Tour v526
HII
HUNTINGTON INGALLS I
$290.73 +0.70%
(9/3 15:05) ◀
|
Thursday, September 3, 2026 (6:02pm)
January 2026
|
▶
◀ 9/3 18:02

Option Volume

Detail
ℹ
Current (09/03) 95
Calls: 67 (71%)
Puts: 28 (29%)
Prior (09/02) 115
Calls: 61 (53%)
Puts: 54 (47%)
Current vs Prior -17.39%
Calls: +9.84% (Calls)
Puts: -48.15% (Puts)
Prior 7-Day Total 926
Calls: 453 (49%)
Puts: 473 (51%)
Prior 7-Day Average 132
Calls: 64 (49%)
Puts: 67 (51%)
Current vs Prior 7-Day Avg -28.19%
Calls: +3.53%
Puts: -58.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/03) $126.3K
Calls: $23.5K (19%)
Puts: $102.8K (81%)
Prior (09/02) $119.9K
Calls: $81.1K (68%)
Puts: $38.8K (32%)
Current vs Prior +5.30%
Calls: -71.04%
Puts: +164.90%
Prior 7-Day Total $901.6K
Calls: $478.5K (53%)
Puts: $423.1K (47%)
Prior 7-Day Average $128.8K
Calls: $68.4K (53%)
Puts: $60.4K (47%)
Current vs Prior 7-Day Avg -1.94%
Calls: -65.62%
Puts: +70.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/03) 0.42
Prior (09/02) 0.89
Current vs Prior -52.79%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -65.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/03) 4,707
Calls: 2,579 (55%)
Puts: 2,128 (45%)
Prior (09/02) 4,642
Calls: 2,552 (55%)
Puts: 2,090 (45%)
Current vs Prior +1.40%
Prior 7-Day Total 31,800
Calls: 17,446 (55%)
Puts: 14,354 (45%)
Prior 7-Day Average 4,542
Calls: 2,492 (55%)
Puts: 2,050 (45%)
Current vs Prior 7-Day Avg +3.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.36% | 9.96%
Prior 6.44% | 10.03%
Current vs Prior -1.23% | -0.69%
Prior 7-Day Avg 7.20% | 10.53%
Current vs 7-Day Avg -11.62% | -5.44%
Prior 7-Day Eod 6.44% | 10.03%
Current vs 7-Day Eod -1.23% | -0.69%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.86% | 14.48%
Calls: 46.58% | 12.24%
Puts: 23.14% | 16.72%
Prior 31.70% | 18.59%
Calls: 20.53% | 14.36%
Puts: 42.86% | 22.81%
Current vs Prior +9.97% | -22.11%
Prior 7-Day Avg 25.34% | 18.07%
Calls: 25.71% | 19.14%
Puts: 24.97% | 17.00%
Current vs 7-Day Avg +37.56% | -19.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($102.8K) vs calls ($23.5K). Extreme bullish P/C ratio of 0.42 - heavy call buying (67 calls vs 28 puts). P/C ratio dropping 53% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 7.9%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1847.6051.50$49.557.9%80.958

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 0.78, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1819.8024.00$21.9019.2%--0.8610
$280.00Sep 1811.5015.40$13.4529.0%--0.8036
$270.00Oct 1624.0027.50$25.7513.6%--0.7819
$290.00Sep 184.708.10$6.4053.1%10.5136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1847.6051.50$49.557.9%80.958
$320.00Sep 1827.6031.60$29.6013.5%--0.9426
