Tour v526
HII
HUNTINGTON INGALLS I
$291.18 -1.03%
(8/28 18:02) ◀
|
Monday, August 31, 2026 (3:05pm)
January 2026
|
▶ (8/31 18:02)
◀ 8/31 15:06 ▶

Option Volume

Detail
ℹ
Current (08/31 3:05pm) 118
Calls: 40 (34%)
Puts: 78 (66%)
Prior (08/28) 96
Calls: 61 (64%)
Puts: 35 (36%)
Current vs Prior +22.92%
Calls: -34.43% (Calls)
Puts: +122.86% (Puts)
Prior 7-Day Total 1,023
Calls: 562 (55%)
Puts: 461 (45%)
Prior 7-Day Average 146
Calls: 80 (55%)
Puts: 65 (45%)
Current vs Prior 7-Day Avg -19.26%
Calls: -50.18%
Puts: +18.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31 3:05pm) $211.6K
Calls: $69.6K (33%)
Puts: $141.9K (67%)
Prior (08/28) $67.5K
Calls: $40.0K (59%)
Puts: $27.5K (41%)
Current vs Prior +213.36%
Calls: +74.12%
Puts: +415.66%
Prior 7-Day Total $830.3K
Calls: $507.6K (61%)
Puts: $322.7K (39%)
Prior 7-Day Average $118.6K
Calls: $72.5K (61%)
Puts: $46.1K (39%)
Current vs Prior 7-Day Avg +78.36%
Calls: -3.98%
Puts: +207.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 3:05pm) 1.95
Prior (08/28) 0.57
Current vs Prior +239.86%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +81.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31 3:05pm) 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 33,549
Calls: 18,395 (55%)
Puts: 15,154 (45%)
Prior 7-Day Average 4,792
Calls: 2,627 (55%)
Puts: 2,164 (45%)
Current vs Prior 7-Day Avg -4.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.14% | 10.18%
Prior 7.38% | 10.53%
Current vs Prior -3.19% | -3.29%
Prior 7-Day Avg 6.13% | 9.91%
Current vs 7-Day Avg +16.59% | +2.77%
Prior 7-Day Eod 7.38% | 10.53%
Current vs 7-Day Eod -3.19% | -3.29%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.66% | 22.93%
Calls: 28.57% | 27.11%
Puts: 20.75% | 18.75%
Prior 24.77% | 18.04%
Calls: 23.53% | 14.33%
Puts: 26.00% | 21.74%
Current vs Prior -0.44% | +27.11%
Prior 7-Day Avg 40.16% | 16.16%
Calls: 36.14% | 15.99%
Puts: 44.19% | 16.33%
Current vs 7-Day Avg -38.60% | +41.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($141.9K). Massive premium surge with dollar volume up 213% vs prior. Dollar volume significantly above 7-day average (78% higher). Extreme bearish P/C ratio of 1.95 - heavy put buying.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7.7%, best 5.8%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1846.8049.60$48.205.8%--1.0010
$350.00Sep 1856.8060.20$58.505.8%51.005
$320.00Sep 1827.1029.80$28.459.5%--0.9026
$330.00Sep 1836.7040.40$38.559.6%10.9522

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 0.84, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1822.2025.20$23.7012.7%--0.8910
$280.00Sep 1813.5017.00$15.2523.0%--0.7536
$290.00Sep 187.5010.00$8.7528.6%30.5536
