Tour v526
HII
HUNTINGTON INGALLS I
$296.80 +0.13%
(8/26 18:03) ◀
|
Thursday, August 27, 2026 (3:05pm)
January 2026
|
▶ (8/27 18:02)
◀ 8/27 15:06 ▶

Option Volume

Detail
ℹ
Current (08/27 3:05pm) 77
Calls: 70 (91%)
Puts: 7 (9%)
Prior (08/26) 62
Calls: 48 (77%)
Puts: 14 (23%)
Current vs Prior +24.19%
Calls: +45.83% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 1,313
Calls: 813 (62%)
Puts: 500 (38%)
Prior 7-Day Average 187
Calls: 116 (62%)
Puts: 71 (38%)
Current vs Prior 7-Day Avg -58.95%
Calls: -39.73%
Puts: -90.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27 3:05pm) $76.7K
Calls: $72.1K (94%)
Puts: $4.6K (6%)
Prior (08/26) $124.2K
Calls: $104.4K (84%)
Puts: $19.9K (16%)
Current vs Prior -38.26%
Calls: -30.94%
Puts: -76.73%
Prior 7-Day Total $1.03M
Calls: $659.2K (64%)
Puts: $374.3K (36%)
Prior 7-Day Average $147.6K
Calls: $94.2K (64%)
Puts: $53.5K (36%)
Current vs Prior 7-Day Avg -48.05%
Calls: -23.46%
Puts: -91.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 3:05pm) 0.10
Prior (08/26) 0.29
Current vs Prior -65.71%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -91.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27 3:05pm) 4,553
Calls: 2,471 (54%)
Puts: 2,082 (46%)
Prior (08/26) 4,525
Calls: 2,447 (54%)
Puts: 2,078 (46%)
Current vs Prior +0.62%
Prior 7-Day Total 34,857
Calls: 19,082 (55%)
Puts: 15,775 (45%)
Prior 7-Day Average 4,979
Calls: 2,726 (55%)
Puts: 2,253 (45%)
Current vs Prior 7-Day Avg -8.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.38% | 10.53%
Prior 8.06% | 11.23%
Current vs Prior -8.47% | -6.22%
Prior 7-Day Avg 5.40% | 9.31%
Current vs 7-Day Avg +36.55% | +13.15%
Prior 7-Day Eod 8.06% | 11.23%
Current vs 7-Day Eod -8.47% | -6.22%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.77% | 18.04%
Calls: 23.53% | 14.33%
Puts: 26.00% | 21.74%
Prior 19.90% | 15.90%
Calls: 23.66% | 16.50%
Puts: 16.14% | 15.30%
Current vs Prior +24.47% | +13.46%
Prior 7-Day Avg 44.34% | 18.10%
Calls: 38.00% | 16.89%
Puts: 50.68% | 19.31%
Current vs 7-Day Avg -44.14% | -0.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($72.1K) vs puts ($4.6K). Extreme bullish P/C ratio of 0.10 - heavy call buying (70 calls vs 7 puts). P/C ratio dropping 66% - sentiment shifting bullish.

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 5 of results (avg 7.6%, best 5.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1827.1029.40$28.258.1%--0.8910
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1852.4055.50$53.955.7%--0.8926
$340.00Sep 1842.5045.60$44.057.0%--0.9616
$330.00Sep 1832.7035.30$34.007.6%--0.9022
$320.00Sep 1823.7026.00$24.859.3%--0.8626

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 1827.1029.40$28.258.1%--0.8910
$280.00Sep 1818.7021.00$19.8511.6%--0.7835
$290.00Sep 1810.5013.30$11.9023.5%30.6425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1842.5045.60$44.057.0%--0.9616
$330.00Sep 1832.7035.30$34.007.6%--0.9022
$350.00Sep 1852.4055.50$53.955.7%--0.8926
$320.00Sep 1823.7026.00$24.859.3%--0.8626
$310.00Sep 1815.1017.50$16.3014.7%--0.7237

