Tour v526
HII
HUNTINGTON INGALLS I
$290.30 +0.55%
(9/2 18:03) ◀
|
Thursday, September 3, 2026 (3:05pm)
January 2026
|
▶ (9/3 18:02)
◀ 9/3 15:05 ▶

Option Volume

Detail
ℹ
Current (09/03 3:05pm) 77
Calls: 66 (86%)
Puts: 11 (14%)
Prior (09/02) 99
Calls: 54 (55%)
Puts: 45 (45%)
Current vs Prior -22.22%
Calls: +22.22% (Calls)
Puts: -75.56% (Puts)
Prior 7-Day Total 962
Calls: 486 (51%)
Puts: 476 (49%)
Prior 7-Day Average 137
Calls: 69 (51%)
Puts: 68 (49%)
Current vs Prior 7-Day Avg -43.97%
Calls: -4.94%
Puts: -83.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/03 3:05pm) $34.7K
Calls: $23.5K (68%)
Puts: $11.2K (32%)
Prior (09/02) $106.8K
Calls: $71.7K (67%)
Puts: $35.1K (33%)
Current vs Prior -67.52%
Calls: -67.20%
Puts: -68.17%
Prior 7-Day Total $877.9K
Calls: $491.7K (56%)
Puts: $386.2K (44%)
Prior 7-Day Average $125.4K
Calls: $70.2K (56%)
Puts: $55.2K (44%)
Current vs Prior 7-Day Avg -72.34%
Calls: -66.51%
Puts: -79.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/03 3:05pm) 0.17
Prior (09/02) 0.83
Current vs Prior -80.00%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -86.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/03 3:05pm) 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 32,099
Calls: 17,651 (55%)
Puts: 14,448 (45%)
Prior 7-Day Average 4,585
Calls: 2,521 (55%)
Puts: 2,064 (45%)
Current vs Prior 7-Day Avg +2.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.37% | 9.78%
Prior 7.14% | 10.18%
Current vs Prior -10.79% | -3.93%
Prior 7-Day Avg 7.04% | 10.43%
Current vs 7-Day Avg -9.51% | -6.20%
Prior 7-Day Eod 7.14% | 10.18%
Current vs 7-Day Eod -10.79% | -3.93%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.86% | 14.48%
Calls: 46.58% | 12.24%
Puts: 23.14% | 16.72%
Prior 24.66% | 22.93%
Calls: 28.57% | 27.11%
Puts: 20.75% | 18.75%
Current vs Prior +41.36% | -36.85%
Prior 7-Day Avg 34.49% | 17.65%
Calls: 27.73% | 18.41%
Puts: 41.26% | 16.89%
Current vs 7-Day Avg +1.06% | -17.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($23.5K). Light premium activity with dollar volume down 68% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (66 calls vs 11 puts). P/C ratio dropping 80% - 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 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 3 of results (avg 8.7%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1624.0026.40$25.209.5%--0.7919
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1829.1031.60$30.358.2%--0.9426
$320.00Oct 1630.1032.70$31.408.3%10.821

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 0.76, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1819.7023.00$21.3515.5%--0.8510
$270.00Oct 1624.0026.40$25.209.5%--0.7919
$280.00Sep 1811.5013.70$12.6017.5%--0.7436
