Tour v526
HII
HUNTINGTON INGALLS I
$288.75 -1.26%
(9/1 18:02) ◀
|
Wednesday, September 2, 2026 (3:05pm)
January 2026
|
▶ (9/2 18:03)
◀ 9/2 15:06 ▶

Option Volume

Detail
ℹ
Current (09/02 3:05pm) 99
Calls: 54 (55%)
Puts: 45 (45%)
Prior (08/31) 118
Calls: 40 (34%)
Puts: 78 (66%)
Current vs Prior -16.10%
Calls: +35.00% (Calls)
Puts: -42.31% (Puts)
Prior 7-Day Total 1,021
Calls: 568 (56%)
Puts: 453 (44%)
Prior 7-Day Average 145
Calls: 81 (56%)
Puts: 64 (44%)
Current vs Prior 7-Day Avg -32.13%
Calls: -33.45%
Puts: -30.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/02 3:05pm) $106.8K
Calls: $71.7K (67%)
Puts: $35.1K (33%)
Prior (08/31) $211.6K
Calls: $69.6K (33%)
Puts: $141.9K (67%)
Current vs Prior -49.51%
Calls: +3.01%
Puts: -75.28%
Prior 7-Day Total $815.4K
Calls: $518.5K (64%)
Puts: $296.9K (36%)
Prior 7-Day Average $116.5K
Calls: $74.1K (64%)
Puts: $42.4K (36%)
Current vs Prior 7-Day Avg -8.31%
Calls: -3.17%
Puts: -17.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/02 3:05pm) 0.83
Prior (08/31) 1.95
Current vs Prior -57.26%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -20.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/02 3:05pm) 4,642
Calls: 2,552 (55%)
Puts: 2,090 (45%)
Prior (08/31) 4,578
Calls: 2,526 (55%)
Puts: 2,052 (45%)
Current vs Prior +1.40%
Prior 7-Day Total 32,825
Calls: 18,015 (55%)
Puts: 14,810 (45%)
Prior 7-Day Average 4,689
Calls: 2,573 (55%)
Puts: 2,115 (45%)
Current vs Prior 7-Day Avg -1.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.98% | 10.22%
Prior 7.23% | 10.32%
Current vs Prior -3.44% | -1.00%
Prior 7-Day Avg 6.55% | 10.19%
Current vs 7-Day Avg +6.48% | +0.27%
Prior 7-Day Eod 7.23% | 10.32%
Current vs 7-Day Eod -3.44% | -1.00%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.70% | 18.59%
Calls: 20.53% | 14.36%
Puts: 42.86% | 22.81%
Prior 27.66% | 18.62%
Calls: 34.04% | 20.69%
Puts: 21.28% | 16.56%
Current vs Prior +14.61% | -0.16%
Prior 7-Day Avg 37.92% | 16.20%
Calls: 32.62% | 16.29%
Puts: 43.21% | 16.11%
Current vs 7-Day Avg -16.39% | +14.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($71.7K). P/C ratio dropping 57% - 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 BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 2 of results (avg 8.6%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1829.3031.80$30.558.2%--0.9526
$320.00Oct 1630.6033.50$32.059.0%10.81--

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. 8 found (avg delta 0.78, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1819.1023.00$21.0518.5%--0.8710
$270.00Oct 1623.7026.50$25.1011.2%--0.7719
$280.00Sep 1811.8014.50$13.1520.5%--0.7236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1829.3031.80$30.558.2%--0.9526
$310.00Sep 1820.1022.90$21.5013.0%--0.8537
$320.00Oct 1630.6033.50$32.059.0%10.81--
$300.00Sep 1811.9014.50$13.2019.7%50.7253
$290.00Sep 185.508.50$7.0042.9%10.5170

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 48, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 161.352.25$1.8050.0%110.1215
$290.00Sep 185.507.90$6.7035.8%30.5036
$310.00Sep 180.202.95$1.58174.1%30.1639
$300.00Sep 181.554.80$3.18102.2%20.29105
$320.00Sep 180.000.95$0.48197.9%10.0649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 180.004.50$2.25200.0%100.1019
$280.00Sep 182.553.30$2.9325.6%60.28133
$300.00Sep 1811.9014.50$13.2019.7%50.7253
$260.00Oct 162.002.60$2.3026.1%20.143
$270.00Oct 163.404.80$4.1034.1%20.235