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 43, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 180.150.55$0.35114.3%180.0466
$300.00Sep 186.607.50$7.0512.8%140.45125
$290.00Sep 1810.5013.30$11.9023.5%30.6425
$310.00Sep 182.604.80$3.7059.5%20.2837
$320.00Sep 181.101.75$1.4345.5%20.1435
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 182.104.00$3.0562.3%40.22130

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 32.33, avg 8.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Sep 18$0.30$9.70$0.3014%32.33$320.30
$290.00$300.00Sep 18$4.85$5.15$4.8564%1.06$294.85
$300.00$310.00Sep 18$3.35$6.65$3.3545%1.99$303.35
$330.00$340.00Sep 18$0.78$9.22$0.7810%11.82$330.78
$310.00$320.00Sep 18$2.27$7.73$2.2728%3.41$312.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Sep 18$0.44$9.56$0.4411%21.73$269.56
$310.00$300.00Sep 18$6.30$3.70$6.3072%0.59$303.70
$290.00$280.00Sep 18$2.45$7.55$2.4537%3.08$287.55
$300.00$290.00Sep 18$4.50$5.50$4.5055%1.22$295.50
$280.00$270.00Sep 18$1.78$8.22$1.7822%4.62$278.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.29, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Sep 18$2.27$2.27$7.7372%0.29$312.27
$330.00$340.00Sep 18$0.78$0.78$9.2290%0.08$330.78
$300.00$310.00Sep 18$3.35$3.35$6.6555%0.50$303.35
$320.00$330.00Sep 18$0.30$0.30$9.7086%0.03$320.30
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Sep 18$1.78$1.78$8.2278%0.22$278.22
$290.00$280.00Sep 18$2.45$2.45$7.5563%0.32$287.55
$270.00$260.00Sep 18$0.44$0.44$9.5689%0.05$269.56

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 5.74% of stock, avg 7.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Sep 18$7.05$10.00$17.05$282.95$317.055.74%
$290.00Sep 18$11.90$5.50$17.40$272.60$307.405.86%
$310.00Sep 18$3.70$16.30$20.00$290.00$330.006.74%
$280.00Sep 18$19.85$3.05$22.90$257.10$302.907.72%
$320.00Sep 18$1.43$24.85$26.28$293.72$346.288.85%
$270.00Sep 18$28.25$1.27$29.52$240.48$299.529.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.66% of stock, avg 1.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Sep 18$1.13$0.83$1.96$258.04$331.96
$330.00$270.00Sep 18$1.13$1.27$2.40$267.60$332.40
$320.00$260.00Sep 18$1.43$0.83$2.26$257.74$322.26
$330.00$250.00Sep 18$1.13$1.25$2.38$247.62$332.38
$320.00$270.00Sep 18$1.43$1.27$2.70$267.30$322.70
$320.00$250.00Sep 18$1.43$1.25$2.68$247.32$322.68
$350.00$260.00Sep 18$2.00$0.83$2.83$257.17$352.83
$350.00$270.00Sep 18$2.00$1.27$3.27$266.73$353.27
$350.00$250.00Sep 18$2.00$1.25$3.25$246.75$353.25
$330.00$280.00Sep 18$1.13$3.05$4.18$275.82$334.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.34, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280330/340Sep 18$2.56$7.4468%0.34$277.44$332.56
260/270330/340Sep 18$1.22$8.7879%0.14$268.78$331.22
270/280310/320Sep 18$4.05$5.9550%0.68$275.95$314.05
260/270310/320Sep 18$2.71$7.2961%0.37$267.29$312.71
270/280320/330Sep 18$2.08$7.9264%0.26$277.92$322.08
260/270320/330Sep 18$0.74$9.2675%0.08$269.26$320.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 21.22, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$0.45$9.5526%21.22
$300.00$310.00$320.00Sep 18$1.08$8.9231%8.26
$290.00$300.00$310.00Sep 18$1.50$8.5035%5.67
$310.00$320.00$330.00Sep 18$1.97$8.0318%4.08
$280.00$290.00$300.00Sep 18$3.10$6.9033%2.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$0.67$9.3326%13.93
$310.00$320.00$330.00Sep 18$0.60$9.4018%15.67
$290.00$300.00$310.00Sep 18$1.80$8.2035%4.56
$280.00$290.00$300.00Sep 18$2.05$7.9533%3.88
$320.00$330.00$340.00Sep 18$0.90$9.1010%10.11

