Tour v528
HII
HUNTINGTON INGALLS I
$279.46 -0.20%
$277.70 (-0.63%)🌙
as of 09/15 06:03 PM
(9/15 15:06) ◀
|
Tuesday, September 15, 2026 (6:03pm)
January 2026
|
▶
◀ 9/15 18:03

Option Volume

Detail
ℹ
Current (09/15) 155
Calls: 65 (42%)
Puts: 90 (58%)
Prior (09/14) 76
Calls: 37 (49%)
Puts: 39 (51%)
Current vs Prior +103.95%
Calls: +75.68% (Calls)
Puts: +130.77% (Puts)
Prior 7-Day Total 843
Calls: 454 (54%)
Puts: 389 (46%)
Prior 7-Day Average 120
Calls: 64 (54%)
Puts: 55 (46%)
Current vs Prior 7-Day Avg +28.71%
Calls: +0.22%
Puts: +61.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/15) $315.1K
Calls: $252.7K (80%)
Puts: $62.4K (20%)
Prior (09/14) $46.7K
Calls: $17.5K (37%)
Puts: $29.2K (63%)
Current vs Prior +575.00%
Calls: +1346.96%
Puts: +113.61%
Prior 7-Day Total $912.9K
Calls: $497.1K (54%)
Puts: $415.8K (46%)
Prior 7-Day Average $130.4K
Calls: $71.0K (54%)
Puts: $59.4K (46%)
Current vs Prior 7-Day Avg +141.60%
Calls: +255.82%
Puts: +5.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 1.38
Prior (09/14) 1.05
Current vs Prior +31.36%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg +16.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/15) 5,079
Calls: 2,819 (56%)
Puts: 2,260 (44%)
Prior (09/14) 5,071
Calls: 2,811 (55%)
Puts: 2,260 (45%)
Current vs Prior +0.16%
Prior 7-Day Total 34,409
Calls: 19,149 (56%)
Puts: 15,260 (44%)
Prior 7-Day Average 4,915
Calls: 2,735 (56%)
Puts: 2,180 (44%)
Current vs Prior 7-Day Avg +3.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.20% | 8.77%5.20% | 8.77%
Prior 4.87% | 8.64%4.87% | 8.64%
Current vs Prior +6.66% | +1.44%+6.66% | +1.44%
Prior 7-Day Avg 5.78% | 9.37%5.78% | 9.37%
Current vs 7-Day Avg -10.02% | -6.39%-10.02% | -6.39%
Prior 7-Day Eod 4.87% | 8.64%4.87% | 8.64%
Current vs 7-Day Eod +6.66% | +1.44%+6.66% | +1.44%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.94% | 16.86%
Calls: 27.49% | 17.50%
Puts: 74.39% | 16.22%
Prior 36.05% | 14.96%
Calls: 43.24% | 10.73%
Puts: 28.85% | 19.18%
Current vs Prior +41.30% | +12.70%
Prior 7-Day Avg 32.39% | 16.50%
Calls: 39.78% | 16.29%
Puts: 25.00% | 16.71%
Current vs 7-Day Avg +57.25% | +2.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($252.7K) vs puts ($62.4K). Massive premium surge with dollar volume up 575% vs prior. Dollar volume significantly above 7-day average (142% higher). Unusually high activity with volume up 104% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1819.4021.40$20.409.8%70.8932

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. 7 found (avg delta 0.74, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 189.1012.00$10.5527.5%--0.8210
$270.00Oct 1613.9017.20$15.5521.2%90.6719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1819.4021.40$20.409.8%70.8932
$290.00Sep 189.6012.00$10.8022.2%--0.8870
