Tour v526
HII
HUNTINGTON INGALLS I
$292.13 -0.85%
(8/24 15:06) ◀
|
Tuesday, August 25, 2026 (3:05pm)
January 2026
|
▶ (8/25 18:03)
◀ 8/25 15:06 ▶

Option Volume

Detail
ℹ
Current (08/25 3:05pm) 289
Calls: 45 (16%)
Puts: 244 (84%)
Prior (08/24) 167
Calls: 109 (65%)
Puts: 58 (35%)
Current vs Prior +73.05%
Calls: -58.72% (Calls)
Puts: +320.69% (Puts)
Prior 7-Day Total 1,188
Calls: 700 (59%)
Puts: 488 (41%)
Prior 7-Day Average 169
Calls: 100 (59%)
Puts: 69 (41%)
Current vs Prior 7-Day Avg +70.29%
Calls: -55.00%
Puts: +250.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25 3:05pm) $136.7K
Calls: $39.4K (29%)
Puts: $97.3K (71%)
Prior (08/24) $106.2K
Calls: $68.5K (65%)
Puts: $37.7K (35%)
Current vs Prior +28.71%
Calls: -42.54%
Puts: +158.31%
Prior 7-Day Total $1.32M
Calls: $657.6K (50%)
Puts: $664.1K (50%)
Prior 7-Day Average $188.8K
Calls: $93.9K (50%)
Puts: $94.9K (50%)
Current vs Prior 7-Day Avg -27.60%
Calls: -58.08%
Puts: +2.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25 3:05pm) 5.42
Prior (08/24) 0.53
Current vs Prior +919.00%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg +206.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25 3:05pm) 4,322
Calls: 2,430 (56%)
Puts: 1,892 (44%)
Prior (08/24) 4,196
Calls: 2,357 (56%)
Puts: 1,839 (44%)
Current vs Prior +3.00%
Prior 7-Day Total 36,481
Calls: 19,756 (54%)
Puts: 16,725 (46%)
Prior 7-Day Average 5,211
Calls: 2,822 (54%)
Puts: 2,389 (46%)
Current vs Prior 7-Day Avg -17.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.06% | 11.23%
Prior 3.64% | 8.30%
Current vs Prior +121.23% | +35.35%
Prior 7-Day Avg 4.62% | 8.63%
Current vs 7-Day Avg +74.39% | +30.03%
Prior 7-Day Eod 3.64% | 8.30%
Current vs 7-Day Eod +121.23% | +35.35%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.90% | 15.90%
Calls: 23.66% | 16.50%
Puts: 16.14% | 15.30%
Prior 94.35% | 19.00%
Calls: 37.33% | 15.38%
Puts: 151.38% | 22.62%
Current vs Prior -78.91% | -16.32%
Prior 7-Day Avg 47.18% | 18.66%
Calls: 38.11% | 16.07%
Puts: 56.25% | 21.23%
Current vs 7-Day Avg -57.82% | -14.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($97.3K). Above-average activity with volume up 73% vs prior. Extreme bearish P/C ratio of 5.42 - heavy put buying. P/C ratio rising 919% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 5 of results (avg 7.0%, best 5.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1822.5024.60$23.558.9%--0.8510
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1857.8060.90$59.355.2%--0.9526
$330.00Sep 1838.7041.30$40.006.5%40.9227
$340.00Sep 1847.7051.00$49.356.7%--0.9616
$320.00Sep 1829.1031.40$30.257.6%40.8530

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 0.80, highest 0.96)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1822.5024.60$23.558.9%--0.8510
