Tour v526
HII
HUNTINGTON INGALLS I
$292.42 +0.42%
(8/31 18:02) ◀
|
Tuesday, September 1, 2026 (6:02pm)
January 2026
|
▶ (9/2 15:06)
◀ 9/1 18:02 ▶

Option Volume

Detail
ℹ
Current (09/01) 84
Calls: 51 (61%)
Puts: 33 (39%)
Prior (08/31) 173
Calls: 90 (52%)
Puts: 83 (48%)
Current vs Prior -51.45%
Calls: -43.33% (Calls)
Puts: -60.24% (Puts)
Prior 7-Day Total 1,212
Calls: 628 (52%)
Puts: 584 (48%)
Prior 7-Day Average 173
Calls: 89 (52%)
Puts: 83 (48%)
Current vs Prior 7-Day Avg -51.49%
Calls: -43.15%
Puts: -60.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $104.6K
Calls: $31.2K (30%)
Puts: $73.3K (70%)
Prior (08/31) $256.3K
Calls: $90.7K (35%)
Puts: $165.6K (65%)
Current vs Prior -59.20%
Calls: -65.55%
Puts: -55.72%
Prior 7-Day Total $1.09M
Calls: $599.6K (55%)
Puts: $492.4K (45%)
Prior 7-Day Average $156.0K
Calls: $85.7K (55%)
Puts: $70.3K (45%)
Current vs Prior 7-Day Avg -32.97%
Calls: -63.52%
Puts: +4.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.65
Prior (08/31) 0.92
Current vs Prior -29.84%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -45.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 4,602
Calls: 2,525 (55%)
Puts: 2,077 (45%)
Prior (08/31) 4,578
Calls: 2,526 (55%)
Puts: 2,052 (45%)
Current vs Prior +0.52%
Prior 7-Day Total 33,207
Calls: 18,184 (55%)
Puts: 15,023 (45%)
Prior 7-Day Average 4,743
Calls: 2,597 (55%)
Puts: 2,146 (45%)
Current vs Prior 7-Day Avg -2.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.84% | 10.19%
Prior 6.83% | 10.04%
Current vs Prior +0.08% | +1.46%
Prior 7-Day Avg 7.11% | 10.50%
Current vs 7-Day Avg -3.77% | -2.97%
Prior 7-Day Eod 6.83% | 10.04%
Current vs 7-Day Eod +0.08% | +1.46%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.66% | 22.93%
Calls: 28.57% | 27.11%
Puts: 20.75% | 18.75%
Prior 24.66% | 22.93%
Calls: 28.57% | 27.11%
Puts: 20.75% | 18.75%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 37.71% | 16.67%
Calls: 33.01% | 17.16%
Puts: 42.42% | 16.19%
Current vs 7-Day Avg -34.61% | +37.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($73.3K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.65.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 6.5%, best 6.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 1637.5040.00$38.756.5%40.864

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 0.77, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1822.8025.50$24.1511.2%--0.8810
$270.00Oct 1625.1029.00$27.0514.4%--0.8119
$280.00Sep 1813.5017.00$15.2523.0%--0.7536
$290.00Sep 187.3010.00$8.6531.2%10.5736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1827.1030.50$28.8011.8%--0.9226
$330.00Oct 1637.5040.00$38.756.5%40.864
$310.00Sep 1817.9020.30$19.1012.6%20.8137
$310.00Oct 1621.1024.00$22.5512.9%40.694