$300.00Oct 1620.3024.00$22.1516.7%--0.7710
$290.00Oct 1613.2016.00$14.6019.2%--0.6514
$280.00Sep 182.455.50$3.9876.6%--0.52153

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 39, top 9)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1613.9017.20$15.5521.2%90.6719
$320.00Oct 160.301.50$0.90133.3%80.0821
$300.00Oct 162.304.50$3.4064.7%40.2315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1819.4021.40$20.409.8%70.8932
$280.00Oct 168.009.90$8.9521.2%60.5031
$270.00Sep 180.052.15$1.10190.9%20.1829
$260.00Oct 161.853.20$2.5353.4%20.1918
$270.00Oct 164.006.30$5.1544.7%10.3315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 49.6%, max 53.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 1643.3%28.3%53.0%929
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 1643.3%28.3%53.0%344
$280.00Sep 18Oct 1637.7%26.4%42.9%6184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 75.92, avg 11.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Sep 18$0.13$9.87$0.1311%75.92$300.13
$290.00$300.00Oct 16$1.90$8.10$1.9034%4.26$291.90
$320.00$330.00Sep 18$0.40$9.60$0.408%24.00$320.40
$270.00$290.00Oct 16$10.25$9.75$10.2567%0.95$280.25
$300.00$320.00Oct 16$2.50$17.50$2.5023%7.00$302.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Oct 16$5.65$4.35$5.6565%0.77$284.35
$280.00$270.00Oct 16$3.80$6.20$3.8050%1.63$276.20
$280.00$270.00Sep 18$2.88$7.12$2.8852%2.47$277.12
$270.00$260.00Sep 18$0.80$9.20$0.8018%11.50$269.20
$260.00$250.00Oct 16$1.28$8.72$1.2819%6.81$258.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.42, avg 0.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Sep 18$2.98$2.98$7.0252%0.42$282.98
$300.00$320.00Oct 16$2.50$2.50$17.5077%0.14$302.50
$320.00$330.00Sep 18$0.40$0.40$9.6092%0.04$320.40
$290.00$300.00Oct 16$1.90$1.90$8.1066%0.23$291.90
$300.00$310.00Sep 18$0.13$0.13$9.8789%0.01$300.13
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$2.62$2.62$7.3867%0.36$267.38
$260.00$250.00Oct 16$1.28$1.28$8.7281%0.15$258.72
$270.00$260.00Sep 18$0.80$0.80$9.2082%0.09$269.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.97, cheapest $4.97)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Sep 18Oct 16$4.9737.7%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.67% of stock, avg 6.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Sep 18$3.48$3.98$7.46$272.54$287.462.67%
$290.00Sep 18$0.50$10.80$11.30$278.70$301.304.04%
$270.00Sep 18$10.55$1.10$11.65$258.35$281.654.17%
$290.00Oct 16$5.30$14.60$19.90$270.10$309.907.12%
$270.00Oct 16$15.55$5.15$20.70$249.30$290.707.41%
$300.00Sep 18$0.88$20.40$21.28$278.72$321.287.61%
$300.00Oct 16$3.40$22.15$25.55$274.45$325.559.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.29% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$260.00Sep 18$0.50$0.30$0.80$259.20$290.80