$310.00Sep 1818.2022.30$20.2520.2%10.8637
$320.00Oct 1629.1032.70$30.9011.7%10.821
$300.00Sep 1810.7013.50$12.1023.1%10.6953

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 74, top 53)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 180.150.75$0.45133.3%530.0649
$290.00Sep 184.708.10$6.4053.1%10.5136
$320.00Oct 162.003.40$2.7051.9%10.1818
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1847.6051.50$49.557.9%80.958
$280.00Sep 180.203.30$1.75177.1%30.22137
$270.00Oct 162.105.80$3.9593.7%30.229
$290.00Sep 184.807.30$6.0541.3%10.4970
$300.00Sep 1810.7013.50$12.1023.1%10.6953

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.6%, max 20.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Sep 18Oct 1631.5%30.6%2.8%--117
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 1635.9%29.9%20.1%338
$300.00Sep 18Oct 1631.5%30.6%2.8%260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.71, avg 10.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$300.00Oct 16$17.50$12.50$17.5078%0.71$287.50
$290.00$300.00Sep 18$2.90$7.10$2.9051%2.45$292.90
$320.00$330.00Oct 16$0.72$9.28$0.7218%12.89$320.72
$330.00$340.00Sep 18$0.15$9.85$0.156%65.67$330.15
$310.00$320.00Sep 18$0.65$9.35$0.6513%14.38$310.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$6.05$3.95$6.0569%0.65$293.95
$270.00$260.00Sep 18$0.92$9.08$0.9215%9.87$269.08
$290.00$280.00Sep 18$4.30$5.70$4.3049%1.33$285.70
$300.00$270.00Oct 16$12.20$17.80$12.2060%1.46$287.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.75, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$320.00Oct 16$5.55$5.55$14.4560%0.38$305.55
$300.00$310.00Sep 18$2.40$2.40$7.6069%0.32$302.40
$310.00$320.00Sep 18$0.65$0.65$9.3587%0.07$310.65
$330.00$340.00Sep 18$0.15$0.15$9.8594%0.02$330.15
$320.00$330.00Oct 16$0.72$0.72$9.2882%0.08$320.72
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Sep 18$4.30$4.30$5.7051%0.75$285.70
$270.00$260.00Sep 18$0.92$0.92$9.0885%0.10$269.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.40, cheapest $4.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Sep 18Oct 16$4.7531.5%30.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Sep 18Oct 16$4.0531.5%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.28% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$6.40$6.05$12.45$277.55$302.454.28%
$280.00Sep 18$13.45$1.75$15.20$264.80$295.205.23%
$300.00Sep 18$3.50$12.10$15.60$284.40$315.605.37%
$310.00Sep 18$1.10$20.25$21.35$288.65$331.357.34%
$270.00Sep 18$21.90$1.75$23.65$246.35$293.658.13%
$300.00Oct 16$8.25$16.15$24.40$275.60$324.408.39%
$270.00Oct 16$25.75$3.95$29.70$240.30$299.7010.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.44% of stock, avg 1.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$260.00Sep 18$0.45$0.83$1.28$258.72$321.28