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 $-3.95, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Sep 18-$3.95$6.05
$290.00$300.001:2Sep 18-$2.20$7.80
$300.00$310.001:2Sep 18-$0.35$9.65
$320.00$330.001:2Sep 18-$0.83$9.17
$340.00$350.001:2Sep 18-$3.65$6.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18-$1.00$9.00
$310.00$300.001:2Sep 18-$3.70$6.30
$290.00$280.001:2Sep 18-$0.60$9.40
$320.00$310.001:2Sep 18-$7.75$2.25
$270.00$260.001:2Sep 18-$0.39$9.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.22%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$6.600.451.1%2.22%3.30%14125
$310.00Sep 18$2.600.284.5%0.88%5.32%237
$320.00Sep 18$1.100.147.8%0.37%8.19%235
$330.00Sep 18$0.500.1011.2%0.17%11.35%--45

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 $195.00 12-18 call last traded $80.70 on 07/21 (now $101.00/$104.50) — try a limit near $101.00. Also watch the $170.00 12-18 call last traded $112.20 on 06/30 (now $125.10/$129.50) — try a limit near $125.10; the $200.00 12-18 call last traded $95.00 on 07/23 (now $96.20/$99.70) — try a limit near $96.20. Most tradeable put: the $380.00 03-19 put last traded $80.70 on 07/30 (now $87.40/$91.00) — try a limit near $87.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Sep 18$5.80$7.30$6.55$8.34 08/21$4.95–$34.45$6.55123
$300.00Oct 16$10.50$12.50$11.50$14.30 08/21$10.25–$15.90$11.505
$300.00Dec 18$20.20$23.70$21.95$33.22 08/19$20.25–$47.05$21.9562
$300.00Mar 19$29.00$33.20$31.10$34.79 08/20$28.60–$55.85$31.1017
$290.00Sep 18$10.60$13.10$11.85$16.60 08/21$8.80–$43.20$11.8526
$290.00Dec 18$25.00$28.70$26.85$39.27 08/19$24.30–$53.90$26.8518
$290.00Mar 19$33.80$38.00$35.90$37.90 08/21$33.00–$61.85$35.9018
$290.00Oct 16$16.10$18.50$17.30--$15.05–$17.30$16.102
$310.00Sep 18$2.15$4.80$3.47$5.03 08/21$2.65–$26.40$3.4734
$310.00Dec 18$16.30$20.00$18.15$42.05 08/10$16.35–$40.70$18.156
$310.00Mar 19$25.30$28.50$26.90$42.15 08/18$24.90–$49.85$26.9017
$280.00Sep 18$17.40$20.50$18.95$20.40 08/21$15.60–$52.45$18.9535
$280.00Dec 18$30.70$34.30$32.50$55.50 08/07$29.85–$61.35$32.5025
$280.00Mar 19$39.20$43.30$41.25$45.29 08/20$37.35–$68.60$41.2510
$320.00Sep 18$0.05$1.80$0.93$3.56 08/20$0.93–$19.70$0.9335
$320.00Oct 16$4.30$6.80$5.55$6.04 08/21$4.30–$6.55$5.5514
$320.00Dec 18$12.40$16.20$14.30$16.80 08/20$12.85–$34.95$14.3080
$320.00Mar 19$21.50$24.70$23.10$40.50 08/12$21.40–$44.45$23.1013
$270.00Sep 18$25.30$29.10$27.20$33.95 07/06$22.80–$62.20$27.2010