$280.00Sep 1814.6016.70$15.6513.4%--0.7035
$290.00Sep 188.2010.40$9.3023.7%10.5326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1847.7051.00$49.356.7%--0.9616
$350.00Sep 1857.8060.90$59.355.2%--0.9526
$330.00Sep 1838.7041.30$40.006.5%40.9227
$320.00Sep 1829.1031.40$30.257.6%40.8530
$310.00Sep 1819.5022.60$21.0514.7%--0.7937

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 57, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 184.505.70$5.1023.5%160.35123
$310.00Sep 182.003.00$2.5040.0%80.2128
$340.00Sep 180.100.55$0.33136.4%30.0362
$350.00Sep 180.051.00$0.53179.2%20.0495
$290.00Sep 188.2010.40$9.3023.7%10.5326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 181.853.10$2.4850.4%50.1827
$260.00Sep 180.851.20$1.0234.3%40.09261
$280.00Sep 184.105.70$4.9032.7%40.31129
$290.00Sep 187.509.20$8.3520.4%40.4871
$320.00Sep 1829.1031.40$30.257.6%40.8530

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. 11 found (best R:R 15.13, avg 7.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Sep 18$0.62$9.38$0.6221%15.13$310.62
$290.00$300.00Sep 18$4.20$5.80$4.2052%1.38$294.20
$280.00$290.00Sep 18$6.35$3.65$6.3570%0.57$286.35
$330.00$340.00Sep 18$0.52$9.48$0.528%18.23$330.52
$300.00$310.00Sep 18$2.60$7.40$2.6035%2.85$302.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Sep 18$3.45$6.55$3.4548%1.90$286.55
$260.00$250.00Sep 18$0.39$9.61$0.399%24.64$259.61
$300.00$290.00Sep 18$5.90$4.10$5.9065%0.69$294.10
$280.00$270.00Sep 18$2.42$7.58$2.4231%3.13$277.58
$270.00$260.00Sep 18$1.46$8.54$1.4618%5.85$268.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.17, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Sep 18$1.03$1.03$8.9785%0.11$321.03
$300.00$310.00Sep 18$2.60$2.60$7.4065%0.35$302.60
$330.00$340.00Sep 18$0.52$0.52$9.4892%0.05$330.52
$310.00$320.00Sep 18$0.62$0.62$9.3879%0.07$310.62
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Sep 18$1.46$1.46$8.5482%0.17$268.54
$280.00$270.00Sep 18$2.42$2.42$7.5869%0.32$277.58
$260.00$250.00Sep 18$0.39$0.39$9.6191%0.04$259.61
$290.00$280.00Sep 18$3.45$3.45$6.5552%0.53$286.55

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 6.04% of stock, avg 7.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$9.30$8.35$17.65$272.35$307.656.04%
$300.00Sep 18$5.10$14.25$19.35$280.65$319.356.62%
$280.00Sep 18$15.65$4.90$20.55$259.45$300.557.03%
$310.00Sep 18$2.50$21.05$23.55$286.45$333.558.06%
$270.00Sep 18$23.55$2.48$26.03$243.97$296.038.91%
$320.00Sep 18$1.88$30.25$32.13$287.87$352.1311.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.51% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$250.00Sep 18$0.85$0.63$1.48$248.52$331.48
$330.00$260.00Sep 18$0.85$1.02$1.87$258.13$331.87
$320.00$250.00Sep 18$1.88$0.63$2.51$247.49$322.51