$290.00Sep 184.708.10$6.4053.1%10.5136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1829.1031.60$30.358.2%--0.9426
$310.00Sep 1819.0022.50$20.7516.9%10.8737
$320.00Oct 1630.1032.70$31.408.3%10.821
$300.00Sep 1810.7013.50$12.1023.1%10.7353
$300.00Oct 1614.8017.50$16.1516.7%10.617

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 64, top 52)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 180.200.80$0.50120.0%520.0649
$290.00Sep 184.708.10$6.4053.1%10.5136
$320.00Oct 162.003.40$2.7051.9%10.1818
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 181.953.30$2.6351.3%30.26137
$270.00Oct 163.204.00$3.6022.2%30.219
$300.00Sep 1810.7013.50$12.1023.1%10.7353
$310.00Sep 1819.0022.50$20.7516.9%10.8737
$300.00Oct 1614.8017.50$16.1516.7%10.617

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 26.4%, max 26.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 1635.7%28.2%26.4%--29
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 1635.7%28.2%26.4%338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.71, avg 9.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$300.00Oct 16$17.55$12.45$17.5578%0.71$287.55
$320.00$330.00Oct 16$0.80$9.20$0.8018%11.50$320.80
$280.00$290.00Sep 18$6.20$3.80$6.2074%0.61$286.20
$330.00$340.00Sep 18$0.15$9.85$0.156%65.67$330.15
$300.00$310.00Sep 18$1.38$8.62$1.3827%6.25$301.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Sep 18$0.88$9.12$0.8826%10.36$279.12
$300.00$290.00Sep 18$6.00$4.00$6.0073%0.67$294.00
$290.00$280.00Sep 18$3.47$6.53$3.4749%1.88$286.53
$270.00$260.00Sep 18$0.92$9.08$0.9215%9.87$269.08
$300.00$270.00Oct 16$12.55$17.45$12.5561%1.39$287.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.33, avg 0.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$320.00Oct 16$4.95$4.95$15.0561%0.33$304.95
$310.00$320.00Sep 18$0.60$0.60$9.4087%0.06$310.60
$300.00$310.00Sep 18$1.38$1.38$8.6273%0.16$301.38
$330.00$340.00Sep 18$0.15$0.15$9.8594%0.02$330.15
$320.00$330.00Oct 16$0.80$0.80$9.2082%0.09$320.80
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Sep 18$0.92$0.92$9.0885%0.10$269.08
$290.00$280.00Sep 18$3.47$3.47$6.5351%0.53$286.53
$280.00$270.00Sep 18$0.88$0.88$9.1274%0.10$279.12

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. 7 found (cheapest 4.31% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$6.40$6.10$12.50$277.50$302.504.31%
$300.00Sep 18$2.48$12.10$14.58$285.42$314.585.02%
$280.00Sep 18$12.60$2.63$15.23$264.77$295.235.25%
$310.00Sep 18$1.10$20.75$21.85$288.15$331.857.53%
$270.00Sep 18$21.35$1.75$23.10$246.90$293.107.96%
$300.00Oct 16$7.65$16.15$23.80$276.20$323.808.20%
