37.50$35.85$34.09 08/25$34.95–$45.10$34.203
$260.00Dec 18$40.80$44.10$42.45$71.44 08/12$42.45–$77.60$42.4513
$260.00Mar 19$47.80$52.10$49.95$54.00 08/27$49.30–$83.50$49.959
$330.00Sep 18$0.05$1.20$0.63$0.84 08/28$0.55–$13.70$0.6345
$330.00Oct 16$0.25$4.10$2.17$2.50 08/28$2.17–$4.83$2.1715
$330.00Dec 18$8.10$11.00$9.55$11.10 08/27$9.55–$29.15$9.55284
$330.00Mar 19$15.80$19.50$17.65$18.15 08/28$17.65–$39.70$17.656
$250.00Sep 18$40.90$44.50$42.70$70.50 08/18$41.75–$81.40$42.70--
$250.00Oct 16$42.50$46.10$44.30$46.50 08/28$43.50–$53.55$44.301
$250.00Dec 18$49.00$52.50$50.75$55.10 08/27$50.00–$85.80$50.757
$250.00Mar 19$54.70$58.90$56.80$65.00 08/20$56.25–$91.00$56.8013
$340.00Sep 18$0.00$0.70$0.35$0.42 08/28$0.35–$9.40$0.3592
$340.00Oct 16$0.10$3.30$1.70$1.14 08/28$1.30–$2.55$1.145
$340.00Dec 18$5.90$9.50$7.70$10.50 08/27$7.70–$24.75$7.7050
$340.00Mar 19$13.20$16.50$14.85$17.50 08/26$14.85–$35.05$14.8510
$240.00Sep 18$50.60$54.30$52.45$52.00 08/28$51.60–$91.45$52.002
$240.00Dec 18$56.60$60.00$58.30$65.60 08/21$57.85–$94.75$58.3020
$240.00Mar 19$62.00$66.10$64.05$97.00 08/11$63.55–$99.55$64.059
$350.00Sep 18$0.00$0.75$0.38$0.50 08/25$0.28–$6.55$0.3893
$350.00Oct 16$0.50$3.60$2.05$1.00 08/28$1.23–$2.05$1.0051
$350.00Dec 18$3.60$7.90$5.75$6.93 08/27$5.75–$20.80$5.7535
$350.00Mar 19$10.60$14.50$12.55$14.30 08/25$12.55–$31.10$12.5531
$230.00Sep 18$60.50$64.00$62.25$48.70 07/16$61.60–$101.40$60.50--
$230.00Dec 18$64.90$68.80$66.85$70.40 08/27$66.20–$103.95$66.855
$230.00Mar 19$69.70$73.80$71.75$105.00 08/12$71.10–$107.75$71.755
$360.00Sep 18$0.00$0.40$0.20$0.10 08/26$0.13–$4.05$0.1078
$360.00Oct 16$0.00$5.00$2.50$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$3.20$6.30$4.75$5.31 08/27$4.75–$17.30$4.7515
$360.00Mar 19$8.50$12.50$10.50$11.20 08/28$10.50–$26.75$10.505
$220.00Sep 18$69.70$74.00$71.85--$71.60–$111.30$69.701
$220.00Dec 18$74.00$77.70$75.85$106.80 07/31$74.80–$113.20$75.8517
$220.00Mar 19$78.10$81.80$79.95$114.00 08/11$79.15–$116.40$79.958
$370.00Sep 18$0.00$3.40$1.70$0.05 08/26$0.25–$3.35$0.0542
$370.00Dec 18$1.55$5.00$3.28$7.50 08/19$3.28–$13.95$3.28101
$370.00Mar 19$7.50$10.50$9.00$9.90 08/28$9.00–$23.50$9.003
$210.00Dec 18$83.20$86.90$85.05$119.50 08/12$83.85–$122.75$85.0522
$210.00Mar 19$86.60$90.30$88.45$119.76 08/12$87.10–$125.40$88.454
$380.00Sep 18$0.00$2.35$1.18$2.23 07/30$1.18–$2.30$1.1830
$380.00Dec 18$0.95$4.30$2.63$6.80 08/19$2.63–$11.80$2.6318