$270.00Oct 16$29.50$31.90$30.70$33.87 08/21$27.25–$36.35$30.7018
$270.00Dec 18$37.00$41.00$39.00$69.17 08/11$35.00–$69.25$39.003
$270.00Mar 19$45.00$48.80$46.90$59.90 08/19$42.25–$76.00$46.909
$330.00Sep 18$0.00$1.50$0.75$1.47 08/21$0.73–$14.75$0.7543
$330.00Dec 18$9.50$13.50$11.50$14.00 08/21$10.40–$29.40$11.50284
$330.00Mar 19$18.50$21.50$20.00$21.48 08/21$18.30–$39.70$20.007
$330.00Oct 16$2.50$4.60$3.55--$2.28–$3.55$2.504
$260.00Sep 18$34.80$38.30$36.55$34.30 07/27$30.15–$71.90$34.802
$260.00Dec 18$44.10$48.00$46.05$71.44 08/12$40.10–$77.60$46.0513
$260.00Mar 19$52.20$55.40$53.80$66.80 08/19$47.35–$83.50$53.806
$260.00Oct 16$37.80$40.90$39.35--$39.35–$39.35—$37.803
$340.00Sep 18$0.15$0.70$0.43$0.70 08/21$0.35–$10.30$0.4364
$340.00Oct 16$0.40$3.30$1.85$2.55 08/21$1.85–$2.55$1.853
$340.00Dec 18$7.00$10.90$8.95$11.00 08/21$8.20–$25.10$8.9552
$340.00Mar 19$15.70$19.00$17.35$17.90 08/21$15.50–$35.15$17.358
$250.00Sep 18$44.40$48.70$46.55$70.50 08/18$37.10–$81.40$46.554
$250.00Dec 18$51.90$55.30$53.60$70.00 07/30$46.55–$85.80$53.607
$250.00Mar 19$58.50$62.20$60.35$65.00 08/20$53.35–$91.00$60.3513
$350.00Sep 18$0.00$3.50$1.75$0.40 08/21$0.28–$7.30$0.4093
$350.00Dec 18$6.10$9.00$7.55$8.40 08/21$6.60–$21.10$7.5534
$350.00Mar 19$13.20$16.50$14.85$29.41 08/17$13.25–$31.25$14.8531
$350.00Oct 16$0.50$3.50$2.00--$1.95–$2.00$0.5051
$240.00Sep 18$54.40$58.60$56.50$80.70 07/30$44.95–$91.45$56.506
$240.00Dec 18$60.00$63.70$61.85$65.60 08/21$53.05–$94.75$61.8520
$240.00Mar 19$66.70$69.50$68.10$97.00 08/11$59.45–$99.55$68.109
$360.00Sep 18$0.00$0.50$0.25$0.40 08/20$0.23–$4.75$0.2578
$360.00Dec 18$3.80$6.90$5.35$18.10 08/10$4.95–$18.05$5.3514
$360.00Mar 19$11.30$14.00$12.65$23.80 08/13$11.25–$27.50$12.654
$230.00Sep 18$64.40$69.00$66.70$48.70 07/16$53.40–$101.40$64.401
$230.00Dec 18$68.60$72.10$70.35$58.90 07/22$60.35–$103.95$68.603
$230.00Mar 19$73.50$77.30$75.40$105.00 08/12$67.40–$107.75$75.405
$370.00Sep 18$0.00$0.50$0.25$0.50 08/20$0.25–$3.35$0.2542
$370.00Dec 18$2.75$6.10$4.43$7.50 08/19$3.88–$14.75$4.43101
$370.00Mar 19$9.20$12.50$10.85$19.80 08/13$9.70–$24.15$10.853
$220.00Sep 18$74.40$79.00$76.70--$62.80–$111.30$74.401
$220.00Dec 18$77.50$81.00$79.25$106.80 07/31$68.50–$113.20$79.2517
$220.00Mar 19$81.50$85.40$83.45$114.00 08/11$74.45–$116.40$83.458
$380.00Sep 18$0.00$2.35$1.18$2.23 07/30$0.78–$2.63$1.1830
$380.00Dec 18$1.90$5.20$3.55$6.80 08/19$3.10–$12.20$3.5518