$270.00Oct 16$25.20$3.60$28.80$241.20$298.809.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.46% of stock, avg 1.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$260.00Sep 18$0.50$0.83$1.33$258.67$321.33
$330.00$260.00Sep 18$0.60$0.83$1.43$258.57$331.43
$320.00$250.00Sep 18$0.50$1.25$1.75$248.25$321.75
$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
$310.00$250.00Sep 18$1.10$1.25$2.35$247.65$312.35
$320.00$270.00Sep 18$0.50$1.75$2.25$267.75$322.25
$330.00$270.00Sep 18$0.60$1.75$2.35$267.65$332.35
$310.00$270.00Sep 18$1.10$1.75$2.85$267.15$312.85
$320.00$280.00Sep 18$0.50$2.63$3.13$276.87$323.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.12, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270330/340Sep 18$1.07$8.9378%0.12$268.93$331.07
260/270310/320Sep 18$1.52$8.4871%0.18$268.48$311.52
260/270300/310Sep 18$2.30$7.7058%0.30$267.70$302.30
270/280330/340Sep 18$1.03$8.9768%0.11$278.97$331.03
270/280310/320Sep 18$1.48$8.5261%0.17$278.52$311.48
270/280300/310Sep 18$2.26$7.7447%0.29$277.74$302.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 3.39, cheapest $0.70)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$2.28$7.7248%3.39
$300.00$310.00$320.00Sep 18$0.78$9.2220%11.82
$290.00$300.00$310.00Sep 18$2.54$7.4638%2.94
$310.00$320.00$330.00Sep 18$0.70$9.307%13.29
$270.00$280.00$290.00Sep 18$2.55$7.4534%2.92
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$2.53$7.4747%2.95
$300.00$310.00$320.00Sep 18$0.95$9.0520%9.53
$290.00$300.00$310.00Sep 18$2.65$7.3537%2.77
$270.00$280.00$290.00Sep 18$2.59$7.4134%2.86
$250.00$260.00$270.00Sep 18$1.34$8.667%6.46

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 $-0.90, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Sep 18-$0.20$9.80
$270.00$280.001:2Sep 18-$3.85$6.15
$320.00$330.001:2Oct 16-$1.10$8.90
$330.00$340.001:2Sep 18-$0.30$9.70
$320.00$330.001:2Sep 18-$0.70$9.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Oct 16-$0.90$19.10
$300.00$290.001:2Sep 18-$0.10$9.90
$310.00$300.001:2Sep 18-$3.45$6.55
$280.00$270.001:2Sep 18-$0.87$9.13
$250.00$240.001:2Sep 18-$1.45$8.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.31%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Oct 16$6.700.393.3%2.31%5.65%--11
$320.00Oct 16$2.000.1810.2%0.69%10.92%118
$330.00Oct 16$0.100.1313.7%0.03%13.71%--15
$300.00Sep 18$1.550.273.3%0.53%3.88%--106
$310.00Sep 18$0.350.136.8%0.12%6.91%--42
$320.00Sep 18$0.200.0610.2%0.07%10.30%5249

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 $195.00 12-18 call last traded $80.70 on 07/21 (now $94.40/$98.10) — try a limit near $94.40. Also watch the $195.00 03-19 call last traded $133.50 on 08/05 (now $96.90/$100.70) — try a limit near $98.80; the $190.00 12-18 call last traded $131.00 on 08/18 (now $99.10/$102.90) — try a limit near $101.00. Most tradeable put: the $380.00 12-18 put last traded $61.00 on 08/14 (now $90.00/$93.20) — try a limit near $90.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$5.50$7.80$6.65$9.78 08/28$6.65–$43.20$6.6536