$380.00Mar 19$5.20$9.50$7.35$6.60 08/27$7.35–$20.60$6.607
$200.00Dec 18$92.30$96.30$94.30$95.00 07/23$93.25–$132.25$94.305
$200.00Mar 19$95.40$99.10$97.25$100.54 08/26$95.90–$134.50$97.2511
$195.00Dec 18$97.10$101.10$99.10$80.70 07/21$98.00–$137.20$97.102
$195.00Mar 19$99.80$103.50$101.65$133.50 08/05$100.50–$139.20$101.651
$390.00Sep 18$0.00$0.05$0.03$0.80 07/30$0.03–$2.05$0.0315
$390.00Dec 18$0.15$4.60$2.38$2.95 08/25$2.25–$9.30$2.3818
$190.00Dec 18$101.90$105.90$103.90$131.00 08/18$102.80–$142.15$103.903
$190.00Mar 19$103.60$108.10$105.85$141.50 08/11$104.85–$143.90$105.851
$185.00Mar 19$108.20$112.90$110.55$142.50 08/04$109.50–$148.50$110.551
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$2.00$0.0328
$400.00Dec 18$0.00$2.50$1.25$2.00 08/27$1.25–$7.45$1.2526
$400.00Mar 19$3.60$7.00$5.30$5.90 08/27$5.30–$15.80$5.3017
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$0.45–$1.90$0.4548
$410.00Dec 18$0.00$5.00$2.50$3.70 07/01$1.75–$6.25$2.504
$410.00Mar 19$1.70$6.50$4.10$5.70 08/21$4.10–$13.70$4.1026
$170.00Dec 18$120.80$125.50$123.15--$122.15–$161.70$120.801
$420.00Sep 18$0.00$5.00$2.50$0.25 07/30$1.60–$2.50$0.2541
$420.00Dec 18$0.00$4.90$2.45$3.00 07/30$1.35–$5.65$2.4537
$420.00Mar 19$1.05$5.70$3.38$7.60 07/30$3.38–$11.70$3.3812
$430.00Sep 18$0.00$3.80$1.90$2.37 07/24$1.48–$2.50$1.9038
$440.00Sep 18$0.00$0.50$0.25$0.13 08/07$0.25–$2.50$0.1333
$440.00Dec 18$0.00$5.00$2.50$1.87 08/05$1.38–$3.53$1.8710
$440.00Mar 19$0.15$4.60$2.38$3.20 08/24$2.38–$9.10$2.382
$450.00Sep 18$0.00$1.25$0.63--$0.03–$2.50--30
$450.00Dec 18$0.00$5.00$2.50$1.30 08/05$0.70–$3.18$1.3018
$450.00Mar 19$0.20$4.60$2.40$3.00 08/26$2.40–$7.70$2.403
$460.00Sep 18$0.00$4.20$2.10$0.10 07/30$1.55–$2.50$0.1067
$460.00Dec 18$0.00$5.00$2.50$1.80 07/10$1.38–$2.63$1.8017
$470.00Sep 18$0.00$3.80$1.90--$1.45–$2.50--6
$470.00Dec 18$0.00$1.35$0.68$1.19 07/23$0.63–$2.45$0.684
$480.00Sep 18$0.00$5.00$2.50--$1.65–$2.50--19
$480.00Dec 18$0.00$3.70$1.85--$0.65–$2.23--2
$490.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--8
$490.00Dec 18$0.00$5.00$2.50--$1.33–$2.50--16
$500.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--41
$500.00Dec 18$0.00$4.10$2.05--$1.33–$2.05--2
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$3.90$6.80$5.35$6.25 08/26$2.05–$8.35$5.3570
$290.00Oct 16$8.30$11.80$10.05$10.13 08/28$8.25–$12.95$10.055
$290.00Dec 18$18.00$21.50$19.75$18.10 08/27$10.50–$22.10$18.105