$300.00Sep 189.4013.30$11.3534.4%--0.6553

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 23, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 162.155.00$3.5879.6%30.2115
$320.00Sep 180.001.05$0.53198.1%20.0750
$290.00Sep 187.3010.00$8.6531.2%10.5736
$300.00Sep 183.204.80$4.0040.0%10.35105
$310.00Sep 181.152.70$1.9380.3%10.1938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Oct 1621.1024.00$22.5512.9%40.694
$330.00Oct 1637.5040.00$38.756.5%40.864
$290.00Sep 184.806.50$5.6530.1%20.4372
$310.00Sep 1817.9020.30$19.1012.6%20.8137
$260.00Sep 180.101.35$0.73171.2%10.07264

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. 13 found (best R:R 0.70, avg 6.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$300.00Oct 16$17.65$12.35$17.6581%0.70$287.65
$280.00$290.00Sep 18$6.60$3.40$6.6075%0.52$286.60
$300.00$310.00Sep 18$2.07$7.93$2.0735%3.83$302.07
$330.00$340.00Sep 18$0.25$9.75$0.256%39.00$330.25
$320.00$330.00Oct 16$1.41$8.59$1.4121%6.09$321.41
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Sep 18$2.57$7.43$2.5743%2.89$287.43
$270.00$260.00Sep 18$0.54$9.46$0.5412%17.52$269.46
$300.00$290.00Sep 18$5.70$4.30$5.7065%0.75$294.30
$280.00$270.00Sep 18$1.81$8.19$1.8125%4.52$278.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.16, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Sep 18$1.40$1.40$8.6081%0.16$311.40
$310.00$320.00Oct 16$2.42$2.42$7.5869%0.32$312.42
$300.00$310.00Oct 16$3.40$3.40$6.6058%0.52$303.40
$320.00$330.00Oct 16$1.41$1.41$8.5979%0.16$321.41
$330.00$340.00Sep 18$0.25$0.25$9.7594%0.03$330.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Sep 18$1.81$1.81$8.1975%0.22$278.19
$270.00$260.00Sep 18$0.54$0.54$9.4688%0.06$269.46
$290.00$280.00Sep 18$2.57$2.57$7.4357%0.35$287.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.40, cheapest $5.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Sep 18Oct 16$5.4028.0%31.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.89% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$8.65$5.65$14.30$275.70$304.304.89%
$300.00Sep 18$4.00$11.35$15.35$284.65$315.355.25%
$280.00Sep 18$15.25$3.08$18.33$261.67$298.336.27%
$310.00Sep 18$1.93$19.10$21.03$288.97$331.037.19%
$270.00Sep 18$24.15$1.27$25.42$244.58$295.428.69%
$310.00Oct 16$6.00$22.55$28.55$281.45$338.559.76%
$320.00Sep 18$0.53$28.80$29.33$290.67$349.3310.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.61% of stock, avg 1.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$250.00Sep 18$0.53$1.25$1.78$248.22$321.78
$330.00$250.00Sep 18$0.60$1.25$1.85$248.15$331.85
$320.00$270.00Sep 18$0.53$1.27$1.80$268.20$321.80
$330.00$270.00Sep 18$0.60$1.27$1.87$268.13$331.87
$320.00$240.00Sep 18$0.53$1.75$2.28$237.72$322.28