$310.00$260.00Sep 18$0.75$0.30$1.05$258.95$311.05
$300.00$260.00Sep 18$0.88$0.30$1.18$258.82$301.18
$320.00$260.00Sep 18$1.00$0.30$1.30$258.70$321.30
$290.00$270.00Sep 18$0.50$1.10$1.60$268.40$291.60
$310.00$270.00Sep 18$0.75$1.10$1.85$268.15$311.85
$300.00$270.00Sep 18$0.88$1.10$1.98$268.02$301.98
$320.00$250.00Oct 16$0.90$1.25$2.15$247.85$322.15
$290.00$240.00Sep 18$0.50$1.70$2.20$237.80$292.20
$290.00$230.00Sep 18$0.50$1.70$2.20$227.80$292.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.14, avg credit $3.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270320/330Sep 18$1.20$8.8073%0.14$268.80$321.20
260/270300/310Sep 18$0.93$9.0770%0.10$269.07$300.93
250/260290/300Oct 16$3.18$6.8247%0.47$256.82$293.18
260/270290/300Oct 16$4.52$5.4833%0.82$265.48$294.52
250/260300/320Oct 16$3.78$16.2258%0.23$256.22$303.78
260/270300/320Oct 16$5.12$14.8844%0.34$264.88$305.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 1.54, cheapest $0.38)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$4.09$5.9170%1.44
$300.00$310.00$320.00Sep 18$0.38$9.623%25.32
$280.00$290.00$300.00Sep 18$3.36$6.6437%1.98
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$3.94$6.0670%1.54
$260.00$270.00$280.00Sep 18$2.08$7.9246%3.81
$260.00$270.00$280.00Oct 16$1.18$8.8231%7.47
$250.00$260.00$270.00Sep 18$0.70$9.3015%13.29
$270.00$280.00$290.00Oct 16$1.85$8.1533%4.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.20, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Oct 16-$1.50$8.50
$320.00$330.001:2Sep 18-$0.20$9.80
$300.00$310.001:2Sep 18-$0.62$9.38
$290.00$300.001:2Sep 18-$1.26$8.74
$310.00$320.001:2Sep 18-$1.25$8.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18-$1.20$8.80
$290.00$280.001:2Oct 16-$3.30$6.70
$280.00$270.001:2Oct 16-$1.35$8.65
$300.00$290.001:2Oct 16-$7.05$2.95
$260.00$250.001:2Sep 18-$0.10$9.90

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 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Oct 16$4.300.343.8%1.54%5.31%--21
$300.00Oct 16$2.300.237.3%0.82%8.17%415
$320.00Oct 16$0.300.0814.5%0.11%14.61%821
$280.00Sep 18$1.950.480.2%0.70%0.89%--36

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 188 vol/day, 165 traded recently)

HII averages only 188 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 $85.70/$88.30) — try a limit near $85.70. Also watch the $210.00 12-18 call last traded $119.50 on 08/12 (now $71.50/$74.20) — try a limit near $72.85; the $190.00 12-18 call last traded $131.00 on 08/18 (now $90.10/$93.60) — try a limit near $91.85. Most tradeable put: the $370.00 12-18 put last traded $78.60 on 08/31 (now $89.40/$92.50) — try a limit near $89.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$1.95$5.00$3.48$16.85 08/28$3.48–$39.80$3.4836
$280.00Oct 16$8.00$10.20$9.10$14.30 09/04$9.10–$28.20$9.108