$330.00$260.00Sep 18$0.60$0.83$1.43$258.57$331.43
$320.00$250.00Sep 18$0.45$1.25$1.70$248.30$321.70
$330.00$250.00Sep 18$0.60$1.25$1.85$248.15$331.85
$310.00$260.00Sep 18$1.10$0.83$1.93$258.07$311.93
$320.00$270.00Sep 18$0.45$1.75$2.20$267.80$322.20
$310.00$250.00Sep 18$1.10$1.25$2.35$247.65$312.35
$330.00$270.00Sep 18$0.60$1.75$2.35$267.65$332.35
$320.00$280.00Sep 18$0.45$1.75$2.20$277.80$322.20
$330.00$280.00Sep 18$0.60$1.75$2.35$277.65$332.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.12, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270330/340Sep 18$1.07$8.9378%0.12$268.93$331.07
260/270300/310Sep 18$3.32$6.6854%0.50$266.68$303.32
260/270310/320Sep 18$1.57$8.4371%0.19$268.43$311.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$0.50$9.5038%19.00
$270.00$280.00$290.00Sep 18$1.40$8.6035%6.14
$300.00$310.00$320.00Sep 18$1.75$8.2525%4.71
$310.00$320.00$330.00Sep 18$0.80$9.207%11.50
$280.00$290.00$300.00Sep 18$4.15$5.8549%1.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$1.75$8.2547%4.71
$300.00$310.00$320.00Sep 18$1.20$8.8025%7.33
$290.00$300.00$310.00Sep 18$2.10$7.9037%3.76
$250.00$260.00$270.00Sep 18$1.34$8.667%6.46
$270.00$280.00$290.00Sep 18$4.30$5.7034%1.33

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 $-1.40, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Sep 18-$5.00$5.00
$290.00$300.001:2Sep 18-$0.60$9.40
$330.00$340.001:2Sep 18-$0.30$9.70
$320.00$330.001:2Oct 16-$1.26$8.74
$320.00$330.001:2Sep 18-$0.75$9.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Oct 16-$1.40$18.60
$340.00$320.001:2Sep 18-$9.65$10.35
$300.00$290.001:2Sep 18$0.00$10.00
$310.00$300.001:2Sep 18-$3.95$6.05
$280.00$270.001:2Sep 18-$1.75$8.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.24%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Oct 16$6.500.403.2%2.24%5.42%--11
$320.00Oct 16$2.000.1810.1%0.69%10.76%118
$330.00Oct 16$0.250.1313.5%0.09%13.59%--15
$300.00Sep 18$2.000.313.2%0.69%3.88%--106
$310.00Sep 18$0.350.136.6%0.12%6.75%--42
$320.00Sep 18$0.150.0610.1%0.05%10.12%5349

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 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 $190.00 03-19 call last traded $141.50 on 08/11 (now $103.00/$107.10) — try a limit near $105.05. Also watch the $185.00 03-19 call last traded $142.50 on 08/04 (now $107.50/$111.80) — try a limit near $109.65; the $190.00 12-18 call last traded $131.00 on 08/18 (now $100.80/$104.90) — try a limit near $102.85. Most tradeable put: the $380.00 03-19 put last traded $80.70 on 07/30 (now $90.40/$94.00) — try a limit near $90.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$4.70$8.10$6.40$9.78 08/28$6.40–$43.20$6.4036