$330.00$240.00Sep 18$0.60$1.75$2.35$237.65$332.35
$350.00$270.00Sep 18$1.75$1.27$3.02$266.98$353.02
$350.00$250.00Sep 18$1.75$1.25$3.00$247.00$353.00
$310.00$270.00Sep 18$1.93$1.27$3.20$266.80$313.20
$350.00$240.00Sep 18$1.75$1.75$3.50$236.50$353.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.09, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270330/340Sep 18$0.79$9.2182%0.09$269.21$330.79
270/280330/340Sep 18$2.06$7.9469%0.26$277.94$332.06
260/270310/320Sep 18$1.94$8.0669%0.24$268.06$311.94
270/280310/320Sep 18$3.21$6.7956%0.47$276.79$313.21
260/270300/310Sep 18$2.61$7.3953%0.35$267.39$302.61
270/280300/310Sep 18$3.88$6.1240%0.63$276.12$303.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 12.16, cheapest $0.67)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Sep 18$0.67$9.3328%13.93
$280.00$290.00$300.00Sep 18$1.95$8.0540%4.13
$300.00$310.00$320.00Oct 16$0.98$9.0221%9.20
$310.00$320.00$330.00Oct 16$1.01$8.9917%8.90
$290.00$300.00$310.00Sep 18$2.58$7.4238%2.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$0.76$9.2431%12.16
$290.00$300.00$310.00Sep 18$2.05$7.9538%3.88
$260.00$270.00$280.00Sep 18$1.27$8.7318%6.87
$300.00$310.00$320.00Sep 18$1.95$8.0527%4.13
$280.00$290.00$300.00Sep 18$3.13$6.8740%2.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-6.35, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Sep 18-$2.05$7.95
$270.00$280.001:2Sep 18-$6.35$3.65
$310.00$320.001:2Oct 16-$1.16$8.84
$300.00$310.001:2Oct 16-$2.60$7.40
$320.00$330.001:2Oct 16-$0.76$9.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$310.001:2Oct 16-$6.35$13.65
$310.00$300.001:2Sep 18-$3.60$6.40
$290.00$280.001:2Sep 18-$0.51$9.49
$270.00$260.001:2Sep 18-$0.19$9.81
$320.00$310.001:2Sep 18-$9.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.98%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Oct 16$8.700.422.6%2.98%5.57%--11
$310.00Oct 16$4.900.316.0%1.68%7.69%13
$320.00Oct 16$2.150.219.4%0.74%10.17%315
$350.00Oct 16$0.500.1119.7%0.17%19.86%--51
$300.00Sep 18$3.200.352.6%1.09%3.69%1105
$330.00Oct 16$0.350.1412.8%0.12%12.97%--15
$310.00Sep 18$1.150.196.0%0.39%6.41%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. 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 $200.00 03-19 call last traded $100.54 on 08/26 (now $96.30/$99.30) — try a limit near $97.80. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $104.80/$108.20) — try a limit near $106.50; the $195.00 03-19 call last traded $133.50 on 08/05 (now $100.30/$103.70) — try a limit near $102.00. Most tradeable put: the $380.00 12-18 put last traded $61.00 on 08/14 (now $86.50/$90.10) — try a limit near $86.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$7.30$10.00$8.65$9.78 08/28$8.15–$43.20$8.6536