$280.00Dec 18$19.40$22.00$20.70$29.34 08/25$20.70–$49.35$20.7028
$280.00Mar 19$28.20$31.00$29.60$35.14 09/03$29.60–$57.85$29.6028
$270.00Sep 18$9.10$12.00$10.55--$10.55–$49.35$9.1010
$270.00Oct 16$13.90$17.20$15.55$25.00 08/31$15.55–$36.35$15.5519
$270.00Dec 18$25.00$27.00$26.00$69.17 08/11$25.95–$56.70$26.003
$270.00Mar 19$33.20$36.30$34.75$59.90 08/19$34.75–$64.90$34.759
$290.00Sep 18$0.00$1.00$0.50$4.00 09/04$0.50–$30.40$0.5034
$290.00Oct 16$4.30$6.30$5.30$16.00 08/27$5.30–$21.30$5.3021
$290.00Dec 18$14.90$17.10$16.00$27.41 08/27$16.00–$42.65$16.0019
$290.00Mar 19$23.60$26.40$25.00$29.80 09/04$25.00–$51.75$25.0018
$260.00Sep 18$18.80$21.00$19.90$34.30 07/27$19.75–$59.10$19.901
$260.00Oct 16$21.50$24.40$22.95$34.09 08/25$22.85–$45.10$22.953
$260.00Dec 18$30.70$34.00$32.35$71.44 08/12$32.35–$65.25$32.3511
$260.00Mar 19$39.00$42.00$40.50$54.00 08/27$40.30–$72.05$40.509
$300.00Sep 18$0.00$1.75$0.88$1.00 09/04$0.40–$22.10$0.88103
$300.00Oct 16$2.30$4.50$3.40$10.00 08/28$2.90–$15.90$3.4015
$300.00Dec 18$11.10$13.50$12.30$15.18 09/04$12.30–$36.30$12.3057
$300.00Mar 19$20.20$21.90$21.05$24.20 09/03$21.05–$45.95$21.0518
$250.00Sep 18$27.50$32.00$29.75$70.50 08/18$29.50–$68.25$29.75--
$250.00Oct 16$30.00$33.00$31.50$46.50 08/28$31.50–$53.55$31.503
$250.00Dec 18$37.70$40.30$39.00$43.74 09/04$39.00–$73.60$39.0014
$250.00Mar 19$45.50$48.70$47.10$65.00 08/20$46.55–$79.10$47.1013
$310.00Sep 18$0.00$1.50$0.75$1.20 09/02$0.18–$15.35$0.7539
$310.00Oct 16$1.00$2.00$1.50$6.60 09/01$1.40–$11.00$1.507
$310.00Dec 18$8.30$10.90$9.60$12.00 09/04$9.60–$30.50$9.609
$310.00Mar 19$15.90$18.70$17.30$42.15 08/18$17.30–$40.55$17.3016
$240.00Sep 18$38.30$41.40$39.85$52.00 08/28$39.50–$77.95$39.852
$240.00Dec 18$45.30$47.90$46.60$65.60 08/21$46.60–$82.25$46.6021
$240.00Mar 19$52.20$55.00$53.60$64.59 08/31$53.60–$86.95$53.609
$320.00Sep 18$0.00$2.00$1.00$0.50 09/03$0.10–$9.95$0.50131
$320.00Oct 16$0.30$1.50$0.90$2.60 09/03$0.75–$6.55$0.9021
$320.00Dec 18$6.40$9.50$7.95$10.22 09/04$7.80–$26.20$7.9583
$320.00Mar 19$13.20$16.50$14.85$40.50 08/12$14.85–$36.50$14.8513
$230.00Sep 18$47.50$51.80$49.65$48.70 07/16$49.65–$87.85$48.70--
$230.00Dec 18$53.80$56.50$55.15$70.40 08/27$55.15–$90.75$55.1523
$230.00Mar 19$59.60$62.50$61.05$105.00 08/12$60.85–$95.45$61.055
$330.00Sep 18$0.00$1.20$0.60$0.84 08/28$0.20–$6.10$0.6041
$330.00Oct 16$0.00$3.10$1.55$1.65 09/02$0.75–$4.83$1.5514
$330.00Dec 18$4.70$7.50$6.10$7.82 09/04$6.00–$21.55$6.10284
$330.00Mar 19$10.80$14.30$12.55$18.15 08/28$12.40–$32.25$12.559
$220.00Sep 18$57.70$61.80$59.75--$59.40–$97.80$57.701
$220.00Dec 18$62.40$65.30$63.85$106.80 07/31$63.80–$100.15$63.8517
$220.00Mar 19$67.20$70.20$68.70$114.00 08/11$68.35–$103.70$68.708
$340.00Sep 18$0.00$3.40$1.70$0.05 09/04$0.35–$3.28$0.0592