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1846.8049.60$48.205.8%--1.0010
$350.00Sep 1856.8060.20$58.505.8%51.005
$330.00Sep 1836.7040.40$38.559.6%10.9522
$320.00Sep 1827.1029.80$28.459.5%--0.9026
$310.00Sep 1818.1021.00$19.5514.8%--0.8337

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 44, top 13)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 180.751.50$1.1366.4%130.1138
$290.00Sep 187.5010.00$8.7528.6%30.5536
$310.00Sep 181.052.45$1.7580.0%30.1836
$300.00Sep 182.955.70$4.3363.5%20.35127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 180.000.75$0.38197.4%100.039
$350.00Sep 1856.8060.20$58.505.8%51.005
$290.00Sep 185.807.00$6.4018.8%30.4570
$300.00Sep 1810.8013.30$12.0520.7%20.6655
$260.00Sep 180.201.75$0.98158.2%10.08265

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 13.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Sep 18$0.62$9.38$0.6218%15.13$310.62
$280.00$290.00Sep 18$6.50$3.50$6.5075%0.54$286.50
$320.00$330.00Sep 18$0.50$9.50$0.5011%19.00$320.50
$330.00$340.00Sep 18$0.30$9.70$0.306%32.33$330.30
$350.00$360.00Sep 18$0.18$9.82$0.184%54.56$350.18
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$5.65$4.35$5.6566%0.77$294.35
$290.00$280.00Sep 18$3.52$6.48$3.5245%1.84$286.48
$280.00$270.00Sep 18$1.86$8.14$1.8625%4.38$278.14
$250.00$240.00Sep 18$0.87$9.13$0.878%10.49$249.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.10, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Sep 18$2.58$2.58$7.4265%0.35$302.58
$350.00$360.00Sep 18$0.18$0.18$9.8296%0.02$350.18
$330.00$340.00Sep 18$0.30$0.30$9.7094%0.03$330.30
$320.00$330.00Sep 18$0.50$0.50$9.5089%0.05$320.50
$310.00$320.00Sep 18$0.62$0.62$9.3882%0.07$310.62
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Sep 18$0.87$0.87$9.1392%0.10$249.13
$280.00$270.00Sep 18$1.86$1.86$8.1475%0.23$278.14
$290.00$280.00Sep 18$3.52$3.52$6.4855%0.54$286.48

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 5.20% of stock, avg 7.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$8.75$6.40$15.15$274.85$305.155.20%
$300.00Sep 18$4.33$12.05$16.38$283.62$316.385.63%
$280.00Sep 18$15.25$2.88$18.13$261.87$298.136.23%
$310.00Sep 18$1.75$19.55$21.30$288.70$331.307.32%
$270.00Sep 18$23.70$1.02$24.72$245.28$294.728.49%
$320.00Sep 18$1.13$28.45$29.58$290.42$349.5810.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.55% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Sep 18$0.63$0.98$1.61$258.39$331.61
$330.00$270.00Sep 18$0.63$1.02$1.65$268.35$331.65
$320.00$270.00Sep 18$1.13$1.02$2.15$267.85$322.15
$320.00$260.00Sep 18$1.13$0.98$2.11$257.89$322.11
$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
$370.00$270.00Sep 18$2.50$1.02$3.52$266.48$373.52