$290.00Oct 16$11.90$13.70$12.80$16.00 08/27$12.00–$21.30$12.803
$290.00Dec 18$20.60$25.00$22.80$27.41 08/27$22.50–$53.90$22.8019
$290.00Mar 19$29.90$33.50$31.70$37.90 08/21$30.95–$61.85$31.7019
$300.00Sep 18$2.00$5.00$3.50$5.50 08/28$3.18–$34.45$3.50106
$300.00Oct 16$6.50$10.00$8.25$10.00 08/28$7.85–$15.90$8.2511
$300.00Dec 18$16.90$20.00$18.45$20.10 08/28$17.60–$47.05$18.4559
$300.00Mar 19$25.60$29.20$27.40$29.81 08/24$26.35–$55.85$27.4017
$280.00Sep 18$11.50$15.40$13.45$16.85 08/28$11.80–$52.45$13.4536
$280.00Dec 18$26.40$30.50$28.45$29.34 08/25$27.05–$61.35$28.4525
$280.00Mar 19$34.60$38.90$36.75$45.29 08/20$36.05–$68.60$36.7525
$310.00Sep 18$0.35$1.85$1.10$2.50 08/28$1.10–$26.40$1.1042
$310.00Oct 16$3.40$6.00$4.70$6.52 08/28$4.70–$11.00$4.703
$310.00Dec 18$12.30$16.20$14.25$17.70 08/27$14.25–$40.70$14.257
$310.00Mar 19$21.30$25.00$23.15$42.15 08/18$22.45–$49.85$23.1517
$270.00Sep 18$19.80$24.00$21.90$33.95 07/06$20.45–$62.20$21.9010
$270.00Oct 16$24.00$27.50$25.75$33.87 08/21$24.10–$36.35$25.7519
$270.00Dec 18$32.60$36.50$34.55$69.17 08/11$33.10–$69.25$34.553
$270.00Mar 19$40.70$44.50$42.60$59.90 08/19$42.10–$76.00$42.609
$320.00Sep 18$0.15$0.75$0.45$1.15 08/28$0.45–$19.50$0.4549
$320.00Oct 16$2.00$3.40$2.70$4.99 08/27$2.70–$6.55$2.7018
$320.00Dec 18$9.70$13.00$11.35$14.17 08/24$10.90–$34.65$11.3580
$320.00Mar 19$18.10$21.30$19.70$40.50 08/12$19.25–$44.45$19.7013
$260.00Sep 18$29.10$33.30$31.20$34.30 07/27$29.45–$71.90$31.201
$260.00Oct 16$31.80$36.00$33.90$34.09 08/25$32.10–$45.10$33.903
$260.00Dec 18$39.50$43.40$41.45$71.44 08/12$40.25–$77.60$41.4513
$260.00Mar 19$46.60$51.00$48.80$54.00 08/27$47.75–$83.50$48.809
$330.00Sep 18$0.00$1.20$0.60$0.84 08/28$0.55–$13.70$0.6045
$330.00Oct 16$0.25$3.70$1.98$2.50 08/28$1.63–$4.83$1.9815
$330.00Dec 18$7.10$11.00$9.05$11.10 08/27$8.90–$29.15$9.05285
$330.00Mar 19$15.40$18.50$16.95$18.15 08/28$16.00–$39.70$16.956
$250.00Sep 18$39.10$43.10$41.10$70.50 08/18$39.30–$81.40$41.10--
$250.00Oct 16$40.80$44.90$42.85$46.50 08/28$41.45–$53.55$42.851
$250.00Dec 18$47.20$51.00$49.10$55.10 08/27$47.60–$85.80$49.1013
$250.00Mar 19$53.40$57.50$55.45$65.00 08/20$54.55–$91.00$55.4513
$340.00Sep 18$0.00$0.90$0.45$0.42 08/28$0.35–$9.40$0.4292
$340.00Oct 16$0.00$4.10$2.05$1.14 08/28$1.30–$2.55$1.145
$340.00Dec 18$5.10$8.40$6.75$10.50 08/27$6.75–$24.75$6.7550
$340.00Mar 19$12.40$16.00$14.20$17.50 08/26$13.45–$35.05$14.2010
$240.00Sep 18$49.00$53.00$51.00$52.00 08/28$49.25–$91.45$51.002
$240.00Dec 18$55.50$59.00$57.25$65.60 08/21$55.95–$94.75$57.2520
$240.00Mar 19$60.50$65.00$62.75$97.00 08/11$61.70–$99.55$62.759
$350.00Sep 18$0.00$0.50$0.25$0.50 08/25$0.25–$6.55$0.2593
$350.00Oct 16$0.50$3.90$2.20$1.00 08/28$1.23–$2.20$1.0051