$320.00$260.00Sep 18$1.88$1.02$2.90$257.10$322.90
$310.00$250.00Sep 18$2.50$0.63$3.13$246.87$313.13
$330.00$270.00Sep 18$0.85$2.48$3.33$266.67$333.33
$310.00$260.00Sep 18$2.50$1.02$3.52$256.48$313.52
$320.00$270.00Sep 18$1.88$2.48$4.36$265.64$324.36
$310.00$270.00Sep 18$2.50$2.48$4.98$265.02$314.98
$330.00$280.00Sep 18$0.85$4.90$5.75$274.25$335.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.25, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270330/340Sep 18$1.98$8.0274%0.25$268.02$331.98
250/260330/340Sep 18$0.91$9.0984%0.10$259.09$330.91
260/270320/330Sep 18$2.49$7.5167%0.33$267.51$322.49
250/260320/330Sep 18$1.42$8.5877%0.17$258.58$321.42
270/280330/340Sep 18$2.94$7.0661%0.42$277.06$332.94
270/280320/330Sep 18$3.45$6.5554%0.53$276.55$323.45
260/270300/310Sep 18$4.06$5.9447%0.68$265.94$304.06
250/260300/310Sep 18$2.99$7.0156%0.43$257.01$302.99
270/280300/310Sep 18$5.02$4.9834%1.01$274.98$305.02
260/270310/320Sep 18$2.08$7.9261%0.26$267.92$312.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 10.11, cheapest $0.51)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$1.55$8.4532%5.45
$290.00$300.00$310.00Sep 18$1.60$8.4032%5.25
$320.00$330.00$340.00Sep 18$0.51$9.4911%18.61
$280.00$290.00$300.00Sep 18$2.15$7.8535%3.65
$330.00$340.00$350.00Sep 18$0.72$9.283%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$0.90$9.1031%10.11
$270.00$280.00$290.00Sep 18$1.03$8.9730%8.71
$260.00$270.00$280.00Sep 18$0.96$9.0422%9.42
$310.00$320.00$330.00Sep 18$0.55$9.4513%17.18
$280.00$290.00$300.00Sep 18$2.45$7.5534%3.08

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 $-2.95, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Sep 18-$2.95$7.05
$290.00$300.001:2Sep 18-$0.90$9.10
$270.00$280.001:2Sep 18-$7.75$2.25
$310.00$320.001:2Sep 18-$1.26$8.74
$340.00$350.001:2Sep 18-$0.73$9.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18-$2.45$7.55
$290.00$280.001:2Sep 18-$1.45$8.55
$280.00$270.001:2Sep 18-$0.06$9.94
$260.00$250.001:2Sep 18-$0.24$9.76
$310.00$300.001:2Sep 18-$7.45$2.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.54%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$4.500.352.7%1.54%4.23%16123
$310.00Sep 18$2.000.216.1%0.68%6.80%828
$320.00Sep 18$0.750.159.5%0.26%9.80%--35
$330.00Sep 18$0.250.0813.0%0.09%13.05%142

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. 174 contracts (avg 209 vol/day, 150 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 $195.00 03-19 call last traded $133.50 on 08/05 (now $105.70/$108.50) — try a limit near $107.10. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $110.00/$113.10) — try a limit near $111.55; the $210.00 03-19 call last traded $119.76 on 08/12 (now $92.60/$95.70) — try a limit near $94.15. Most tradeable put: the $400.00 09-18 put last traded $72.78 on 08/14 (now $101.10/$104.40) — try a limit near $101.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Sep 18$8.30$9.40$8.85$8.34 08/21$8.85–$34.45$8.34123