$370.00$260.00Sep 18$2.50$0.98$3.48$256.52$373.48
$320.00$220.00Sep 18$1.13$2.50$3.63$216.37$323.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.12, avg credit $2.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250350/360Sep 18$1.05$8.9589%0.12$248.95$351.05
240/250330/340Sep 18$1.17$8.8386%0.13$248.83$331.17
240/250320/330Sep 18$1.37$8.6381%0.16$248.63$321.37
270/280350/360Sep 18$2.04$7.9672%0.26$277.96$352.04
240/250300/310Sep 18$3.45$6.5557%0.53$246.55$303.45
270/280330/340Sep 18$2.16$7.8469%0.28$277.84$332.16
240/250310/320Sep 18$1.49$8.5174%0.18$248.51$311.49
270/280320/330Sep 18$2.36$7.6464%0.31$277.64$322.36
270/280300/310Sep 18$4.44$5.5640%0.80$275.56$304.44
270/280310/320Sep 18$2.48$7.5257%0.33$277.52$312.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 82.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Sep 18$0.12$9.8812%82.33
$290.00$300.00$310.00Sep 18$1.84$8.1637%4.43
$280.00$290.00$300.00Sep 18$2.08$7.9240%3.81
$320.00$330.00$340.00Sep 18$0.20$9.808%49.00
$270.00$280.00$290.00Sep 18$1.95$8.0534%4.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Sep 18$1.85$8.1538%4.41
$280.00$290.00$300.00Sep 18$2.13$7.8741%3.69
$270.00$280.00$290.00Sep 18$1.66$8.3434%5.02
$220.00$230.00$240.00Sep 18$0.18$9.825%54.56
$300.00$310.00$320.00Sep 18$1.40$8.6024%6.14

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 $-0.75, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Sep 18-$2.25$7.75
$270.00$280.001:2Sep 18-$6.80$3.20
$310.00$320.001:2Sep 18-$0.51$9.49
$320.00$330.001:2Sep 18-$0.13$9.87
$330.00$340.001:2Sep 18-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18-$0.75$9.25
$310.00$300.001:2Sep 18-$4.55$5.45
$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. 3 found (best yield 1.01%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$2.950.353.0%1.01%4.04%2127
$310.00Sep 18$1.050.186.5%0.36%6.82%336
$320.00Sep 18$0.750.119.9%0.26%10.16%1338

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 $195.00 12-18 call last traded $80.70 on 07/21 (now $99.80/$103.70) — try a limit near $99.80. Also watch the $185.00 03-19 call last traded $142.50 on 08/04 (now $111.10/$115.40) — try a limit near $113.25; the $195.00 03-19 call last traded $133.50 on 08/05 (now $102.00/$106.10) — try a limit near $104.05. Most tradeable put: the $400.00 09-18 put last traded $72.78 on 08/14 (now $103.90/$108.00) — try a limit near $103.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$8.90$12.50$10.70$9.78 08/28$8.80–$43.20$9.7827
$290.00Oct 16$14.00$17.50$15.75$16.00 08/27$15.05–$21.30$15.753
$290.00Dec 18$23.70$26.70$25.20$27.41 08/27$24.30–$53.90$25.2019
$290.00Mar 19$32.50$36.40$34.45$37.90 08/21$33.10–$61.85$34.4518