$380.00Mar 19$7.10$10.60$8.85$17.00 07/30$8.20–$21.00$8.851
$210.00Sep 18$84.40$89.00$86.70--$72.45–$121.30$84.402
$210.00Dec 18$86.70$90.20$88.45$119.50 08/12$76.90–$122.75$88.4522
$210.00Mar 19$90.00$93.60$91.80$119.76 08/12$81.95–$125.40$91.804
$390.00Sep 18$0.00$0.05$0.03$0.80 07/30$0.03–$2.40$0.0315
$390.00Dec 18$0.80$3.70$2.25$9.30 08/11$2.25–$10.35$2.2518
$200.00Dec 18$96.20$99.70$97.95$95.00 07/23$85.80–$132.25$96.205
$200.00Mar 19$99.00$102.60$100.80$102.70 08/21$89.95–$134.50$100.809
$195.00Dec 18$101.00$104.50$102.75$80.70 07/21$89.95–$137.20$101.002
$195.00Mar 19$103.50$107.30$105.40$133.50 08/05$93.95–$139.20$105.401
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$2.40$0.0328
$400.00Dec 18$0.30$3.20$1.75$3.12 08/20$1.75–$8.75$1.7526
$400.00Mar 19$4.60$7.80$6.20$6.70 08/21$6.10–$16.25$6.2017
$190.00Dec 18$105.80$109.90$107.85$131.00 08/18$94.45–$142.15$107.853
$190.00Mar 19$107.60$111.70$109.65$141.50 08/11$97.95–$143.90$109.651
$185.00Mar 19$112.20$116.40$114.30$142.50 08/04$102.30–$148.50$114.301
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$0.45–$2.40$0.4548
$410.00Dec 18$0.10$4.30$2.20$3.70 07/01$1.83–$7.05$2.204
$410.00Mar 19$3.30$7.00$5.15$5.70 08/21$5.00–$14.15$5.1526
$420.00Sep 18$0.00$3.60$1.80$0.25 07/30$1.48–$2.50$0.2541
$420.00Dec 18$0.10$4.10$2.10$3.00 07/30$1.35–$6.00$2.1037
$420.00Mar 19$2.95$5.90$4.43$7.60 07/30$4.05–$12.25$4.4312
$170.00Dec 18$125.10$129.50$127.30$112.20 06/30$113.00–$161.70$125.101
$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–$2.40$0.1333
$440.00Dec 18$0.00$3.80$1.90$1.87 08/05$1.38–$4.30$1.8710
$440.00Mar 19$1.10$4.40$2.75$6.11 08/18$2.75–$9.10$2.752
$450.00Sep 18$0.00$0.05$0.03$0.35 06/30$0.03–$2.50$0.0330
$450.00Dec 18$0.20$3.70$1.95$1.30 08/05$0.70–$3.38$1.3018
$450.00Mar 19$1.80$4.10$2.95$6.35 08/17$2.40–$7.70$2.952
$460.00Sep 18$0.00$3.80$1.90$0.10 07/30$1.35–$2.50$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$3.80$1.90--$1.43–$2.50--6
$470.00Dec 18$0.00$1.55$0.78$1.19 07/23$0.68–$2.90$0.784
$480.00Sep 18$0.00$3.80$1.90--$1.65–$2.50--19
$480.00Dec 18$0.00$2.95$1.48--$0.65–$2.63--2
$490.00Sep 18$0.00$3.80$1.90--$1.33–$2.50--8
$490.00Dec 18$0.00$3.00$1.50--$1.35–$2.53--16
$500.00Sep 18$0.00$3.80$1.90--$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$3.60$1.80--$1.45–$2.50--5
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Sep 18$9.30$12.20$10.75$11.04 08/21$2.95–$29.40$10.7555
$300.00Oct 16$14.10$16.30$15.20$12.20 08/21$13.00–$18.15$14.101