$350.00Dec 18$3.60$7.00$5.30$6.93 08/27$5.30–$20.80$5.3033
$350.00Mar 19$9.90$13.50$11.70$14.30 08/25$11.70–$31.10$11.7032
$230.00Sep 18$59.00$62.90$60.95$48.70 07/16$59.10–$101.40$59.00--
$230.00Dec 18$63.80$67.80$65.80$70.40 08/27$64.15–$103.95$65.805
$230.00Mar 19$68.10$72.60$70.35$105.00 08/12$68.95–$107.75$70.355
$360.00Sep 18$0.00$0.25$0.13$0.10 08/26$0.13–$4.05$0.1078
$360.00Oct 16$0.00$3.50$1.75$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$2.80$5.00$3.90$5.31 08/27$3.45–$17.30$3.9015
$360.00Mar 19$8.20$11.90$10.05$11.20 08/28$9.40–$26.75$10.056
$220.00Sep 18$68.70$72.90$70.80--$69.00–$111.30$68.701
$220.00Dec 18$72.60$76.70$74.65$106.80 07/31$73.15–$113.20$74.6517
$220.00Mar 19$76.50$80.90$78.70$114.00 08/11$77.10–$116.40$78.708
$370.00Sep 18$0.00$3.40$1.70$0.05 08/26$0.25–$2.72$0.0542
$370.00Dec 18$1.45$4.90$3.18$7.50 08/19$3.00–$13.95$3.18101
$370.00Mar 19$6.10$9.90$8.00$9.90 08/28$8.00–$23.50$8.003
$210.00Dec 18$81.80$85.90$83.85$119.50 08/12$82.10–$122.75$83.8522
$210.00Mar 19$85.00$89.40$87.20$119.76 08/12$85.70–$125.40$87.205
$380.00Sep 18$0.00$0.30$0.15$2.23 07/30$0.15–$2.30$0.1530
$380.00Dec 18$2.15$4.10$3.13$6.80 08/19$2.40–$11.80$3.1318
$380.00Mar 19$4.80$8.40$6.60$6.60 08/27$6.60–$20.60$6.607
$200.00Dec 18$91.20$95.30$93.25$95.00 07/23$91.60–$132.25$93.255
$200.00Mar 19$94.00$98.20$96.10$100.54 08/26$94.50–$134.50$96.1011
$195.00Dec 18$96.00$100.10$98.05$80.70 07/21$96.25–$137.20$96.002
$195.00Mar 19$98.50$102.70$100.60$133.50 08/05$98.80–$139.20$100.601
$390.00Sep 18$0.00$3.20$1.60$0.80 07/30$0.03–$2.05$0.8033
$390.00Dec 18$0.45$4.50$2.48$2.95 08/25$2.20–$9.30$2.4827
$390.00Mar 19$3.60$7.60$5.60--$5.60–$6.05$3.601
$190.00Dec 18$100.80$104.90$102.85$131.00 08/18$101.00–$142.15$102.853
$190.00Mar 19$103.00$107.10$105.05$141.50 08/11$103.45–$143.90$105.051
$185.00Mar 19$107.50$111.80$109.65$142.50 08/04$108.15–$148.50$109.651
$400.00Sep 18$0.00$1.25$0.63$0.11 08/21$0.03–$1.95$0.1128
$400.00Dec 18$0.00$4.30$2.15$2.00 08/27$1.25–$7.20$2.0026
$400.00Mar 19$2.80$6.30$4.55$5.90 08/27$4.55–$15.80$4.5517
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$0.45–$1.90$0.4548
$410.00Dec 18$0.00$4.10$2.05$3.70 07/01$1.60–$6.25$2.054
$410.00Mar 19$2.00$5.80$3.90$5.70 08/21$3.85–$13.70$3.9026
$170.00Dec 18$120.20$124.80$122.50--$120.80–$161.70$120.201
$420.00Sep 18$0.00$3.40$1.70$0.25 07/30$1.60–$2.50$0.2541
$420.00Dec 18$0.00$3.20$1.60$3.00 07/30$1.35–$5.65$1.6037
$420.00Mar 19$1.60$4.90$3.25$7.60 07/30$3.03–$11.70$3.2512
$430.00Sep 18$0.00$3.40$1.70$2.37 07/24$1.48–$2.50$1.7038
$440.00Sep 18$0.00$0.50$0.25$0.13 08/07$0.25–$2.50$0.1333
$440.00Dec 18$0.00$2.95$1.48$1.87 08/05$1.05–$2.80$1.489
$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$3.70$1.85$1.30 08/05$0.70–$3.18$1.3018