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. 14 found (best R:R 0.75, avg 6.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$300.00Oct 16$17.15$12.85$17.1577%0.75$287.15
$300.00$310.00Sep 18$1.60$8.40$1.6029%5.25$301.60
$330.00$340.00Sep 18$0.25$9.75$0.256%39.00$330.25
$290.00$300.00Sep 18$3.52$6.48$3.5250%1.84$293.52
$300.00$320.00Oct 16$4.72$15.28$4.7239%3.24$304.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Sep 18$6.20$3.80$6.2072%0.61$293.80
$280.00$270.00Sep 18$1.66$8.34$1.6628%5.02$278.34
$270.00$260.00Sep 18$0.75$9.25$0.7513%12.33$269.25
$320.00$270.00Oct 16$27.95$22.05$27.9581%0.79$292.05
$270.00$260.00Oct 16$1.80$8.20$1.8023%4.56$268.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.12, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Sep 18$1.10$1.10$8.9084%0.12$311.10
$320.00$330.00Oct 16$1.43$1.43$8.5780%0.17$321.43
$290.00$300.00Sep 18$3.52$3.52$6.4850%0.54$293.52
$300.00$320.00Oct 16$4.72$4.72$15.2861%0.31$304.72
$330.00$340.00Sep 18$0.25$0.25$9.7594%0.03$330.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$1.80$1.80$8.2077%0.22$268.20
$270.00$260.00Sep 18$0.75$0.75$9.2587%0.08$269.25
$280.00$270.00Sep 18$1.66$1.66$8.3472%0.20$278.34

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 4.74% of stock, avg 6.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$6.70$7.00$13.70$276.30$303.704.74%
$280.00Sep 18$13.15$2.93$16.08$263.92$296.085.57%
$300.00Sep 18$3.18$13.20$16.38$283.62$316.385.67%
$270.00Sep 18$21.05$1.27$22.32$247.68$292.327.73%
$310.00Sep 18$1.58$21.50$23.08$286.92$333.087.99%
$270.00Oct 16$25.10$4.10$29.20$240.80$299.2010.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.35% of stock, avg 1.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$260.00Sep 18$0.48$0.52$1.00$259.00$321.00
$330.00$260.00Sep 18$0.60$0.52$1.12$258.88$331.12
$320.00$250.00Sep 18$0.48$0.78$1.26$248.74$321.26
$330.00$250.00Sep 18$0.60$0.78$1.38$248.62$331.38
$320.00$270.00Sep 18$0.48$1.27$1.75$268.25$321.75
$330.00$270.00Sep 18$0.60$1.27$1.87$268.13$331.87
$310.00$260.00Sep 18$1.58$0.52$2.10$257.90$312.10
$310.00$250.00Sep 18$1.58$0.78$2.36$247.64$312.36
$320.00$240.00Sep 18$0.48$2.25$2.73$237.27$322.73
$310.00$270.00Sep 18$1.58$1.27$2.85$267.15$312.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.11, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270330/340Sep 18$1.00$9.0081%0.11$269.00$331.00
260/270320/330Oct 16$3.23$6.7758%0.48$266.77$323.23
260/270310/320Sep 18$1.85$8.1571%0.23$268.15$311.85
270/280330/340Sep 18$1.91$8.0966%0.24$278.09$331.91
270/280310/320Sep 18$2.76$7.2456%0.38$277.24$312.76
260/270300/310Sep 18$2.35$7.6558%0.31$267.65$302.35
270/280300/310Sep 18$3.26$6.7443%0.48$276.74$303.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Sep 18$0.50$9.5023%19.00
$270.00$280.00$290.00Sep 18$1.45$8.5537%5.90
$290.00$300.00$310.00Sep 18$1.92$8.0834%4.21
$280.00$290.00$300.00Sep 18$2.93$7.0743%2.41
$310.00$320.00$330.00Sep 18$1.22$8.7810%7.20
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$2.13$7.8744%3.69
$300.00$310.00$320.00Sep 18$0.75$9.2523%12.33
$260.00$270.00$280.00Sep 18$0.91$9.0922%9.99
$290.00$300.00$310.00Sep 18$2.10$7.9034%3.76
$270.00$280.00$290.00Sep 18$2.41$7.5937%3.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.25, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Sep 18-$0.25$9.75
$270.00$280.001:2Sep 18-$5.25$4.75
$320.00$330.001:2Oct 16-$0.37$9.63
$330.00$340.001:2Sep 18-$0.10$9.90
$320.00$330.001:2Sep 18-$0.72$9.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18-$0.80$9.20
$310.00$300.001:2Sep 18-$4.90$5.10
$270.00$260.001:2Oct 16-$0.50$9.50
$260.00$250.001:2Sep 18-$1.04$8.96
$250.00$240.001:2Sep 18-$3.72$6.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.32%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Oct 16$6.700.393.9%2.32%6.22%--11
$320.00Oct 16$1.950.2010.8%0.68%11.50%--18
$330.00Oct 16$1.350.1214.3%0.47%14.75%1115
$290.00Sep 18$5.500.500.4%1.90%2.34%336
$300.00Sep 18$1.550.293.9%0.54%4.43%2105
$310.00Sep 18$0.200.167.4%0.07%7.43%339

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 54
Total Puts 45
Put/Call Ratio 0.83
Net Difference 9

Prior's Put/Call Breakdown

Total Calls 40
Total Puts 78
Put/Call Ratio 1.95
Net Difference -38

Prior 7-Day Put/Call Summary

Total Calls 568
Total Puts 453
Average Put/Call Ratio 1.04
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