$300.00Oct 16$12.00$14.80$13.40$14.30 08/21$13.40–$15.90$13.402
$300.00Dec 18$22.50$25.30$23.90$33.22 08/19$21.00–$47.05$23.9062
$300.00Mar 19$31.50$34.90$33.20$34.79 08/20$29.25–$55.85$33.2010
$290.00Sep 18$13.30$16.10$14.70$16.60 08/21$14.00–$43.20$14.7026
$290.00Dec 18$27.70$30.50$29.10$39.27 08/19$24.95–$53.90$29.1017
$290.00Mar 19$36.00$39.40$37.70$37.90 08/21$33.00–$61.85$37.7017
$310.00Sep 18$4.20$5.80$5.00$5.03 08/21$5.00–$26.40$5.0021
$310.00Dec 18$18.10$21.00$19.55$42.05 08/10$17.65–$40.70$19.554
$310.00Mar 19$26.60$30.60$28.60$42.15 08/18$25.60–$49.85$28.6017
$280.00Sep 18$20.30$22.20$21.25$20.40 08/21$18.15–$52.45$20.4033
$280.00Dec 18$33.80$36.70$35.25$55.50 08/07$29.95–$61.35$35.2523
$280.00Mar 19$42.10$44.50$43.30$45.29 08/20$37.35–$68.60$43.3010
$320.00Sep 18$2.05$4.20$3.13$3.56 08/20$3.13–$19.70$3.1335
$320.00Oct 16$5.50$7.40$6.45$6.04 08/21$6.45–$6.55$6.04--
$320.00Dec 18$14.00$17.20$15.60$16.80 08/20$14.90–$34.95$15.6080
$320.00Mar 19$23.30$26.30$24.80$40.50 08/12$22.70–$44.45$24.8013
$270.00Sep 18$28.50$30.90$29.70$33.95 07/06$23.35–$62.20$29.7010
$270.00Oct 16$31.80$34.10$32.95$33.87 08/21$32.95–$36.35$32.9512
$270.00Dec 18$40.20$43.20$41.70$69.17 08/11$35.00–$69.25$41.703
$270.00Mar 19$48.10$51.00$49.55$59.90 08/19$42.25–$76.00$49.559
$330.00Sep 18$0.10$2.00$1.05$1.47 08/21$1.05–$14.75$1.0528
$330.00Dec 18$10.60$14.40$12.50$14.00 08/21$12.05–$29.40$12.50287
$330.00Mar 19$20.40$22.80$21.60$21.48 08/21$19.50–$39.70$21.486
$260.00Sep 18$37.50$40.90$39.20$34.30 07/27$30.15–$71.90$37.502
$260.00Dec 18$47.00$50.00$48.50$71.44 08/12$40.10–$77.60$48.5013
$260.00Mar 19$53.50$57.90$55.70$66.80 08/19$47.35–$83.50$55.706
$340.00Sep 18$0.15$1.05$0.60$0.70 08/21$0.60–$10.30$0.6057
$340.00Oct 16$2.10$3.00$2.55$2.55 08/21$2.17–$2.55$2.552
$340.00Dec 18$8.50$11.50$10.00$11.00 08/21$10.00–$25.10$10.0052
$340.00Mar 19$17.40$19.30$18.35$17.90 08/21$17.30–$35.15$17.907
$250.00Sep 18$47.20$50.40$48.80$70.50 08/18$37.10–$81.40$48.804
$250.00Dec 18$54.50$57.80$56.15$70.00 07/30$46.55–$85.80$56.157
$250.00Mar 19$60.80$63.60$62.20$65.00 08/20$53.35–$91.00$62.2013
$350.00Sep 18$0.00$1.65$0.83$0.40 08/21$0.40–$7.30$0.4098
$350.00Dec 18$6.20$8.90$7.55$8.40 08/21$7.55–$21.10$7.5533
$350.00Mar 19$14.30$17.00$15.65$29.41 08/17$15.05–$31.25$15.6530
$240.00Sep 18$56.90$60.20$58.55$80.70 07/30$44.95–$91.45$58.556
$240.00Dec 18$62.60$65.70$64.15$65.60 08/21$53.05–$94.75$64.1520
$240.00Mar 19$68.00$72.20$70.10$97.00 08/11$59.45–$99.55$70.109
$360.00Sep 18$0.10$0.60$0.35$0.40 08/20$0.35–$4.75$0.3582
$360.00Dec 18$5.20$8.50$6.85$18.10 08/10$6.85–$18.05$6.8514