$290.00Oct 16$10.50$13.50$12.00$16.00 08/27$12.00–$21.30$12.003
$290.00Dec 18$21.00$24.00$22.50$27.41 08/27$22.50–$53.90$22.5019
$290.00Mar 19$29.40$32.50$30.95$37.90 08/21$30.95–$61.85$30.9519
$280.00Sep 18$10.10$13.50$11.80$16.85 08/28$11.80–$52.45$11.8036
$280.00Dec 18$25.10$29.00$27.05$29.34 08/25$27.05–$61.35$27.0525
$280.00Mar 19$34.20$37.90$36.05$45.29 08/20$36.05–$68.60$36.0511
$300.00Sep 18$1.55$4.80$3.18$5.50 08/28$3.18–$34.45$3.18105
$300.00Oct 16$6.40$9.30$7.85$10.00 08/28$7.85–$15.90$7.8511
$300.00Dec 18$15.80$19.40$17.60$20.10 08/28$17.60–$47.05$17.6059
$300.00Mar 19$24.20$28.50$26.35$29.81 08/24$26.35–$55.85$26.3517
$270.00Sep 18$19.30$21.60$20.45$33.95 07/06$20.45–$62.20$20.4510
$270.00Oct 16$22.10$26.10$24.10$33.87 08/21$24.10–$36.35$24.1019
$270.00Dec 18$31.20$35.00$33.10$69.17 08/11$33.10–$69.25$33.103
$270.00Mar 19$40.70$43.50$42.10$59.90 08/19$42.10–$76.00$42.109
$310.00Sep 18$0.20$2.95$1.58$2.50 08/28$1.58–$26.40$1.5839
$310.00Oct 16$3.70$6.00$4.85$6.52 08/28$4.85–$11.00$4.853
$310.00Dec 18$13.00$15.50$14.25$17.70 08/27$14.25–$40.70$14.257
$310.00Mar 19$20.70$24.20$22.45$42.15 08/18$22.45–$49.85$22.4517
$260.00Sep 18$27.50$31.40$29.45$34.30 07/27$29.45–$71.90$29.451
$260.00Oct 16$30.20$34.00$32.10$34.09 08/25$32.10–$45.10$32.103
$260.00Dec 18$38.50$42.00$40.25$71.44 08/12$40.25–$77.60$40.2513
$260.00Mar 19$46.00$49.50$47.75$54.00 08/27$47.75–$83.50$47.759
$320.00Sep 18$0.00$0.90$0.45$1.15 08/28$0.45–$19.50$0.4549
$320.00Oct 16$1.95$3.70$2.83$4.99 08/27$2.83–$6.55$2.8318
$320.00Dec 18$9.30$12.50$10.90$14.17 08/24$10.90–$34.65$10.9080
$320.00Mar 19$17.50$21.00$19.25$40.50 08/12$19.25–$44.45$19.2513
$250.00Sep 18$37.40$41.20$39.30$70.50 08/18$39.30–$81.40$39.30--
$250.00Oct 16$39.80$43.10$41.45$46.50 08/28$41.45–$53.55$41.451
$250.00Dec 18$45.70$49.50$47.60$55.10 08/27$47.60–$85.80$47.609
$250.00Mar 19$52.90$56.20$54.55$65.00 08/20$54.55–$91.00$54.5513
$330.00Sep 18$0.00$1.20$0.60$0.84 08/28$0.55–$13.70$0.6045
$330.00Oct 16$1.00$2.25$1.63$2.50 08/28$1.63–$4.83$1.6315
$330.00Dec 18$7.40$10.40$8.90$11.10 08/27$8.90–$29.15$8.90285
$330.00Mar 19$14.00$18.00$16.00$18.15 08/28$16.00–$39.70$16.006
$240.00Sep 18$47.50$51.00$49.25$52.00 08/28$49.25–$91.45$49.252
$240.00Dec 18$54.40$57.50$55.95$65.60 08/21$55.95–$94.75$55.9520
$240.00Mar 19$59.90$63.50$61.70$97.00 08/11$61.70–$99.55$61.709
$340.00Sep 18$0.00$0.70$0.35$0.42 08/28$0.35–$9.40$0.3592
$340.00Oct 16$0.00$3.20$1.60$1.14 08/28$1.30–$2.55$1.145
$340.00Dec 18$5.60$8.50$7.05$10.50 08/27$7.05–$24.75$7.0550