$300.00Sep 18$4.00$7.30$5.65$5.50 08/28$4.95–$34.45$5.50129
$300.00Oct 16$10.20$11.70$10.95$10.00 08/28$10.25–$15.90$10.209
$300.00Dec 18$19.00$22.40$20.70$20.10 08/28$20.25–$47.05$20.1059
$300.00Mar 19$27.50$31.90$29.70$29.81 08/24$28.60–$55.85$29.7017
$280.00Sep 18$15.60$18.90$17.25$16.85 08/28$15.60–$52.45$16.8535
$280.00Dec 18$29.20$32.30$30.75$29.34 08/25$29.85–$61.35$29.3425
$280.00Mar 19$37.50$41.00$39.25$45.29 08/20$38.10–$68.60$39.2510
$310.00Sep 18$1.90$3.00$2.45$2.50 08/28$2.45–$26.40$2.4538
$310.00Oct 16$5.50$8.50$7.00$6.52 08/28$6.40–$11.00$6.521
$310.00Dec 18$14.80$19.00$16.90$17.70 08/27$16.35–$40.70$16.907
$310.00Mar 19$23.50$27.80$25.65$42.15 08/18$24.90–$49.85$25.6517
$270.00Sep 18$24.30$27.60$25.95$33.95 07/06$22.80–$62.20$25.9510
$270.00Oct 16$27.60$30.80$29.20$33.87 08/21$27.25–$36.35$29.2018
$270.00Dec 18$35.70$40.00$37.85$69.17 08/11$35.85–$69.25$37.853
$270.00Mar 19$43.50$47.60$45.55$59.90 08/19$43.75–$76.00$45.559
$320.00Sep 18$0.50$1.80$1.15$1.15 08/28$0.93–$19.70$1.1538
$320.00Oct 16$3.00$6.00$4.50$4.99 08/27$4.30–$6.55$4.5015
$320.00Dec 18$11.80$15.50$13.65$14.17 08/24$12.85–$34.95$13.6580
$320.00Mar 19$20.10$24.00$22.05$40.50 08/12$21.40–$44.45$22.0513
$260.00Sep 18$33.60$37.50$35.55$34.30 07/27$32.05–$71.90$34.301
$260.00Oct 16$36.20$39.90$38.05$34.09 08/25$34.95–$45.10$36.203
$260.00Dec 18$42.80$46.90$44.85$71.44 08/12$42.50–$77.60$44.8513
$260.00Mar 19$50.00$53.10$51.55$54.00 08/27$49.30–$83.50$51.559
$330.00Sep 18$0.00$1.10$0.55$0.84 08/28$0.55–$14.75$0.5545
$330.00Oct 16$2.50$4.90$3.70$2.50 08/28$2.28–$4.83$2.505
$330.00Dec 18$9.30$12.20$10.75$11.10 08/27$10.40–$29.40$10.75284
$330.00Mar 19$17.10$20.30$18.70$18.15 08/28$18.30–$39.70$18.157
$250.00Sep 18$43.50$47.00$45.25$70.50 08/18$41.75–$81.40$45.25--
$250.00Oct 16$44.90$48.50$46.70$46.50 08/28$43.50–$53.55$46.501
$250.00Dec 18$50.70$54.60$52.65$55.10 08/27$50.00–$85.80$52.657
$250.00Mar 19$56.60$61.10$58.85$65.00 08/20$56.25–$91.00$58.8513
$340.00Sep 18$0.00$0.70$0.35$0.42 08/28$0.35–$10.30$0.3583
$340.00Oct 16$0.60$2.00$1.30$1.14 08/28$1.30–$2.55$1.144
$340.00Dec 18$7.00$10.00$8.50$10.50 08/27$8.20–$25.10$8.5050
$340.00Mar 19$14.30$18.00$16.15$17.50 08/26$15.50–$35.15$16.1510
$240.00Sep 18$53.30$56.80$55.05$52.00 08/28$51.60–$91.45$53.302
$240.00Dec 18$58.70$63.00$60.85$65.60 08/21$57.85–$94.75$60.8520
$240.00Mar 19$64.10$68.40$66.25$97.00 08/11$63.55–$99.55$66.259
$350.00Sep 18$0.00$0.85$0.43$0.50 08/25$0.28–$7.30$0.4393
$350.00Oct 16$0.55$3.00$1.78$1.00 08/28$1.23–$2.00$1.0051
$350.00Dec 18$5.30$8.00$6.65$6.93 08/27$6.60–$21.10$6.6535
$350.00Mar 19$11.30$15.00$13.15$14.30 08/25$13.15–$31.25$13.1531
$230.00Sep 18$63.10$66.90$65.00$48.70 07/16$61.60–$101.40$63.10--