$360.00Mar 19$11.10$14.90$13.00$23.80 08/13$13.00–$27.50$13.004
$230.00Sep 18$66.00$70.70$68.35$48.70 07/16$53.40–$101.40$66.001
$230.00Dec 18$71.00$74.30$72.65$58.90 07/22$60.35–$103.95$71.003
$230.00Mar 19$75.70$80.00$77.85$105.00 08/12$67.40–$107.75$77.855
$370.00Sep 18$0.00$2.60$1.30$0.50 08/20$0.45–$3.35$0.5042
$370.00Dec 18$3.20$7.20$5.20$7.50 08/19$5.20–$14.75$5.20101
$370.00Mar 19$9.50$12.90$11.20$19.80 08/13$11.00–$24.15$11.203
$220.00Sep 18$76.00$80.60$78.30--$62.80–$111.30$76.001
$220.00Dec 18$79.80$83.10$81.45$106.80 07/31$68.50–$113.20$81.4517
$220.00Mar 19$84.70$88.20$86.45$114.00 08/11$74.45–$116.40$86.458
$380.00Sep 18$0.00$2.60$1.30$2.23 07/30$0.78–$2.63$1.3030
$380.00Dec 18$1.85$5.50$3.68$6.80 08/19$3.68–$12.20$3.6818
$380.00Mar 19$7.90$11.20$9.55$17.00 07/30$9.50–$21.00$9.551
$210.00Sep 18$86.00$90.50$88.25--$72.45–$121.30$86.002
$210.00Dec 18$89.00$92.30$90.65$119.50 08/12$76.90–$122.75$90.6522
$210.00Mar 19$92.60$95.70$94.15$119.76 08/12$81.95–$125.40$94.154
$390.00Sep 18$0.00$2.60$1.30$0.80 07/30$0.85–$2.40$0.8015
$390.00Dec 18$1.25$5.00$3.13$9.30 08/11$3.13–$10.35$3.1318
$200.00Dec 18$98.40$102.20$100.30$95.00 07/23$85.80–$132.25$98.405
$200.00Mar 19$101.10$104.60$102.85$102.70 08/21$89.95–$134.50$102.708
$400.00Sep 18$0.00$0.30$0.15$0.11 08/21$0.15–$2.40$0.1127
$400.00Dec 18$1.50$4.00$2.75$3.12 08/20$2.75–$8.75$2.7525
$400.00Mar 19$6.30$7.70$7.00$6.70 08/21$7.00–$16.25$6.706
$195.00Dec 18$103.00$106.90$104.95$80.70 07/21$89.95–$137.20$103.002
$195.00Mar 19$105.70$108.50$107.10$133.50 08/05$93.95–$139.20$107.101
$190.00Dec 18$107.50$111.70$109.60$131.00 08/18$94.45–$142.15$109.603
$190.00Mar 19$110.00$113.10$111.55$141.50 08/11$97.95–$143.90$111.551
$410.00Sep 18$0.00$2.60$1.30$0.45 08/10$0.45–$2.40$0.4548
$410.00Dec 18$0.35$4.30$2.32$3.70 07/01$2.32–$7.05$2.324
$410.00Mar 19$5.00$7.10$6.05$5.70 08/21$6.05–$14.15$5.702
$185.00Mar 19$114.50$118.50$116.50$142.50 08/04$102.30–$148.50$116.501
$420.00Sep 18$0.00$3.40$1.70$0.25 07/30$1.43–$2.40$0.2541
$420.00Dec 18$0.00$3.60$1.80$3.00 07/30$1.80–$6.00$1.8037
$420.00Mar 19$2.50$6.10$4.30$7.60 07/30$4.30–$12.25$4.3012
$170.00Dec 18$127.00$131.20$129.10$112.20 06/30$113.00–$161.70$127.001
$430.00Sep 18$0.00$3.40$1.70$2.37 07/24$0.50–$2.40$1.7038
$440.00Sep 18$0.00$3.40$1.70$0.13 08/07$1.25–$2.40$0.1333
$440.00Dec 18$0.00$3.80$1.90$1.87 08/05$1.90–$4.30$1.8710
$440.00Mar 19$1.00$4.80$2.90$6.11 08/18$2.90–$9.10$2.902
$450.00Sep 18$0.00$3.40$1.70$0.35 06/30$0.68–$2.50$0.3530
$450.00Dec 18$0.00$3.70$1.85$1.30 08/05$1.70–$3.38$1.3018
$450.00Mar 19$0.50$4.30$2.40$6.35 08/17$2.40–$7.70$2.402
$460.00Sep 18$0.00$3.40$1.70$0.10 07/30$1.35–$2.55$0.1067
$460.00Dec 18$0.00$3.70$1.85$1.80 07/10$1.50–$3.10$1.8017