$340.00Mar 19$11.40$15.50$13.45$17.50 08/26$13.45–$35.05$13.4510
$230.00Sep 18$57.20$61.00$59.10$48.70 07/16$59.10–$101.40$57.20--
$230.00Dec 18$62.30$66.00$64.15$70.40 08/27$64.15–$103.95$64.155
$230.00Mar 19$66.90$71.00$68.95$105.00 08/12$68.95–$107.75$68.955
$350.00Sep 18$0.00$3.40$1.70$0.50 08/25$0.28–$6.55$0.5093
$350.00Oct 16$0.50$3.70$2.10$1.00 08/28$1.23–$2.15$1.0051
$350.00Dec 18$3.60$7.00$5.30$6.93 08/27$5.30–$20.80$5.3033
$350.00Mar 19$10.40$13.40$11.90$14.30 08/25$11.90–$31.10$11.9032
$220.00Sep 18$67.10$70.90$69.00--$69.00–$111.30$67.101
$220.00Dec 18$71.30$75.00$73.15$106.80 07/31$73.15–$113.20$73.1517
$220.00Mar 19$75.00$79.20$77.10$114.00 08/11$77.10–$116.40$77.108
$360.00Sep 18$0.00$0.25$0.13$0.10 08/26$0.13–$4.05$0.1078
$360.00Oct 16$0.00$3.80$1.90$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$1.90$5.00$3.45$5.31 08/27$3.45–$17.30$3.4515
$360.00Mar 19$7.30$11.50$9.40$11.20 08/28$9.40–$26.75$9.406
$210.00Dec 18$80.20$84.00$82.10$119.50 08/12$82.10–$122.75$82.1022
$210.00Mar 19$83.50$87.90$85.70$119.76 08/12$85.70–$125.40$85.705
$370.00Sep 18$0.00$3.60$1.80$0.05 08/26$0.25–$2.72$0.0542
$370.00Dec 18$1.70$4.60$3.15$7.50 08/19$3.00–$13.95$3.15101
$370.00Mar 19$6.90$10.00$8.45$9.90 08/28$8.45–$23.50$8.453
$200.00Dec 18$89.80$93.40$91.60$95.00 07/23$91.60–$132.25$91.605
$200.00Mar 19$92.30$96.70$94.50$100.54 08/26$94.50–$134.50$94.5011
$380.00Sep 18$0.00$0.70$0.35$2.23 07/30$0.35–$2.30$0.3530
$380.00Dec 18$0.90$4.90$2.90$6.80 08/19$2.40–$11.80$2.9018
$380.00Mar 19$4.70$8.80$6.75$6.60 08/27$6.75–$20.60$6.607
$195.00Dec 18$94.40$98.10$96.25$80.70 07/21$96.25–$137.20$94.402
$195.00Mar 19$96.90$100.70$98.80$133.50 08/05$98.80–$139.20$98.801
$190.00Dec 18$99.10$102.90$101.00$131.00 08/18$101.00–$142.15$101.003
$190.00Mar 19$101.40$105.50$103.45$141.50 08/11$103.45–$143.90$103.451
$390.00Sep 18$0.00$1.25$0.63$0.80 07/30$0.03–$2.05$0.6336
$390.00Dec 18$0.90$4.50$2.70$2.95 08/25$2.20–$9.30$2.7018
$390.00Mar 19$4.10$7.40$5.75--$5.75–$6.05$4.101
$185.00Mar 19$106.00$110.30$108.15$142.50 08/04$108.15–$148.50$108.151
$400.00Sep 18$0.00$1.25$0.63$0.11 08/21$0.03–$1.95$0.1128
$400.00Dec 18$0.20$3.70$1.95$2.00 08/27$1.25–$7.20$1.9526
$400.00Mar 19$2.95$6.30$4.63$5.90 08/27$4.63–$15.80$4.6317
$170.00Dec 18$118.50$123.10$120.80--$120.80–$161.70$118.501
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$0.45–$1.90$0.4548
$410.00Dec 18$0.00$3.20$1.60$3.70 07/01$1.60–$6.25$1.604
$410.00Mar 19$2.15$5.90$4.03$5.70 08/21$3.85–$13.70$4.0326
$420.00Sep 18$0.00$5.00$2.50$0.25 07/30$1.60–$2.50$0.2541
$420.00Dec 18$0.00$3.40$1.70$3.00 07/30$1.35–$5.65$1.7037
$420.00Mar 19$2.00$5.20$3.60$7.60 07/30$3.03–$11.70$3.6012
$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$0.05$2.05$1.05$1.87 08/05$1.05–$3.53$1.0510