$230.00Dec 18$67.50$71.30$69.40$70.40 08/27$66.20–$103.95$69.405
$230.00Mar 19$72.00$76.30$74.15$105.00 08/12$71.10–$107.75$74.155
$360.00Sep 18$0.00$0.45$0.23$0.10 08/26$0.13–$4.75$0.1078
$360.00Oct 16$0.00$1.50$0.75$0.75 08/28$0.75–$2.17$0.75--
$360.00Dec 18$3.60$6.90$5.25$5.31 08/27$4.95–$18.05$5.2515
$360.00Mar 19$10.00$13.40$11.70$11.20 08/28$11.25–$27.50$11.204
$220.00Sep 18$72.80$77.00$74.90--$71.60–$111.30$72.801
$220.00Dec 18$76.50$80.30$78.40$106.80 07/31$74.80–$113.20$78.4017
$220.00Mar 19$80.50$84.40$82.45$114.00 08/11$79.15–$116.40$82.458
$370.00Sep 18$0.00$3.40$1.70$0.05 08/26$0.25–$3.35$0.0542
$370.00Dec 18$1.95$5.40$3.68$7.50 08/19$3.68–$14.75$3.68101
$370.00Mar 19$8.50$11.60$10.05$9.90 08/28$9.70–$24.15$9.903
$210.00Dec 18$85.60$89.50$87.55$119.50 08/12$83.85–$122.75$87.5522
$210.00Mar 19$89.00$93.00$91.00$119.76 08/12$87.10–$125.40$91.004
$380.00Sep 18$0.00$2.35$1.18$2.23 07/30$1.18–$2.63$1.1830
$380.00Dec 18$1.25$5.00$3.13$6.80 08/19$3.03–$12.20$3.1318
$380.00Mar 19$7.00$9.80$8.40$6.60 08/27$8.20–$21.00$7.007
$200.00Dec 18$94.90$98.90$96.90$95.00 07/23$93.25–$132.25$95.005
$200.00Mar 19$97.50$101.80$99.65$100.54 08/26$95.90–$134.50$99.6511
$390.00Sep 18$0.00$0.05$0.03$0.80 07/30$0.03–$2.20$0.0315
$390.00Dec 18$1.10$4.60$2.85$2.95 08/25$2.25–$10.35$2.8518
$195.00Dec 18$99.80$103.70$101.75$80.70 07/21$98.00–$137.20$99.802
$195.00Mar 19$102.00$106.10$104.05$133.50 08/05$100.50–$139.20$104.051
$190.00Dec 18$104.50$109.00$106.75$131.00 08/18$102.80–$142.15$106.753
$190.00Mar 19$106.50$111.00$108.75$141.50 08/11$104.85–$143.90$108.751
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$2.00$0.0328
$400.00Dec 18$1.15$2.50$1.83$2.00 08/27$1.40–$8.75$1.8326
$400.00Mar 19$4.00$7.00$5.50$5.90 08/27$5.50–$16.25$5.5017
$185.00Mar 19$111.10$115.40$113.25$142.50 08/04$109.50–$148.50$113.251
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$0.45–$1.90$0.4548
$410.00Dec 18$0.60$4.10$2.35$3.70 07/01$1.75–$7.05$2.354
$410.00Mar 19$2.80$6.40$4.60$5.70 08/21$4.60–$14.15$4.6026
$170.00Dec 18$124.00$128.50$126.25--$122.15–$161.70$124.001
$420.00Sep 18$0.00$5.00$2.50$0.25 07/30$1.53–$2.50$0.2541
$420.00Dec 18$0.75$3.60$2.17$3.00 07/30$1.35–$6.00$2.1737
$420.00Mar 19$1.55$5.60$3.58$7.60 07/30$3.58–$12.25$3.5812
$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$3.70$1.85$1.87 08/05$1.38–$4.30$1.8510
$440.00Mar 19$0.55$4.60$2.58$3.20 08/24$2.58–$9.10$2.582
$450.00Sep 18$0.00$1.25$0.63--$0.03–$2.50--30
$450.00Dec 18$0.00$3.60$1.80$1.30 08/05$0.70–$3.38$1.3018
$450.00Mar 19$0.50$4.40$2.45$3.00 08/26$2.40–$7.70$2.453
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.35–$2.50$0.1067
$460.00Dec 18$0.00$3.60$1.80$1.80 07/10$1.38–$3.10$1.8017