$470.00Sep 18$0.00$5.00$2.50--$1.43–$2.50--6
$470.00Dec 18$0.00$1.35$0.68$1.19 07/23$0.68–$2.90$0.684
$480.00Sep 18$0.00$5.00$2.50--$1.65–$2.50--19
$480.00Dec 18$0.00$2.75$1.38--$1.38–$2.63--2
$490.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--8
$490.00Dec 18$0.00$2.70$1.35--$1.35–$2.53--16
$500.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--41
$500.00Dec 18$0.00$3.50$1.75--$1.45–$2.40--2
$510.00Sep 18$0.00$5.00$2.50$0.25 07/15$1.33–$2.50$0.2524
$520.00Sep 18$0.00$5.00$2.50--$1.45–$2.50--5
$530.00Sep 18$0.00$5.00$2.50--$1.43–$2.50--8
$530.00Dec 18$0.00$2.65$1.33--$0.70–$2.40--2
$540.00Sep 18$0.00$5.00$2.50--$1.70–$2.50--2
$540.00Dec 18$0.00$2.00$1.00$0.62 07/31$0.80–$2.40$0.628
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Sep 18$9.80$12.40$11.10$11.04 08/21$2.95–$29.40$11.0455
$300.00Oct 16$13.60$16.60$15.10$12.20 08/21$13.00–$15.10$13.60--
$300.00Dec 18$22.80$26.20$24.50$23.60 08/21$13.60–$38.10$23.6053
$300.00Mar 19$30.40$32.80$31.60$21.50 08/17$20.65–$43.90$30.40103
$290.00Sep 18$5.40$7.60$6.50$6.30 08/21$2.05–$23.00$6.3069
$290.00Oct 16$8.70$11.70$10.20$7.90 08/20$8.25–$10.20$8.701
$290.00Dec 18$17.80$21.10$19.45$16.90 07/30$10.50–$32.10$17.803
$290.00Mar 19$25.50$27.00$26.25$26.00 08/21$17.15–$38.60$26.006
$310.00Sep 18$16.30$18.50$17.40$16.30 08/21$5.25–$37.00$16.3040
$310.00Dec 18$28.20$31.10$29.65$28.95 08/21$17.20–$45.00$28.9519
$310.00Mar 19$35.10$38.20$36.65$28.49 08/06$24.85–$50.45$35.104
$280.00Sep 18$2.80$4.00$3.40$3.30 08/21$1.02–$17.50$3.30128
$280.00Oct 16$5.30$7.50$6.40$6.00 08/20$5.65–$6.40$6.001
$280.00Dec 18$13.60$16.80$15.20$13.75 08/20$7.45–$27.00$13.7552
$280.00Mar 19$20.60$23.30$21.95$22.28 08/21$14.10–$32.50$21.955
$320.00Sep 18$23.20$26.10$24.65$24.00 08/21$8.05–$44.40$24.0030
$320.00Dec 18$34.50$37.20$35.85$24.85 08/18$21.00–$51.70$34.50216
$320.00Mar 19$41.50$44.20$42.85$34.99 08/19$29.00–$57.70$41.5013
$270.00Sep 18$0.75$2.50$1.63$1.27 08/10$0.68–$13.05$1.278
$270.00Dec 18$10.20$13.80$12.00$11.00 08/21$5.85–$22.00$11.0056
$270.00Mar 19$16.20$19.30$17.75$12.78 08/18$11.25–$28.05$16.2013
$330.00Sep 18$32.10$35.60$33.85$31.30 08/20$12.20–$52.80$32.1027
$330.00Dec 18$41.40$44.00$42.70$27.32 08/17$25.95–$59.50$41.402
$330.00Mar 19$48.00$50.70$49.35$35.30 08/12$33.95–$64.05$48.0050
$260.00Sep 18$0.10$3.10$1.60$0.57 08/18$0.60–$9.10$0.57257
$260.00Dec 18$8.60$10.30$9.45$12.80 07/28$4.15–$17.60$9.4520
$260.00Mar 19$12.80$16.30$14.55$11.48 08/19$8.95–$23.50$12.805
$340.00Sep 18$41.70$45.00$43.35$26.10 08/04$18.30–$61.80$41.7016
$340.00Dec 18$48.70$51.40$50.05$76.00 07/20$31.15–$67.50$50.056
$340.00Mar 19$54.80$57.80$56.30$43.50 08/06$39.35–$71.55$54.804
$250.00Sep 18$0.00$2.00$1.00$0.50 08/21$0.80–$5.65$0.5014
$250.00Oct 16$0.95$2.15$1.55$1.50 08/20$1.18–$1.55$1.501