$300.00Dec 18$23.10$26.10$24.60$23.60 08/21$13.60–$38.10$23.6055
$300.00Mar 19$29.70$33.50$31.60$21.50 08/17$20.65–$43.90$29.70103
$290.00Sep 18$4.90$7.60$6.25$6.30 08/21$2.05–$23.00$6.2571
$290.00Oct 16$9.00$11.50$10.25$7.90 08/20$8.25–$12.95$9.001
$290.00Dec 18$17.80$21.50$19.65$16.90 07/30$10.50–$32.10$17.804
$290.00Mar 19$24.40$28.50$26.45$26.00 08/21$17.15–$38.60$26.008
$310.00Sep 18$16.20$18.90$17.55$16.30 08/21$5.25–$37.00$16.3037
$310.00Dec 18$28.90$31.80$30.35$28.95 08/21$17.20–$45.00$28.9522
$310.00Mar 19$35.20$39.20$37.20$28.49 08/06$24.85–$50.45$35.204
$310.00Oct 16$19.80$22.60$21.20--$21.20–$21.20—$19.804
$280.00Sep 18$0.85$3.70$2.28$3.30 08/21$1.02–$17.50$2.28130
$280.00Oct 16$5.70$7.70$6.70$6.00 08/20$5.65–$8.65$6.004
$280.00Dec 18$13.60$17.20$15.40$13.75 08/20$7.45–$27.00$13.7552
$280.00Mar 19$20.90$24.00$22.45$22.28 08/21$14.10–$32.50$22.288
$320.00Sep 18$24.50$27.80$26.15$24.00 08/21$8.05–$44.40$24.5026
$320.00Dec 18$34.90$38.20$36.55$24.85 08/18$21.00–$51.70$34.90216
$320.00Mar 19$42.00$45.50$43.75$34.99 08/19$29.00–$57.70$42.0013
$270.00Sep 18$0.00$2.15$1.08$1.27 08/10$0.68–$13.05$1.0828
$270.00Dec 18$9.70$13.60$11.65$11.00 08/21$5.85–$22.00$11.0061
$270.00Mar 19$16.80$19.60$18.20$12.78 08/18$11.25–$28.05$16.8013
$270.00Oct 16$3.50$4.80$4.15--$4.15–$4.15—$3.504
$330.00Sep 18$34.00$37.00$35.50$31.30 08/20$12.20–$52.80$34.0023
$330.00Dec 18$41.90$45.50$43.70$27.32 08/17$25.95–$59.50$41.902
$330.00Mar 19$48.70$51.60$50.15$35.30 08/12$33.95–$64.05$48.7050
$330.00Oct 16$35.90$38.10$37.00--$37.00–$37.00—$35.904
$260.00Sep 18$0.20$1.15$0.68$0.57 08/18$0.60–$9.10$0.57265
$260.00Dec 18$7.70$10.20$8.95$12.80 07/28$4.15–$17.60$8.9521
$260.00Mar 19$12.20$16.30$14.25$11.48 08/19$8.95–$23.50$12.2010
$260.00Oct 16$1.50$4.70$3.10--$3.10–$3.18$1.502
$340.00Sep 18$43.30$46.80$45.05$26.10 08/04$18.30–$61.80$43.3016
$340.00Dec 18$49.60$53.30$51.45$76.00 07/20$31.15–$67.50$51.456
$340.00Mar 19$55.50$59.00$57.25$43.50 08/06$39.35–$71.55$55.504
$250.00Sep 18$0.00$2.50$1.25$0.50 08/21$0.53–$5.55$0.5015
$250.00Oct 16$0.10$4.20$2.15$1.50 08/20$1.18–$2.15$1.507
$250.00Dec 18$5.20$8.30$6.75$5.00 08/20$3.00–$14.25$5.2066
$250.00Mar 19$10.90$13.10$12.00$9.75 08/20$6.95–$19.35$10.9016
$350.00Sep 18$53.20$56.80$55.00$26.50 08/14$24.85–$71.05$53.2026
$350.00Dec 18$57.70$61.50$59.60$37.00 08/03$37.30–$75.75$57.703
$240.00Sep 18$0.00$3.60$1.80$1.06 07/30$0.90–$3.90$1.069