$470.00Sep 18$0.00$5.00$2.50--$1.45–$2.50--6
$470.00Dec 18$0.10$1.35$0.73$1.19 07/23$0.63–$2.90$0.734
$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–$2.63--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–$2.35--16
$500.00Sep 18$0.00$5.00$2.50--$1.33–$2.50--41
$500.00Dec 18$0.00$3.50$1.75--$1.33–$2.20--2
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$3.50$7.40$5.45$6.25 08/26$2.05–$8.35$5.4570
$290.00Oct 16$9.10$11.50$10.30$10.13 08/28$8.25–$12.95$10.131
$290.00Dec 18$17.90$21.00$19.45$18.10 08/27$10.50–$22.10$18.105
$290.00Mar 19$24.40$27.70$26.05$26.00 08/21$17.15–$28.75$26.008
$300.00Sep 18$10.00$12.50$11.25$12.80 08/24$2.95–$14.25$11.2555
$300.00Oct 16$13.60$16.50$15.05$15.26 08/28$13.00–$18.15$15.051
$300.00Dec 18$22.20$26.40$24.30$24.90 08/26$13.60–$27.20$24.3055
$300.00Mar 19$29.00$33.20$31.10$21.50 08/17$20.65–$34.05$29.00103
$280.00Sep 18$1.25$3.20$2.23$2.70 08/28$1.02–$4.15$2.23131
$280.00Oct 16$5.40$8.00$6.70$6.57 08/28$5.65–$8.65$6.575
$280.00Dec 18$12.80$16.80$14.80$16.00 08/28$7.45–$17.30$14.8052
$280.00Mar 19$19.90$23.20$21.55$23.50 08/24$14.10–$23.60$21.558
$310.00Sep 18$16.30$19.50$17.90$16.30 08/21$5.25–$21.90$16.3037
$310.00Oct 16$20.40$23.00$21.70$27.35 08/25$18.60–$24.60$21.704
$310.00Dec 18$28.60$32.00$30.30$30.80 08/28$17.20–$33.25$30.3024
$310.00Mar 19$35.20$39.20$37.20$28.49 08/06$24.85–$40.15$35.204
$270.00Sep 18$0.30$2.00$1.15$1.30 08/26$0.68–$2.40$1.1529
$270.00Oct 16$2.45$4.90$3.68$3.71 08/28$3.58–$5.00$3.683
$270.00Dec 18$9.70$12.90$11.30$12.05 08/27$5.85–$13.30$11.3061
$270.00Mar 19$15.10$19.10$17.10$12.78 08/18$11.25–$19.60$15.1013
$320.00Sep 18$25.30$28.50$26.90$33.90 08/25$8.05–$30.80$26.9026
$320.00Dec 18$34.90$38.50$36.70$24.85 08/18$21.00–$40.10$34.90216
$320.00Mar 19$41.10$44.60$42.85$34.99 08/19$29.00–$46.20$41.1013
$260.00Sep 18$0.30$1.75$1.02$1.10 08/25$0.60–$2.05$1.02265
$260.00Oct 16$1.55$3.00$2.28$2.30 08/28$2.15–$3.18$2.282
$260.00Dec 18$7.20$9.70$8.45$9.50 08/28$4.15–$9.45$8.4521
$260.00Mar 19$12.30$15.90$14.10$14.70 08/24$8.95–$15.80$14.1010
$330.00Sep 18$34.20$38.00$36.10$36.40 08/26$12.20–$40.15$36.1022
$330.00Oct 16$35.30$39.00$37.15$44.10 08/25$32.65–$41.40$37.154
$330.00Dec 18$41.80$45.50$43.65$27.32 08/17$25.95–$47.15$41.802
$330.00Mar 19$47.80$52.00$49.90$35.30 08/12$33.95–$53.45$47.8050
$250.00Sep 18$0.00$1.70$0.85$0.67 08/25$0.48–$2.00$0.6715
$250.00Oct 16$0.80$1.60$1.20$1.55 08/28$1.18–$2.15$1.207
$250.00Dec 18$5.10$7.40$6.25$7.40 08/28$3.00–$7.60$6.2566
$250.00Mar 19$10.50$12.00$11.25$11.50 08/26$6.95–$12.70$11.2517
$340.00Sep 18$44.00$47.80$45.90$26.10 08/04$18.30–$49.80$44.0016
$340.00Dec 18$49.50$53.50$51.50$76.00 07/20$31.15–$55.00$51.506