$250.00Dec 18$5.00$7.70$6.35$5.00 08/20$3.00–$14.25$5.0064
$250.00Mar 19$10.10$12.60$11.35$9.75 08/20$6.95–$19.35$10.1016
$350.00Sep 18$51.50$54.60$53.05$26.50 08/14$24.85–$71.05$51.5026
$350.00Dec 18$56.80$59.40$58.10$37.00 08/03$37.30–$75.75$56.803
$240.00Sep 18$0.00$3.80$1.90$1.06 07/30$1.40–$3.90$1.069
$240.00Dec 18$2.75$6.00$4.38$3.10 08/13$2.30–$10.60$3.1035
$240.00Mar 19$7.40$11.40$9.40$6.15 08/18$5.15–$16.15$7.403
$360.00Sep 18$61.20$64.50$62.85--$32.95–$80.70$61.208
$360.00Dec 18$64.80$67.70$66.25--$43.45–$84.20$64.802
$230.00Sep 18$0.00$3.30$1.65$1.22 07/30$1.40–$2.75$1.2216
$230.00Dec 18$2.00$4.40$3.20$2.00 08/13$1.30–$8.20$2.0014
$230.00Mar 19$5.50$8.20$6.85$7.08 08/20$3.73–$13.45$6.8510
$370.00Sep 18$70.70$75.30$73.00$70.00 07/29$41.40–$90.35$70.703
$370.00Dec 18$72.60$77.50$75.05--$50.55–$93.30$72.6061
$220.00Sep 18$0.00$3.60$1.80$0.35 08/13$0.43–$2.68$0.3568
$220.00Dec 18$1.45$3.40$2.42$2.40 08/21$1.18–$6.35$2.4040
$220.00Mar 19$3.50$7.70$5.60$12.30 07/21$2.70–$10.95$5.601
$380.00Sep 18$80.70$85.30$83.00$111.80 07/21$50.55–$100.25$83.0010
$380.00Dec 18$82.00$86.10$84.05$61.00 08/14$58.10–$101.60$82.001
$380.00Mar 19$85.00$89.70$87.35$80.70 07/30$64.50–$104.20$85.005
$210.00Sep 18$0.00$3.10$1.55$1.70 07/21$1.30–$2.50$1.5538
$210.00Dec 18$0.25$3.50$1.88$5.36 07/09$0.75–$4.90$1.887
$210.00Mar 19$2.35$5.30$3.83$4.21 08/20$2.28–$8.45$3.838
$200.00Sep 18$0.00$3.00$1.50--$1.50–$2.40--1
$200.00Dec 18$0.00$3.90$1.95$0.65 08/13$0.53–$3.45$0.658
$200.00Mar 19$1.00$4.10$2.55$2.75 08/20$1.80–$6.45$2.557
$400.00Sep 18$101.10$104.40$102.75$72.78 08/14$69.95–$119.05$101.102
$400.00Dec 18$101.10$105.00$103.05--$74.35–$120.55$101.1010
$195.00Mar 19$2.25$3.00$2.63$2.55 08/21$1.65–$5.90$2.55--
$190.00Dec 18$0.00$3.70$1.85--$1.35–$2.65--4
$410.00Dec 18$110.80$115.40$113.10--$82.95–$130.40$110.8020
$185.00Sep 18$0.00$3.30$1.65--$1.18–$2.50--1
$185.00Mar 19$0.35$4.30$2.32$3.90 07/22$1.55–$4.40$2.326
$180.00Dec 18$0.00$2.85$1.43--$0.43–$2.50--1
$180.00Mar 19$0.05$3.80$1.92$1.25 08/14$1.25–$3.25$1.2517
$175.00Dec 18$0.00$3.00$1.50$1.50 07/13$0.45–$2.50$1.503
$175.00Mar 19$0.00$3.00$1.50$2.20 07/29$1.48–$2.60$1.502
$170.00Dec 18$0.00$3.40$1.70--$0.30–$2.50--1
$170.00Mar 19$0.00$3.00$1.50$3.20 07/16$1.25–$2.50$1.501
$165.00Dec 18$0.00$3.50$1.75--$1.55–$1.75--2
$160.00Dec 18$0.00$3.50$1.75$0.20 08/04$0.50–$2.55$0.2010
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.75–$1.95$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 45
Total Puts 244
Put/Call Ratio 5.42
Net Difference -199

Prior's Put/Call Breakdown

Total Calls 109
Total Puts 58
Put/Call Ratio 0.53
Net Difference 51

Prior 7-Day Put/Call Summary

Total Calls 700
Total Puts 488
Average Put/Call Ratio 1.77
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