$440.00Mar 19$0.95$3.90$2.42$3.20 08/24$2.38–$9.10$2.422
$450.00Sep 18$0.00$5.00$2.50--$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$0.50$3.50$2.00$3.00 08/26$2.00–$7.70$2.003
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.70–$2.50$0.1067
$460.00Dec 18$0.00$3.60$1.80$1.80 07/10$1.38–$2.63$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–$2.45$0.684
$480.00Sep 18$0.00$5.00$2.50--$1.70–$2.50--19
$480.00Dec 18$0.00$3.60$1.80--$0.65–$2.23--2
$480.00Mar 19$0.00$3.20$1.60--$1.60–$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 (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Sep 18$5.10$8.50$6.80$6.25 08/26$2.05–$8.35$6.2570
$290.00Oct 16$9.80$13.50$11.65$10.13 08/28$8.25–$12.95$10.138
$290.00Dec 18$19.30$23.00$21.15$18.10 08/27$10.50–$22.10$19.3015
$290.00Mar 19$26.20$30.00$28.10$26.00 08/21$17.15–$28.75$26.208
$280.00Sep 18$2.55$3.10$2.83$2.70 08/28$1.02–$4.15$2.70133
$280.00Oct 16$5.90$8.20$7.05$6.57 08/28$5.65–$8.65$6.578
$280.00Dec 18$14.00$18.50$16.25$16.00 08/28$7.45–$17.30$16.0054
$280.00Mar 19$21.50$24.70$23.10$23.50 08/24$14.10–$23.60$23.108
$300.00Sep 18$11.80$15.50$13.65$12.80 08/24$2.95–$14.25$12.8053
$300.00Oct 16$15.60$19.00$17.30$15.26 08/28$13.00–$18.15$15.607
$300.00Dec 18$25.00$28.50$26.75$24.90 08/26$13.60–$27.20$25.0057
$300.00Mar 19$31.30$35.00$33.15$21.50 08/17$20.65–$34.05$31.30103
$270.00Sep 18$0.00$2.50$1.25$1.30 08/26$0.68–$2.40$1.2529
$270.00Oct 16$3.40$4.40$3.90$3.71 08/28$3.05–$5.00$3.715
$270.00Dec 18$10.10$14.50$12.30$12.05 08/27$5.85–$13.30$12.0561
$270.00Mar 19$17.40$21.00$19.20$12.78 08/18$11.25–$19.60$17.4013
$310.00Sep 18$20.30$24.00$22.15$16.30 08/21$5.25–$22.15$20.3037
$310.00Oct 16$22.50$26.50$24.50$27.35 08/25$18.60–$24.60$24.504
$310.00Dec 18$31.10$34.50$32.80$30.80 08/28$17.20–$33.25$31.1025
$310.00Mar 19$37.70$41.00$39.35$28.49 08/06$24.85–$40.15$37.705
$260.00Sep 18$0.20$1.40$0.80$1.10 08/25$0.60–$2.05$0.80263
$260.00Oct 16$1.00$2.60$1.80$2.30 08/28$1.80–$3.18$1.803
$260.00Dec 18$7.50$10.90$9.20$9.50 08/28$4.15–$9.45$9.2032
$260.00Mar 19$13.70$17.00$15.35$14.70 08/24$8.95–$15.80$14.7010
$320.00Sep 18$29.70$33.00$31.35$33.90 08/25$8.05–$31.35$31.3526
$320.00Dec 18$38.10$41.50$39.80$24.85 08/18$21.00–$40.10$38.10215
$320.00Mar 19$44.30$47.50$45.90$34.99 08/19$29.00–$46.20$44.3013
$250.00Sep 18$0.00$1.55$0.78$0.67 08/25$0.48–$2.00$0.6715
$250.00Oct 16$0.00$3.00$1.50$1.55 08/28$1.18–$2.15$1.509
$250.00Dec 18$5.50$8.20$6.85$7.40 08/28$3.00–$7.60$6.8568
$250.00Mar 19$10.70$14.00$12.35$11.50 08/26$6.95–$12.70$11.5031
$330.00Sep 18$39.70$43.40$41.55$36.40 08/26$12.20–$41.55$39.706
$330.00Oct 16$39.90$43.70$41.80$44.10 08/25$32.65–$41.80$41.804