$340.00Mar 19$56.00$59.00$57.50$43.50 08/06$39.35–$60.55$56.004
$240.00Sep 18$0.00$3.50$1.75$1.06 07/30$0.40–$1.95$1.069
$240.00Dec 18$2.50$5.50$4.00$4.52 08/28$2.30–$4.80$4.0026
$240.00Mar 19$6.80$10.50$8.65$6.15 08/18$5.15–$10.00$6.803
$350.00Sep 18$54.00$58.00$56.00$55.70 08/24$24.85–$59.65$55.7026
$350.00Dec 18$58.10$61.50$59.80$37.00 08/03$37.30–$63.45$58.103
$230.00Sep 18$0.00$3.50$1.75$0.30 08/25$0.50–$2.50$0.3016
$230.00Oct 16$0.00$3.70$1.85$0.55 08/26$0.73–$1.90$0.554
$230.00Dec 18$1.90$4.50$3.20$2.00 08/13$1.30–$3.55$2.0014
$230.00Mar 19$4.60$8.70$6.65$7.08 08/20$3.73–$7.80$6.6510
$360.00Sep 18$63.90$68.00$65.95--$32.95–$69.60$63.908
$360.00Dec 18$66.50$70.40$68.45--$43.45–$72.05$66.502
$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–$1.85$0.55133
$220.00Dec 18$1.10$2.55$1.83$2.10 08/28$1.18–$2.78$1.8342
$220.00Mar 19$3.00$7.00$5.00$5.42 08/24$2.70–$6.10$5.0013
$370.00Sep 18$73.90$78.00$75.95$70.00 07/29$41.40–$79.60$73.903
$370.00Dec 18$74.80$79.30$77.05--$50.55–$81.45$74.8061
$210.00Sep 18$0.00$3.40$1.70$1.70 07/21$1.30–$2.50$1.7038
$210.00Dec 18$0.85$2.35$1.60$5.36 07/09$0.75–$2.60$1.607
$210.00Mar 19$1.50$5.20$3.35$4.21 08/20$2.28–$4.30$3.358
$380.00Sep 18$83.90$88.00$85.95$111.80 07/21$50.55–$89.60$85.9510
$380.00Dec 18$84.60$88.50$86.55$61.00 08/14$58.10–$90.55$84.601
$380.00Mar 19$86.90$90.90$88.90$80.70 07/30$64.50–$93.20$86.905
$200.00Sep 18$0.00$2.00$1.00--$0.48–$2.35--1
$200.00Dec 18$0.25$1.75$1.00$1.35 08/25$0.53–$2.00$1.0028
$200.00Mar 19$0.50$4.70$2.60$2.75 08/20$1.80–$3.40$2.607
$195.00Mar 19$0.65$4.30$2.48$2.55 08/21$1.65–$2.63$2.482
$190.00Dec 18$0.10$1.85$0.98--$0.73–$1.85$0.104
$400.00Sep 18$103.90$108.00$105.95$72.78 08/14$69.95–$110.00$103.902
$400.00Dec 18$104.00$108.00$106.00--$74.35–$109.75$104.0010
$185.00Sep 18$0.00$2.00$1.00--$1.00–$2.50--1
$185.00Dec 18$0.00$1.45$0.73$0.60 08/25$0.25–$1.85$0.6023
$185.00Mar 19$0.05$3.30$1.67$3.90 07/22$1.55–$2.55$1.676
$180.00Dec 18$0.00$3.60$1.80--$0.43–$2.50--1
$180.00Mar 19$0.00$3.40$1.70$1.25 08/14$1.25–$2.60$1.2517
$410.00Dec 18$113.90$118.00$115.95--$82.95–$120.10$113.9020
$175.00Dec 18$0.00$3.50$1.75$1.50 07/13$0.45–$2.50$1.503
$175.00Mar 19$0.00$3.10$1.55$2.20 07/29$1.48–$2.00$1.552
$170.00Dec 18$0.00$3.50$1.75--$0.30–$2.50--1
$170.00Mar 19$0.00$2.95$1.48$3.20 07/16$1.45–$2.25$1.481
$165.00Dec 18$0.00$3.20$1.60--$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 40
Total Puts 78
Put/Call Ratio 1.95
Net Difference -38

Prior's Put/Call Breakdown

Total Calls 61
Total Puts 35
Put/Call Ratio 0.57
Net Difference 26

Prior 7-Day Put/Call Summary

Total Calls 562
Total Puts 461
Average Put/Call Ratio 1.07
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