$340.00Oct 16$0.00$3.60$1.80$1.14 08/28$1.30–$2.55$1.145
$340.00Dec 18$3.00$5.50$4.25$7.09 08/31$4.25–$17.80$4.2553
$340.00Mar 19$9.20$12.50$10.85$17.50 08/26$10.65–$27.25$10.8510
$210.00Dec 18$71.50$74.20$72.85$119.50 08/12$72.85–$109.65$72.8522
$210.00Mar 19$74.70$79.00$76.85$89.70 08/31$76.75–$112.60$76.855
$350.00Sep 18$0.00$3.40$1.70$0.50 08/25$0.25–$2.50$0.5093
$350.00Oct 16$0.00$3.20$1.60$0.50 09/04$0.35–$2.20$0.50151
$350.00Dec 18$2.40$5.00$3.70$5.30 09/03$3.70–$13.90$3.7035
$350.00Mar 19$7.60$9.40$8.50$12.40 09/01$8.50–$24.10$8.5033
$200.00Dec 18$80.90$84.10$82.50$95.00 07/23$82.50–$119.20$82.505
$200.00Mar 19$83.50$87.50$85.50$100.54 08/26$85.30–$121.85$85.5010
$360.00Sep 18$0.00$0.10$0.05$0.10 08/26$0.05–$1.35$0.0578
$360.00Oct 16$0.00$3.50$1.75$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$1.35$5.00$3.18$3.30 09/04$3.05–$11.25$3.1820
$360.00Mar 19$5.40$8.00$6.70$8.75 08/31$6.70–$20.40$6.707
$195.00Dec 18$85.70$88.30$87.00$80.70 07/21$87.00–$123.90$85.702
$195.00Mar 19$87.60$92.00$89.80$133.50 08/05$89.60–$126.35$89.801
$190.00Dec 18$90.10$93.60$91.85$131.00 08/18$91.85–$128.90$91.853
$190.00Mar 19$92.30$96.40$94.35$141.50 08/11$94.05–$130.70$94.351
$370.00Sep 18$0.00$5.00$2.50$0.05 08/26$0.25–$2.50$0.0542
$370.00Dec 18$0.75$4.30$2.53$7.50 08/19$2.20–$8.80$2.53101
$370.00Mar 19$4.10$8.40$6.25$9.90 08/28$6.25–$17.45$6.253
$185.00Mar 19$96.70$100.90$98.80$142.50 08/04$98.75–$135.50$98.801
$380.00Sep 18$0.00$0.85$0.43$2.23 07/30$0.15–$1.70$0.4330
$380.00Dec 18$0.30$4.60$2.45$2.50 09/03$2.00–$7.70$2.4519
$380.00Mar 19$3.20$7.30$5.25$6.60 08/27$5.10–$14.95$5.257
$170.00Dec 18$109.30$113.00$111.15--$111.15–$148.40$109.301
$390.00Sep 18$0.00$5.00$2.50$0.01 09/02$0.03–$2.50$0.0133
$390.00Dec 18$0.00$4.40$2.20$1.90 09/02$1.83–$5.70$1.9027
$390.00Mar 19$2.25$6.20$4.22$5.50 09/04$4.22–$12.85$4.221
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$0.63$0.0328
$400.00Dec 18$0.00$4.30$2.15$2.00 08/27$1.08–$4.68$2.0026
$400.00Mar 19$2.15$5.00$3.58$4.54 09/03$3.58–$10.90$3.5818
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$1.27–$2.45$0.4548
$410.00Dec 18$0.00$4.10$2.05--$1.60–$3.68--4
$410.00Mar 19$1.20$5.00$3.10$5.70 08/21$2.80–$10.05$3.1026
$420.00Sep 18$0.00$5.00$2.50$0.25 07/30$1.70–$2.50$0.2541
$420.00Dec 18$0.00$4.00$2.00$3.00 07/30$1.35–$2.68$2.0037
$420.00Mar 19$0.85$4.70$2.78$7.60 07/30$2.35–$7.85$2.7812
$430.00Sep 18$0.00$2.00$1.00$2.37 07/24$1.00–$2.50$1.0038
$440.00Sep 18$0.00$0.50$0.25$0.13 08/07$0.25–$2.50$0.1333
$440.00Dec 18$0.00$3.80$1.90$0.35 09/02$1.05–$2.50$0.359
$440.00Mar 19$0.00$4.30$2.15$3.20 08/24$1.83–$5.85$2.152
$450.00Sep 18$0.00$5.00$2.50--$0.03–$2.50--30
$450.00Dec 18$0.20$3.20$1.70$1.30 08/05$0.70–$2.70$1.3019
$450.00Mar 19$0.00$3.60$1.80$3.00 08/26$1.80–$4.95$1.803
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.70–$2.50$0.1067