$290.00Mar 19$24.70$28.90$26.80$26.00 08/21$17.15–$28.75$26.008
$300.00Sep 18$10.20$13.30$11.75$12.80 08/24$2.95–$14.25$11.7555
$300.00Oct 16$14.50$17.50$16.00$15.26 08/28$13.00–$18.15$15.267
$300.00Dec 18$23.30$27.50$25.40$24.90 08/26$13.60–$27.20$24.9055
$300.00Mar 19$31.00$34.40$32.70$21.50 08/17$20.65–$34.05$31.00103
$280.00Sep 18$2.30$3.10$2.70$2.70 08/28$1.02–$4.15$2.70133
$280.00Oct 16$5.60$8.30$6.95$6.57 08/28$5.65–$8.65$6.576
$280.00Dec 18$13.70$17.20$15.45$16.00 08/28$7.45–$17.30$15.4553
$280.00Mar 19$20.00$24.20$22.10$23.50 08/24$14.10–$23.60$22.108
$310.00Sep 18$17.70$21.50$19.60$16.30 08/21$5.25–$21.90$17.7037
$310.00Oct 16$20.50$24.50$22.50$27.35 08/25$18.60–$24.60$22.504
$310.00Dec 18$29.10$33.00$31.05$30.80 08/28$17.20–$33.25$30.8025
$310.00Mar 19$36.20$40.30$38.25$28.49 08/06$24.85–$40.15$36.204
$270.00Sep 18$0.00$2.05$1.02$1.30 08/26$0.68–$2.40$1.0229
$270.00Oct 16$3.30$6.00$4.65$3.71 08/28$3.58–$5.00$3.715
$270.00Dec 18$10.00$13.50$11.75$12.05 08/27$5.85–$13.30$11.7561
$270.00Mar 19$16.60$20.10$18.35$12.78 08/18$11.25–$19.60$16.6013
$320.00Sep 18$27.70$30.50$29.10$33.90 08/25$8.05–$30.80$29.1026
$320.00Dec 18$35.80$39.90$37.85$24.85 08/18$21.00–$40.10$35.80216
$320.00Mar 19$42.80$46.70$44.75$34.99 08/19$29.00–$46.20$42.8013
$260.00Sep 18$0.20$1.75$0.98$1.10 08/25$0.60–$2.05$0.98265
$260.00Oct 16$1.90$2.90$2.40$2.30 08/28$2.15–$3.18$2.303
$260.00Dec 18$6.90$10.00$8.45$9.50 08/28$4.15–$9.45$8.4522
$260.00Mar 19$12.30$16.60$14.45$14.70 08/24$8.95–$15.80$14.4510
$330.00Sep 18$36.60$40.60$38.60$36.40 08/26$12.20–$40.15$36.6022
$330.00Oct 16$37.20$41.50$39.35$44.10 08/25$32.65–$41.40$39.354
$330.00Dec 18$43.10$47.30$45.20$27.32 08/17$25.95–$47.15$43.102
$330.00Mar 19$49.70$53.50$51.60$35.30 08/12$33.95–$53.45$49.7050
$250.00Sep 18$0.00$2.50$1.25$0.67 08/25$0.48–$2.00$0.6715
$250.00Oct 16$0.50$2.40$1.45$1.55 08/28$1.18–$2.15$1.459
$250.00Dec 18$4.50$8.00$6.25$7.40 08/28$3.00–$7.60$6.2567
$250.00Mar 19$10.30$13.60$11.95$11.50 08/26$6.95–$12.70$11.5017
$340.00Sep 18$46.80$49.90$48.35$26.10 08/04$18.30–$49.80$46.8010
$340.00Dec 18$51.00$55.20$53.10$76.00 07/20$31.15–$55.00$53.106
$340.00Mar 19$56.90$60.70$58.80$43.50 08/06$39.35–$60.55$56.904
$240.00Sep 18$0.00$1.15$0.57$1.06 07/30$0.40–$1.95$0.579
$240.00Dec 18$2.95$6.00$4.47$4.52 08/28$2.30–$4.80$4.4731
$240.00Mar 19$7.40$11.10$9.25$6.15 08/18$5.15–$10.00$7.403