$290.00Oct 16$12.80$15.50$14.15$16.00 08/27$13.25–$21.30$14.153
$290.00Dec 18$22.00$26.00$24.00$27.41 08/27$23.75–$53.90$24.0019
$290.00Mar 19$31.70$35.00$33.35$37.90 08/21$32.80–$61.85$33.3519
$300.00Sep 18$3.20$4.80$4.00$5.50 08/28$4.00–$34.45$4.00105
$300.00Oct 16$8.70$10.10$9.40$10.00 08/28$9.30–$15.90$9.4011
$300.00Dec 18$18.00$21.00$19.50$20.10 08/28$19.45–$47.05$19.5059
$300.00Mar 19$26.60$30.50$28.55$29.81 08/24$28.35–$55.85$28.5517
$280.00Sep 18$13.50$17.00$15.25$16.85 08/28$15.05–$52.45$15.2536
$280.00Dec 18$28.00$31.50$29.75$29.34 08/25$29.55–$61.35$29.3425
$280.00Mar 19$37.40$40.00$38.70$45.29 08/20$37.95–$68.60$38.7011
$310.00Sep 18$1.15$2.70$1.93$2.50 08/28$1.75–$26.40$1.9338
$310.00Oct 16$4.90$7.10$6.00$6.52 08/28$5.60–$11.00$6.003
$310.00Dec 18$13.90$17.20$15.55$17.70 08/27$15.35–$40.70$15.557
$310.00Mar 19$23.00$26.00$24.50$42.15 08/18$24.35–$49.85$24.5017
$270.00Sep 18$22.80$25.50$24.15$33.95 07/06$22.80–$62.20$24.1510
$270.00Oct 16$25.10$29.00$27.05$33.87 08/21$27.05–$36.35$27.0519
$270.00Dec 18$34.30$38.00$36.15$69.17 08/11$35.85–$69.25$36.153
$270.00Mar 19$43.10$46.00$44.55$59.90 08/19$43.65–$76.00$44.559
$320.00Sep 18$0.00$1.05$0.53$1.15 08/28$0.53–$19.50$0.5350
$320.00Oct 16$2.15$5.00$3.58$4.99 08/27$3.45–$6.55$3.5815
$320.00Dec 18$11.20$14.00$12.60$14.17 08/24$11.95–$34.65$12.6080
$320.00Mar 19$19.30$22.50$20.90$40.50 08/12$20.65–$44.45$20.9013
$260.00Sep 18$31.50$34.50$33.00$34.30 07/27$32.05–$71.90$33.001
$260.00Oct 16$33.90$37.40$35.65$34.09 08/25$34.95–$45.10$34.093
$260.00Dec 18$42.20$44.50$43.35$71.44 08/12$42.45–$77.60$43.3513
$260.00Mar 19$48.50$52.00$50.25$54.00 08/27$49.30–$83.50$50.259
$330.00Sep 18$0.00$1.20$0.60$0.84 08/28$0.55–$13.70$0.6045
$330.00Oct 16$0.35$4.00$2.17$2.50 08/28$2.17–$4.83$2.1715
$330.00Dec 18$8.00$11.50$9.75$11.10 08/27$9.55–$29.15$9.75285
$330.00Mar 19$15.80$19.50$17.65$18.15 08/28$17.65–$39.70$17.656
$250.00Sep 18$41.50$44.40$42.95$70.50 08/18$41.75–$81.40$42.95--
$250.00Oct 16$42.50$46.10$44.30$46.50 08/28$43.50–$53.55$44.301
$250.00Dec 18$49.20$52.50$50.85$55.10 08/27$50.00–$85.80$50.859
$250.00Mar 19$56.20$58.50$57.35$65.00 08/20$56.25–$91.00$57.3513
$340.00Sep 18$0.00$0.70$0.35$0.42 08/28$0.35–$9.40$0.3592
$340.00Oct 16$0.00$4.00$2.00$1.14 08/28$1.30–$2.55$1.145
$340.00Dec 18$5.70$9.40$7.55$10.50 08/27$7.55–$24.75$7.5550
$340.00Mar 19$14.00$16.50$15.25$17.50 08/26$14.85–$35.05$15.2510
$240.00Sep 18$50.60$54.40$52.50$52.00 08/28$51.60–$91.45$52.002
$240.00Dec 18$57.60$60.50$59.05$65.60 08/21$57.85–$94.75$59.0520
$240.00Mar 19$63.30$65.80$64.55$97.00 08/11$63.55–$99.55$64.559
$350.00Sep 18$0.00$3.50$1.75$0.50 08/25$0.28–$6.55$0.5093
$350.00Oct 16$0.50$3.80$2.15$1.00 08/28$1.23–$2.15$1.0051