$330.00Dec 18$46.00$49.00$47.50$27.32 08/17$25.95–$47.50$46.006
$330.00Mar 19$51.50$54.50$53.00$35.30 08/12$33.95–$53.45$51.5050
$240.00Sep 18$0.00$3.50$1.75$1.06 07/30$0.40–$1.95$1.0619
$240.00Dec 18$3.00$6.40$4.70$4.52 08/28$2.30–$4.80$4.5231
$240.00Mar 19$8.10$11.00$9.55$6.15 08/18$5.15–$10.00$8.103
$340.00Sep 18$49.70$53.40$51.55$26.10 08/04$18.30–$51.55$49.708
$340.00Dec 18$53.80$57.50$55.65$76.00 07/20$31.15–$55.65$55.656
$340.00Mar 19$59.10$62.00$60.55$43.50 08/06$39.35–$60.55$59.109
$230.00Sep 18$0.00$3.50$1.75$0.30 08/25$0.50–$2.50$0.3016
$230.00Oct 16$0.00$2.90$1.45$0.55 08/26$0.73–$2.50$0.554
$230.00Dec 18$1.65$4.90$3.28$2.00 08/13$1.30–$3.55$2.0014
$230.00Mar 19$5.00$9.50$7.25$7.08 08/20$3.73–$7.80$7.0810
$350.00Sep 18$59.70$63.40$61.55$55.70 08/24$24.85–$61.55$59.705
$350.00Dec 18$62.30$66.00$64.15$37.00 08/03$37.30–$64.15$62.303
$220.00Sep 18$0.00$3.60$1.80$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$0.45$4.70$2.58$2.10 08/28$1.18–$3.15$2.1048
$220.00Mar 19$3.40$6.90$5.15$5.42 08/24$2.70–$6.10$5.1513
$360.00Sep 18$69.70$73.40$71.55--$32.95–$71.55$69.704
$360.00Dec 18$71.10$75.00$73.05--$43.45–$73.05$71.102
$210.00Sep 18$0.00$3.10$1.55$1.70 07/21$1.30–$2.50$1.5538
$210.00Dec 18$1.15$4.30$2.72$5.36 07/09$0.75–$2.72$2.727
$210.00Mar 19$2.00$5.40$3.70$4.21 08/20$2.28–$4.30$3.7013
$370.00Sep 18$79.70$83.40$81.55$70.00 07/29$41.40–$81.55$79.701
$370.00Dec 18$80.30$84.40$82.35--$50.55–$82.35$80.3060
$370.00Mar 19$83.20$87.00$85.10--$81.65–$85.10$83.201
$200.00Sep 18$0.00$0.50$0.25--$0.25–$2.35--1
$200.00Dec 18$0.00$4.00$2.00$1.35 08/25$0.53–$2.50$1.3528
$200.00Mar 19$0.95$4.30$2.63$2.75 08/20$1.80–$3.40$2.6310
$380.00Sep 18$89.70$93.40$91.55$111.80 07/21$50.55–$91.55$91.55--
$380.00Dec 18$90.00$93.20$91.60$61.00 08/14$58.10–$91.60$90.001
$380.00Mar 19$91.80$96.00$93.90$80.70 07/30$64.50–$93.90$91.805
$195.00Mar 19$0.65$3.70$2.18$2.55 08/21$1.65–$2.63$2.183
$190.00Dec 18$0.00$3.80$1.90--$0.73–$2.50--4
$185.00Sep 18$0.00$2.00$1.00--$1.00–$2.50--1
$185.00Dec 18$0.00$3.70$1.85$0.60 08/25$0.25–$2.50$0.6023
$185.00Mar 19$0.00$3.20$1.60$3.90 07/22$1.55–$2.55$1.606
$180.00Dec 18$0.00$3.60$1.80--$0.43–$2.50--1
$180.00Mar 19$0.10$3.00$1.55$1.25 08/14$1.25–$2.60$1.2517
$400.00Sep 18$109.70$113.40$111.55$72.78 08/14$69.95–$111.55$109.70--
$175.00Dec 18$0.00$3.60$1.80$1.50 07/13$0.45–$2.50$1.503
$175.00Mar 19$0.00$3.00$1.50$2.20 07/29$1.48–$2.50$1.502
$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$3.50$1.75--$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 66
Total Puts 11
Put/Call Ratio 0.17
Net Difference 55

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 486
Total Puts 476
Average Put/Call Ratio 1.26
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