$460.00Dec 18$0.00$2.90$1.45$1.80 07/10$1.38–$2.50$1.4517
$460.00Mar 19$0.00$4.00$2.00--$1.60–$2.05--1
$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–$0.78$0.684
$480.00Sep 18$0.00$5.00$2.50--$1.90–$2.50--19
$480.00Dec 18$0.00$3.60$1.80--$0.65–$1.85--2
$480.00Mar 19$0.00$3.40$1.70$1.25 09/01$1.00–$2.75$1.252
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$2.45$5.50$3.98$3.96 09/04$1.48–$4.50$3.96153
$280.00Oct 16$8.00$9.90$8.95$6.95 09/02$5.65–$10.00$8.0031
$280.00Dec 18$17.80$20.60$19.20$17.45 09/04$9.40–$19.25$17.8065
$280.00Mar 19$25.20$27.30$26.25$23.50 08/24$16.00–$26.65$25.208
$270.00Sep 18$0.05$2.15$1.10$1.30 08/26$1.02–$1.95$1.1029
$270.00Oct 16$4.00$6.30$5.15$3.50 09/03$3.05–$5.50$4.0015
$270.00Dec 18$13.40$16.40$14.90$12.49 09/03$7.05–$14.90$13.4069
$270.00Mar 19$20.60$23.20$21.90$12.78 08/18$12.90–$21.90$20.6014
$290.00Sep 18$9.60$12.00$10.80$8.50 09/04$2.33–$11.75$9.6070
$290.00Oct 16$13.20$16.00$14.60$12.20 09/04$8.25–$15.20$13.2014
$290.00Dec 18$23.20$26.40$24.80$19.47 08/31$12.20–$25.25$23.2015
$290.00Mar 19$30.20$32.90$31.55$26.00 08/21$20.20–$32.10$30.208
$260.00Sep 18$0.00$0.60$0.30$0.52 09/02$0.30–$2.45$0.30269
$260.00Oct 16$1.85$3.20$2.53$2.22 09/04$1.80–$3.18$2.2218
$260.00Dec 18$9.10$12.30$10.70$8.92 09/04$4.95–$11.55$9.1034
$260.00Mar 19$16.30$19.20$17.75$14.70 08/24$10.20–$17.75$16.3011
$300.00Sep 18$19.40$21.40$20.40$16.65 09/04$4.20–$21.05$19.4032
$300.00Oct 16$20.30$24.00$22.15$15.75 09/03$13.00–$23.25$20.3010
$300.00Dec 18$29.40$32.60$31.00$28.34 09/04$16.45–$31.45$29.4062
$300.00Mar 19$36.00$38.90$37.45$33.40 09/04$23.55–$38.00$36.00104
$250.00Sep 18$0.00$0.40$0.20$0.67 08/25$0.20–$1.45$0.2015
$250.00Oct 16$0.00$2.50$1.25$1.55 08/28$0.80–$2.15$1.2510
$250.00Dec 18$7.10$9.30$8.20$7.18 09/04$3.70–$8.20$7.1874
$250.00Mar 19$13.10$15.30$14.20$12.08 09/02$8.25–$14.20$13.1041
$310.00Sep 18$28.80$32.20$30.50$25.89 09/04$7.90–$30.95$28.80--
$310.00Oct 16$29.80$32.50$31.15$22.17 09/01$18.60–$31.55$29.804
$310.00Dec 18$36.80$39.50$38.15$33.11 09/04$20.40–$38.45$36.8027
$310.00Mar 19$42.90$45.60$44.25$37.90 08/31$28.40–$44.25$42.905
$240.00Sep 18$0.00$3.40$1.70$0.20 09/02$0.40–$1.95$0.2029
$240.00Dec 18$3.70$7.20$5.45$4.52 08/28$2.60–$5.60$4.5234
$240.00Mar 19$9.70$12.50$11.10$6.15 08/18$6.30–$11.10$9.703
$320.00Sep 18$38.80$41.90$40.35$33.90 08/25$11.65–$40.95$38.803
$320.00Oct 16$39.50$42.10$40.80$33.98 09/03$25.10–$40.80$39.501
$320.00Dec 18$44.20$47.80$46.00$38.81 08/31$25.50–$46.30$44.20215
$320.00Mar 19$49.70$53.50$51.60$34.99 08/19$33.00–$51.60$49.7013
$230.00Sep 18$0.00$3.40$1.70$0.30 08/25$0.50–$1.90$0.3016
$230.00Oct 16$0.00$2.50$1.25$0.55 08/26$0.73–$2.50$0.554
$230.00Dec 18$2.45$4.90$3.68$2.00 08/13$2.50–$4.35$2.4514
$230.00Mar 19$6.10$10.40$8.25$7.08 08/20$4.60–$8.25$7.0812