$350.00Dec 18$3.80$7.50$5.65$6.93 08/27$5.65–$20.80$5.6533
$350.00Mar 19$11.20$14.30$12.75$14.30 08/25$12.55–$31.10$12.7531
$230.00Sep 18$60.50$64.10$62.30$48.70 07/16$61.60–$101.40$60.50--
$230.00Dec 18$65.60$68.80$67.20$70.40 08/27$66.20–$103.95$67.205
$230.00Mar 19$70.00$73.80$71.90$105.00 08/12$71.10–$107.75$71.905
$360.00Sep 18$0.00$0.35$0.18$0.10 08/26$0.13–$4.05$0.1078
$360.00Oct 16$0.00$3.70$1.85$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$2.50$6.30$4.40$5.31 08/27$4.40–$17.30$4.4015
$360.00Mar 19$9.30$12.40$10.85$11.20 08/28$10.50–$26.75$10.856
$220.00Sep 18$70.50$74.40$72.45--$71.60–$111.30$70.501
$220.00Dec 18$74.50$77.70$76.10$106.80 07/31$74.80–$113.20$76.1017
$220.00Mar 19$78.50$82.00$80.25$114.00 08/11$79.15–$116.40$80.258
$370.00Sep 18$0.00$3.40$1.70$0.05 08/26$0.25–$2.72$0.0542
$370.00Dec 18$1.00$5.00$3.00$7.50 08/19$3.00–$13.95$3.00101
$370.00Mar 19$6.90$10.60$8.75$9.90 08/28$8.75–$23.50$8.753
$210.00Dec 18$83.60$87.00$85.30$119.50 08/12$83.85–$122.75$85.3022
$210.00Mar 19$87.30$90.30$88.80$119.76 08/12$87.10–$125.40$88.805
$380.00Sep 18$0.00$1.20$0.60$2.23 07/30$0.60–$2.30$0.6030
$380.00Dec 18$0.20$4.60$2.40$6.80 08/19$2.40–$11.80$2.4018
$380.00Mar 19$5.20$9.20$7.20$6.60 08/27$7.20–$20.60$6.607
$200.00Dec 18$92.70$96.30$94.50$95.00 07/23$93.25–$132.25$94.505
$200.00Mar 19$96.30$99.30$97.80$100.54 08/26$95.90–$134.50$97.8011
$195.00Dec 18$97.80$101.30$99.55$80.70 07/21$98.00–$137.20$97.802
$195.00Mar 19$100.30$103.70$102.00$133.50 08/05$100.50–$139.20$102.001
$390.00Sep 18$0.00$0.05$0.03$0.80 07/30$0.03–$2.05$0.0315
$390.00Dec 18$0.10$4.30$2.20$2.95 08/25$2.20–$9.30$2.2018
$390.00Mar 19$4.20$7.90$6.05--$6.05–$6.05—$4.201
$190.00Dec 18$102.50$107.00$104.75$131.00 08/18$102.80–$142.15$104.753
$190.00Mar 19$104.80$108.20$106.50$141.50 08/11$104.85–$143.90$106.501
$185.00Mar 19$109.00$112.80$110.90$142.50 08/04$109.50–$148.50$110.901
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$1.95$0.0328
$400.00Dec 18$0.00$3.00$1.50$2.00 08/27$1.25–$7.20$1.5026
$400.00Mar 19$3.30$6.70$5.00$5.90 08/27$5.00–$15.80$5.0017
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$0.45–$1.90$0.4548
$410.00Dec 18$0.00$3.90$1.95$3.70 07/01$1.75–$6.25$1.954
$410.00Mar 19$1.90$5.80$3.85$5.70 08/21$3.85–$13.70$3.8526
$170.00Dec 18$122.20$126.10$124.15--$122.15–$161.70$122.201
$420.00Sep 18$0.00$3.40$1.70$0.25 07/30$1.60–$2.50$0.2541
$420.00Dec 18$0.00$3.80$1.90$3.00 07/30$1.35–$5.65$1.9037
$420.00Mar 19$1.05$5.00$3.03$7.60 07/30$3.03–$11.70$3.0312
$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–$2.50$0.1333
$440.00Dec 18$0.00$3.60$1.80$1.87 08/05$1.38–$3.53$1.8010
$440.00Mar 19$0.65$4.50$2.58$3.20 08/24$2.38–$9.10$2.582
$450.00Sep 18$0.00$1.30$0.65--$0.03–$2.50--30