$450.00Mar 19$0.30$4.30$2.30$3.00 08/26$2.00–$7.70$2.303
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.70–$2.50$0.1067
$460.00Dec 18$0.00$3.70$1.85$1.80 07/10$1.38–$2.55$1.8017
$470.00Sep 18$0.00$5.00$2.50--$1.70–$2.50--6
$470.00Dec 18$0.00$1.35$0.68$1.19 07/23$0.63–$2.35$0.684
$480.00Sep 18$0.00$5.00$2.50--$1.70–$2.50--19
$480.00Dec 18$0.00$3.00$1.50--$0.65–$2.10--2
$480.00Mar 19$0.00$3.00$1.50--$1.50–$1.60--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–$2.50--16
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$4.80$7.30$6.05$6.25 08/26$2.05–$8.35$6.0570
$290.00Oct 16$9.20$12.50$10.85$10.13 08/28$8.25–$12.95$10.138
$290.00Dec 18$18.80$21.80$20.30$18.10 08/27$10.50–$22.10$18.8015
$290.00Mar 19$26.10$29.00$27.55$26.00 08/21$17.15–$28.75$26.108
$300.00Sep 18$10.70$13.50$12.10$12.80 08/24$2.95–$14.25$12.1053
$300.00Oct 16$14.80$17.50$16.15$15.26 08/28$13.00–$18.15$15.267
$300.00Dec 18$23.10$27.50$25.30$24.90 08/26$13.60–$27.20$24.9057
$300.00Mar 19$31.50$34.50$33.00$21.50 08/17$20.65–$34.05$31.50103
$280.00Sep 18$0.20$3.30$1.75$2.70 08/28$1.02–$4.15$1.75137
$280.00Oct 16$5.20$8.10$6.65$6.57 08/28$5.65–$8.65$6.579
$280.00Dec 18$13.50$17.30$15.40$16.00 08/28$7.45–$17.30$15.4054
$280.00Mar 19$21.30$24.30$22.80$23.50 08/24$14.10–$23.60$22.808
$310.00Sep 18$18.20$22.30$20.25$16.30 08/21$5.25–$22.15$18.2037
$310.00Oct 16$21.70$24.50$23.10$27.35 08/25$18.60–$24.60$23.104
$310.00Dec 18$30.50$33.50$32.00$30.80 08/28$17.20–$33.25$30.8026
$310.00Mar 19$36.20$40.00$38.10$28.49 08/06$24.85–$40.15$36.205
$270.00Sep 18$0.00$3.50$1.75$1.30 08/26$0.68–$2.40$1.3029
$270.00Oct 16$2.10$5.80$3.95$3.71 08/28$3.05–$5.00$3.719
$270.00Dec 18$11.20$14.00$12.60$12.05 08/27$5.85–$13.30$12.0561
$270.00Mar 19$16.30$20.00$18.15$12.78 08/18$11.25–$19.60$16.3013
$320.00Sep 18$27.60$31.60$29.60$33.90 08/25$8.05–$31.35$29.6026
$320.00Dec 18$36.50$40.00$38.25$24.85 08/18$21.00–$40.10$36.50215
$320.00Mar 19$43.30$46.50$44.90$34.99 08/19$29.00–$46.20$43.3013
$320.00Oct 16$29.10$32.70$30.90--$30.90–$30.90—$29.101
$260.00Sep 18$0.00$1.65$0.83$1.10 08/25$0.60–$2.05$0.83264
$260.00Oct 16$1.40$2.60$2.00$2.30 08/28$1.80–$3.18$2.005
$260.00Dec 18$8.30$11.00$9.65$9.50 08/28$4.15–$9.65$9.5032
$260.00Mar 19$13.50$16.50$15.00$14.70 08/24$8.95–$15.80$14.7010
$330.00Sep 18$37.60$41.40$39.50$36.40 08/26$12.20–$41.55$37.603
$330.00Oct 16$38.60$41.90$40.25$44.10 08/25$32.65–$41.80$40.254
$330.00Dec 18$44.60$47.50$46.05$27.32 08/17$25.95–$47.50$44.606
$330.00Mar 19$50.00$53.50$51.75$35.30 08/12$33.95–$53.45$50.0050
$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$5.30$8.50$6.90$7.40 08/28$3.00–$7.60$6.9074
$250.00Mar 19$10.30$13.40$11.85$11.50 08/26$6.95–$12.70$11.5041