$240.00Dec 18$3.30$6.20$4.75$3.10 08/13$2.30–$10.60$3.3026
$240.00Mar 19$7.30$10.50$8.90$6.15 08/18$5.15–$16.15$7.303
$360.00Sep 18$62.90$66.70$64.80--$32.95–$80.70$62.908
$360.00Dec 18$66.20$69.80$68.00--$43.45–$84.20$66.202
$230.00Sep 18$0.00$3.50$1.75$1.22 07/30$0.50–$2.75$1.2216
$230.00Dec 18$2.15$3.90$3.03$2.00 08/13$1.30–$8.20$2.1514
$230.00Mar 19$5.30$8.20$6.75$7.08 08/20$3.73–$13.45$6.7510
$230.00Oct 16$0.05$1.80$0.93--$0.93–$0.93—$0.053
$370.00Sep 18$73.20$76.70$74.95$70.00 07/29$41.40–$90.35$73.203
$370.00Dec 18$75.00$78.50$76.75--$50.55–$93.30$75.0061
$220.00Sep 18$0.00$3.50$1.75$0.35 08/13$0.43–$2.68$0.3568
$220.00Dec 18$0.80$4.10$2.45$2.40 08/21$1.18–$5.90$2.4042
$220.00Mar 19$3.80$6.80$5.30$12.30 07/21$2.70–$10.95$5.3013
$220.00Oct 16$0.00$3.60$1.80--$1.80–$1.80—--133
$380.00Sep 18$83.20$86.70$84.95$111.80 07/21$50.55–$100.25$84.9510
$380.00Dec 18$84.20$87.90$86.05$61.00 08/14$58.10–$101.60$84.201
$380.00Mar 19$87.40$91.00$89.20$80.70 07/30$64.50–$104.20$87.405
$210.00Sep 18$0.00$3.50$1.75$1.70 07/21$1.30–$2.50$1.7038
$210.00Dec 18$0.10$4.20$2.15$5.36 07/09$0.75–$4.90$2.157
$210.00Mar 19$2.40$5.20$3.80$4.21 08/20$2.28–$8.45$3.808
$200.00Sep 18$0.00$0.95$0.48--$0.48–$2.40--1
$200.00Dec 18$0.10$3.90$2.00$0.65 08/13$0.53–$3.45$0.6528
$200.00Mar 19$1.30$4.10$2.70$2.75 08/20$1.80–$6.45$2.707
$195.00Mar 19$0.85$4.00$2.42$2.55 08/21$1.65–$5.90$2.422
$400.00Sep 18$102.50$106.80$104.65$72.78 08/14$69.95–$119.05$102.502
$400.00Dec 18$103.20$107.00$105.10--$74.35–$120.55$103.2010
$190.00Dec 18$0.00$3.00$1.50--$0.90–$2.53--4
$185.00Sep 18$0.00$2.00$1.00--$1.00–$2.50--1
$185.00Mar 19$0.25$3.50$1.88$3.90 07/22$1.55–$4.40$1.886
$185.00Dec 18$0.00$3.70$1.85--$1.85–$1.85—--23
$410.00Dec 18$112.50$116.90$114.70--$82.95–$130.40$112.5020
$180.00Dec 18$0.00$2.85$1.43--$0.43–$2.50--1
$180.00Mar 19$0.30$3.30$1.80$1.25 08/14$1.25–$3.25$1.2517
$175.00Dec 18$0.00$2.80$1.40$1.50 07/13$0.45–$2.50$1.403
$175.00Mar 19$0.00$3.20$1.60$2.20 07/29$1.48–$2.60$1.602
$170.00Dec 18$0.00$2.75$1.38--$0.30–$2.50--1
$170.00Mar 19$0.00$3.10$1.55$3.20 07/16$1.25–$2.50$1.551
$165.00Dec 18$0.00$3.20$1.60--$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 70
Total Puts 7
Put/Call Ratio 0.10
Net Difference 63

Prior's Put/Call Breakdown

Total Calls 48
Total Puts 14
Put/Call Ratio 0.29
Net Difference 34

Prior 7-Day Put/Call Summary

Total Calls 813
Total Puts 500
Average Put/Call Ratio 1.13
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