$450.00Dec 18$0.00$3.60$1.80$1.30 08/05$0.70–$3.18$1.3018
$450.00Mar 19$0.30$4.30$2.30$3.00 08/26$2.30–$7.70$2.303
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.55–$2.50$0.1067
$460.00Dec 18$0.00$3.50$1.75$1.80 07/10$1.38–$2.63$1.7517
$470.00Sep 18$0.00$5.00$2.50--$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$3.50$1.75--$0.65–$2.23--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–$2.50--16
$500.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--41
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$4.80$6.50$5.65$6.25 08/26$2.05–$8.35$5.6572
$290.00Oct 16$9.40$12.00$10.70$10.13 08/28$8.25–$12.95$10.138
$290.00Dec 18$18.10$22.00$20.05$18.10 08/27$10.50–$22.10$18.1015
$290.00Mar 19$24.80$27.80$26.30$26.00 08/21$17.15–$28.75$26.008
$300.00Sep 18$9.40$13.30$11.35$12.80 08/24$2.95–$14.25$11.3553
$300.00Oct 16$14.30$17.00$15.65$15.26 08/28$13.00–$18.15$15.267
$300.00Dec 18$24.00$27.00$25.50$24.90 08/26$13.60–$27.20$24.9055
$300.00Mar 19$30.40$34.00$32.20$21.50 08/17$20.65–$34.05$30.40103
$280.00Sep 18$1.85$4.30$3.08$2.70 08/28$1.02–$4.15$2.70133
$280.00Oct 16$4.60$8.00$6.30$6.57 08/28$5.65–$8.65$6.308
$280.00Dec 18$13.40$17.40$15.40$16.00 08/28$7.45–$17.30$15.4054
$280.00Mar 19$20.20$23.50$21.85$23.50 08/24$14.10–$23.60$21.858
$310.00Sep 18$17.90$20.30$19.10$16.30 08/21$5.25–$21.90$17.9037
$310.00Oct 16$21.10$24.00$22.55$27.35 08/25$18.60–$24.60$22.554
$310.00Dec 18$29.10$33.00$31.05$30.80 08/28$17.20–$33.25$30.8024
$310.00Mar 19$36.00$39.00$37.50$28.49 08/06$24.85–$40.15$36.005
$270.00Sep 18$0.70$1.85$1.27$1.30 08/26$0.68–$2.40$1.2729
$270.00Oct 16$1.90$4.20$3.05$3.71 08/28$3.05–$5.00$3.055
$270.00Dec 18$9.90$13.80$11.85$12.05 08/27$5.85–$13.30$11.8561
$270.00Mar 19$16.30$19.70$18.00$12.78 08/18$11.25–$19.60$16.3013
$320.00Sep 18$27.10$30.50$28.80$33.90 08/25$8.05–$30.80$28.8026
$320.00Dec 18$36.30$39.50$37.90$24.85 08/18$21.00–$40.10$36.30215
$320.00Mar 19$42.60$46.00$44.30$34.99 08/19$29.00–$46.20$42.6013
$260.00Sep 18$0.10$1.35$0.73$1.10 08/25$0.60–$2.05$0.73264
$260.00Oct 16$1.70$2.90$2.30$2.30 08/28$2.15–$3.18$2.303
$260.00Dec 18$7.00$10.50$8.75$9.50 08/28$4.15–$9.45$8.7532
$260.00Mar 19$12.50$16.50$14.50$14.70 08/24$8.95–$15.80$14.5010
$330.00Sep 18$36.50$40.00$38.25$36.40 08/26$12.20–$40.15$36.506
$330.00Oct 16$37.50$40.00$38.75$44.10 08/25$32.65–$41.40$38.754
$330.00Dec 18$43.80$46.40$45.10$27.32 08/17$25.95–$47.15$43.802
$330.00Mar 19$49.40$52.50$50.95$35.30 08/12$33.95–$53.45$49.4050
$250.00Sep 18$0.00$2.50$1.25$0.67 08/25$0.48–$2.00$0.6715
$250.00Oct 16$0.00$4.00$2.00$1.55 08/28$1.18–$2.15$1.559
$250.00Dec 18$6.00$7.70$6.85$7.40 08/28$3.00–$7.60$6.8567
$250.00Mar 19$10.60$12.50$11.55$11.50 08/26$6.95–$12.70$11.5024
$340.00Sep 18$46.50$49.90$48.20$26.10 08/04$18.30–$49.80$46.508