$330.00Sep 18$48.50$52.50$50.50$45.29 09/04$17.90–$50.95$48.50--
$330.00Oct 16$48.10$52.50$50.30$38.47 09/01$32.65–$50.35$48.10--
$330.00Dec 18$52.50$56.20$54.35$44.65 09/01$30.95–$54.85$52.506
$330.00Mar 19$56.90$61.00$58.95$35.30 08/12$39.15–$59.05$56.9050
$220.00Sep 18$0.00$3.40$1.70$0.35 08/13$0.50–$2.50$0.3568
$220.00Oct 16$0.00$3.40$1.70$0.55 08/25$0.50–$2.50$0.55133
$220.00Dec 18$1.50$4.80$3.15$2.20 08/31$1.83–$3.33$2.2049
$220.00Mar 19$4.90$8.30$6.60$5.42 08/24$3.20–$6.60$5.4213
$340.00Sep 18$58.80$61.90$60.35$55.27 09/04$25.55–$60.85$58.80--
$340.00Dec 18$61.30$64.90$63.10$76.00 07/20$37.20–$63.45$63.106
$340.00Mar 19$65.40$68.20$66.80$58.00 08/31$45.10–$67.50$65.409
$210.00Sep 18$0.00$2.80$1.40$1.70 07/21$0.30–$2.50$1.4037
$210.00Dec 18$1.00$4.10$2.55$1.40 09/02$1.60–$2.72$1.408
$210.00Mar 19$2.75$6.70$4.72$3.60 08/31$2.85–$4.72$3.6013
$350.00Sep 18$68.80$71.90$70.35$59.43 09/03$33.90–$70.95$68.80--
$350.00Dec 18$70.70$73.50$72.10$37.00 08/03$43.85–$72.30$70.703
$200.00Sep 18$0.00$1.25$0.63--$0.25–$2.50--1
$200.00Dec 18$0.00$4.00$2.00$1.35 08/25$1.00–$2.50$1.3528
$200.00Mar 19$1.15$5.40$3.28$2.60 08/31$1.80–$3.40$2.6010
$360.00Sep 18$78.80$81.90$80.35$69.45 09/03$43.15–$80.80$78.80--
$360.00Dec 18$80.00$82.90$81.45--$51.10–$81.60$80.002
$195.00Mar 19$0.80$4.30$2.55$2.51 09/01$1.90–$2.70$2.514
$190.00Dec 18$0.00$3.80$1.90--$0.73–$2.50--4
$370.00Sep 18$88.50$92.50$90.50$79.33 09/03$52.65–$90.80$88.50--
$370.00Dec 18$89.40$92.50$90.95$78.60 08/31$58.80–$91.10$89.4060
$370.00Mar 19$90.80$95.00$92.90$81.59 08/31$65.25–$93.05$90.801
$185.00Sep 18$0.00$0.25$0.13--$0.13–$2.50--1
$185.00Dec 18$0.00$3.70$1.85$0.60 08/25$0.35–$2.50$0.6023
$185.00Mar 19$0.00$4.30$2.15$3.90 07/22$1.60–$2.55$2.156
$180.00Dec 18$0.00$3.40$1.70--$0.65–$2.50--1
$180.00Mar 19$0.10$4.20$2.15$1.25 08/14$1.55–$2.60$1.2517
$380.00Sep 18$98.40$102.50$100.45$111.80 07/21$63.20–$100.80$100.45--
$380.00Dec 18$98.80$102.80$100.80$61.00 08/14$67.10–$100.80$98.801
$380.00Mar 19$99.80$104.00$101.90$80.70 07/30$72.75–$102.10$99.805
$175.00Dec 18$0.00$3.10$1.55$1.50 07/13$0.65–$2.50$1.503
$175.00Mar 19$0.00$4.00$2.00$2.20 07/29$1.50–$2.50$2.002
$170.00Dec 18$0.20$0.50$0.35--$0.35–$2.50$0.20131
$170.00Mar 19$0.00$3.90$1.95$3.20 07/16$1.33–$2.25$1.951
$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
$400.00Sep 18$119.00$121.90$120.45$72.78 08/14$82.95–$120.55$119.00--
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.75–$1.25$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 65
Total Puts 90
Put/Call Ratio 1.38
Net Difference -25

Prior's Put/Call Breakdown

Total Calls 37
Total Puts 39
Put/Call Ratio 1.05
Net Difference -2

Prior 7-Day Put/Call Summary

Total Calls 454
Total Puts 389
Average Put/Call Ratio 1.19
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