$340.00Sep 18$47.60$51.50$49.55$26.10 08/04$18.30–$51.55$47.608
$340.00Dec 18$52.20$56.00$54.10$76.00 07/20$31.15–$55.65$54.106
$340.00Mar 19$57.50$60.50$59.00$43.50 08/06$39.35–$60.55$57.509
$240.00Sep 18$0.00$2.70$1.35$1.06 07/30$0.40–$1.95$1.0629
$240.00Dec 18$3.30$6.90$5.10$4.52 08/28$2.30–$5.10$4.5231
$240.00Mar 19$7.20$10.90$9.05$6.15 08/18$5.15–$10.00$7.203
$350.00Sep 18$57.60$61.50$59.55$55.70 08/24$24.85–$61.55$57.605
$350.00Dec 18$60.80$64.50$62.65$37.00 08/03$37.30–$64.15$60.803
$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$1.90$5.00$3.45$2.00 08/13$1.30–$3.55$2.0014
$230.00Mar 19$5.50$8.80$7.15$7.08 08/20$3.73–$7.80$7.0810
$360.00Sep 18$67.60$71.50$69.55--$32.95–$71.55$67.604
$360.00Dec 18$69.40$73.50$71.45--$43.45–$73.05$69.402
$220.00Sep 18$0.00$3.40$1.70$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$0.20$4.60$2.40$2.10 08/28$1.18–$3.15$2.1048
$220.00Mar 19$2.80$7.00$4.90$5.42 08/24$2.70–$6.10$4.9013
$370.00Sep 18$77.60$81.50$79.55$70.00 07/29$41.40–$81.55$77.601
$370.00Dec 18$78.60$82.50$80.55--$50.55–$82.35$78.6060
$370.00Mar 19$81.20$85.50$83.35--$81.65–$85.10$81.201
$210.00Sep 18$0.00$3.40$1.70$1.70 07/21$1.30–$2.50$1.7038
$210.00Dec 18$0.25$3.60$1.93$5.36 07/09$0.75–$2.72$1.938
$210.00Mar 19$1.50$5.50$3.50$4.21 08/20$2.28–$4.30$3.5013
$380.00Sep 18$87.60$91.50$89.55$111.80 07/21$50.55–$91.55$89.55--
$380.00Dec 18$88.00$92.00$90.00$61.00 08/14$58.10–$91.60$88.001
$380.00Mar 19$90.40$94.00$92.20$80.70 07/30$64.50–$93.90$90.405
$200.00Sep 18$0.00$3.40$1.70--$0.25–$2.35--1
$200.00Dec 18$0.00$3.30$1.65$1.35 08/25$0.53–$2.50$1.3528
$200.00Mar 19$0.55$4.70$2.63$2.75 08/20$1.80–$3.40$2.6310
$195.00Mar 19$0.55$4.40$2.48$2.55 08/21$1.65–$2.63$2.483
$190.00Dec 18$0.00$3.20$1.60--$0.73–$2.50--4
$185.00Sep 18$0.00$0.25$0.13--$0.13–$2.50--1
$185.00Dec 18$0.00$3.00$1.50$0.60 08/25$0.25–$2.50$0.6023
$185.00Mar 19$0.00$3.30$1.65$3.90 07/22$1.55–$2.55$1.656
$400.00Sep 18$107.60$111.70$109.65$72.78 08/14$69.95–$111.55$107.60--
$180.00Dec 18$0.00$3.60$1.80--$0.43–$2.50--1
$180.00Mar 19$0.00$3.90$1.95$1.25 08/14$1.25–$2.60$1.2517
$175.00Dec 18$0.00$3.20$1.60$1.50 07/13$0.45–$2.50$1.503
$175.00Mar 19$0.00$3.80$1.90$2.20 07/29$1.48–$2.50$1.902
$170.00Dec 18$0.00$3.50$1.75--$0.30–$2.50--1
$170.00Mar 19$0.00$3.70$1.85$3.20 07/16$1.45–$2.25$1.851
$165.00Dec 18$0.00$2.90$1.45--$1.35–$1.75--2
$160.00Dec 18$0.00$3.50$1.75$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 67
Total Puts 28
Put/Call Ratio 0.42
Net Difference 39

Prior's Put/Call Breakdown

Total Calls 61
Total Puts 54
Put/Call Ratio 0.89
Net Difference 7

Prior 7-Day Put/Call Summary

Total Calls 453
Total Puts 473
Average Put/Call Ratio 1.19
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