$350.00Sep 18$56.60$60.30$58.45$55.70 08/24$24.85–$59.65$56.605
$350.00Dec 18$60.00$63.40$61.70$37.00 08/03$37.30–$63.45$60.003
$230.00Sep 18$0.00$3.10$1.55$0.30 08/25$0.50–$2.50$0.3016
$230.00Oct 16$0.00$5.00$2.50$0.55 08/26$0.73–$2.50$0.554
$230.00Dec 18$1.60$5.00$3.30$2.00 08/13$1.30–$3.55$2.0014
$230.00Mar 19$5.20$8.50$6.85$7.08 08/20$3.73–$7.80$6.8510
$360.00Sep 18$66.90$70.20$68.55--$32.95–$69.60$66.904
$360.00Dec 18$68.20$72.40$70.30--$43.45–$72.05$68.202
$220.00Sep 18$0.00$5.00$2.50$0.35 08/13$0.45–$2.68$0.3568
$220.00Oct 16$0.00$5.00$2.50$0.55 08/25$0.50–$2.50$0.55133
$220.00Dec 18$1.30$5.00$3.15$2.10 08/28$1.18–$3.15$2.1048
$220.00Mar 19$3.10$7.20$5.15$5.42 08/24$2.70–$6.10$5.1513
$370.00Sep 18$76.90$80.30$78.60$70.00 07/29$41.40–$79.60$76.901
$370.00Dec 18$77.50$81.20$79.35--$50.55–$81.45$77.5061
$210.00Sep 18$0.00$5.00$2.50$1.70 07/21$1.30–$2.50$1.7038
$210.00Dec 18$0.15$4.20$2.18$5.36 07/09$0.75–$2.60$2.187
$210.00Mar 19$2.20$5.20$3.70$4.21 08/20$2.28–$4.30$3.708
$380.00Sep 18$86.60$90.30$88.45$111.80 07/21$50.55–$89.60$88.45--
$380.00Dec 18$86.90$90.60$88.75$61.00 08/14$58.10–$90.55$86.901
$380.00Mar 19$90.00$93.30$91.65$80.70 07/30$64.50–$93.20$90.005
$200.00Sep 18$0.00$2.00$1.00--$0.48–$2.35--1
$200.00Dec 18$0.00$5.00$2.50$1.35 08/25$0.53–$2.50$1.3528
$200.00Mar 19$1.30$4.10$2.70$2.75 08/20$1.80–$3.40$2.707
$195.00Mar 19$0.10$3.70$1.90$2.55 08/21$1.65–$2.63$1.902
$190.00Dec 18$0.00$5.00$2.50--$0.73–$2.50--4
$185.00Sep 18$0.00$2.00$1.00--$1.00–$2.50--1
$185.00Dec 18$0.00$5.00$2.50$0.60 08/25$0.25–$2.50$0.6023
$185.00Mar 19$0.05$4.20$2.13$3.90 07/22$1.55–$2.55$2.136
$400.00Sep 18$106.70$110.50$108.60$72.78 08/14$69.95–$110.00$106.70--
$180.00Dec 18$0.00$5.00$2.50--$0.43–$2.50--1
$180.00Mar 19$0.00$5.00$2.50$1.25 08/14$1.25–$2.60$1.2517
$175.00Dec 18$0.00$5.00$2.50$1.50 07/13$0.45–$2.50$1.503
$175.00Mar 19$0.00$5.00$2.50$2.20 07/29$1.48–$2.50$2.202
$410.00Dec 18$116.50$121.40$118.95--$82.95–$120.10$116.5011
$170.00Dec 18$0.00$5.00$2.50--$0.30–$2.50--1
$170.00Mar 19$0.00$4.50$2.25$3.20 07/16$1.45–$2.25$2.251
$165.00Dec 18$0.00$3.50$1.75--$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 90
Total Puts 83
Put/Call Ratio 0.92
Net Difference 7

Prior's Put/Call Breakdown

Total Calls 68
Total Puts 38
Put/Call Ratio 0.56
Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 606
Total Puts 548
Average Put/Call Ratio 1.15
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