$340.00Dec 18$50.80$54.40$52.60$76.00 07/20$31.15–$55.00$52.606
$340.00Mar 19$57.00$60.00$58.50$43.50 08/06$39.35–$60.55$57.009
$240.00Sep 18$0.00$3.50$1.75$1.06 07/30$0.40–$1.95$1.0619
$240.00Dec 18$2.65$6.20$4.43$4.52 08/28$2.30–$4.80$4.4331
$240.00Mar 19$6.90$11.00$8.95$6.15 08/18$5.15–$10.00$6.903
$350.00Sep 18$56.50$59.30$57.90$55.70 08/24$24.85–$59.65$56.505
$350.00Dec 18$59.00$63.00$61.00$37.00 08/03$37.30–$63.45$59.003
$230.00Sep 18$0.00$3.50$1.75$0.30 08/25$0.50–$2.50$0.3016
$230.00Oct 16$0.00$3.00$1.50$0.55 08/26$0.73–$2.50$0.554
$230.00Dec 18$1.50$5.00$3.25$2.00 08/13$1.30–$3.55$2.0014
$230.00Mar 19$4.70$9.00$6.85$7.08 08/20$3.73–$7.80$6.8510
$360.00Sep 18$66.50$69.40$67.95--$32.95–$69.60$66.504
$360.00Dec 18$67.60$71.80$69.70--$43.45–$72.05$67.602
$220.00Sep 18$0.00$3.50$1.75$0.35 08/13$0.45–$2.68$0.3568
$220.00Oct 16$0.00$3.60$1.80$0.55 08/25$0.50–$2.50$0.55133
$220.00Dec 18$0.15$4.60$2.38$2.10 08/28$1.18–$3.15$2.1048
$220.00Mar 19$3.10$7.00$5.05$5.42 08/24$2.70–$6.10$5.0513
$370.00Sep 18$76.50$79.90$78.20$70.00 07/29$41.40–$79.60$76.501
$370.00Dec 18$77.30$80.40$78.85--$50.55–$81.45$77.3060
$370.00Mar 19$80.10$83.20$81.65--$81.65–$81.65—$80.101
$210.00Sep 18$0.00$3.40$1.70$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$1.65$5.40$3.53$4.21 08/20$2.28–$4.30$3.5313
$380.00Sep 18$86.50$89.90$88.20$111.80 07/21$50.55–$89.60$88.20--
$380.00Dec 18$86.50$90.10$88.30$61.00 08/14$58.10–$90.55$86.501
$380.00Mar 19$88.80$92.50$90.65$80.70 07/30$64.50–$93.20$88.805
$200.00Sep 18$0.00$3.20$1.60--$0.48–$2.35--1
$200.00Dec 18$0.00$3.90$1.95$1.35 08/25$0.53–$2.50$1.3528
$200.00Mar 19$1.10$4.70$2.90$2.75 08/20$1.80–$3.40$2.7510
$195.00Mar 19$1.00$4.20$2.60$2.55 08/21$1.65–$2.63$2.552
$190.00Dec 18$0.00$3.70$1.85--$0.73–$2.50--4
$185.00Sep 18$0.00$2.00$1.00--$1.00–$2.50--1
$185.00Dec 18$0.00$3.60$1.80$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$106.50$109.90$108.20$72.78 08/14$69.95–$110.00$106.50--
$180.00Dec 18$0.00$3.60$1.80--$0.43–$2.50--1
$180.00Mar 19$0.00$4.00$2.00$1.25 08/14$1.25–$2.60$1.2517
$175.00Dec 18$0.00$3.60$1.80$1.50 07/13$0.45–$2.50$1.503
$175.00Mar 19$0.00$3.90$1.95$2.20 07/29$1.48–$2.50$1.952
$170.00Dec 18$0.00$3.50$1.75--$0.30–$2.50--1
$170.00Mar 19$0.00$3.80$1.90$3.20 07/16$1.45–$2.25$1.901
$165.00Dec 18$0.00$3.30$1.65--$1.35–$1.75--2
$160.00Dec 18$0.00$3.90$1.95$0.20 08/04$1.35–$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 51
Total Puts 33
Put/Call Ratio 0.65
Net Difference 18

Prior's Put/Call Breakdown

Total Calls 90
Total Puts 83
Put/Call Ratio 0.92
Net Difference 7

Prior 7-Day Put/Call Summary

Total Calls 628
Total Puts 584
Average Put/Call Ratio 1.18
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