Tour v528
HII
HUNTINGTON INGALLS I
$278.09 -0.49%
$278.00 (-0.03%)🌙
as of 09/16 06:02 PM
(9/15 18:03) ◀
|
Wednesday, September 16, 2026 (6:02pm)
January 2026
|
▶ (9/17 15:06)
◀ 9/16 18:02 ▶

Option Volume

Detail
ℹ
Current (09/16) 80
Calls: 28 (35%)
Puts: 52 (65%)
Prior (09/15) 155
Calls: 65 (42%)
Puts: 90 (58%)
Current vs Prior -48.39%
Calls: -56.92% (Calls)
Puts: -42.22% (Puts)
Prior 7-Day Total 903
Calls: 452 (50%)
Puts: 451 (50%)
Prior 7-Day Average 129
Calls: 64 (50%)
Puts: 64 (50%)
Current vs Prior 7-Day Avg -37.98%
Calls: -56.64%
Puts: -19.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/16) $38.4K
Calls: $14.4K (38%)
Puts: $24.0K (62%)
Prior (09/15) $315.1K
Calls: $252.7K (80%)
Puts: $62.4K (20%)
Current vs Prior -87.80%
Calls: -94.28%
Puts: -61.55%
Prior 7-Day Total $1.10M
Calls: $726.2K (66%)
Puts: $375.4K (34%)
Prior 7-Day Average $157.4K
Calls: $103.7K (66%)
Puts: $53.6K (34%)
Current vs Prior 7-Day Avg -75.58%
Calls: -86.08%
Puts: -55.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/16) 1.86
Prior (09/15) 1.38
Current vs Prior +34.13%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +39.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/16) 5,186
Calls: 2,856 (55%)
Puts: 2,330 (45%)
Prior (09/15) 5,079
Calls: 2,819 (56%)
Puts: 2,260 (44%)
Current vs Prior +2.11%
Prior 7-Day Total 34,781
Calls: 19,389 (56%)
Puts: 15,392 (44%)
Prior 7-Day Average 4,968
Calls: 2,769 (56%)
Puts: 2,198 (44%)
Current vs Prior 7-Day Avg +4.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.64% | 8.45%4.64% | 8.45%
Prior 5.20% | 8.77%5.20% | 8.77%
Current vs Prior -10.78% | -3.61%-10.78% | -3.61%
Prior 7-Day Avg 5.61% | 9.20%5.61% | 9.20%
Current vs 7-Day Avg -17.35% | -8.10%-17.34% | -8.10%
Prior 7-Day Eod 5.20% | 8.77%5.20% | 8.77%
Current vs 7-Day Eod -10.78% | -3.61%-10.78% | -3.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.94% | 16.86%
Calls: 27.49% | 17.50%
Puts: 74.39% | 16.22%
Prior 50.94% | 16.86%
Calls: 27.49% | 17.50%
Puts: 74.39% | 16.22%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 34.69% | 16.84%
Calls: 37.06% | 17.04%
Puts: 32.32% | 16.64%
Current vs 7-Day Avg +46.84% | +0.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($24.0K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 48% vs prior. Extreme bearish P/C ratio of 1.86 - 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.75, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 187.5011.00$9.2537.8%--0.7710
$270.00Oct 1613.2016.10$14.6519.8%--0.6627
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 189.5013.10$11.3031.9%11.0070
$300.00Sep 1820.5022.70$21.6010.2%10.9625
$300.00Oct 1621.3025.00$23.1516.0%--0.8110
$290.00Oct 1613.1017.00$15.0525.9%10.6814
$280.00Sep 181.905.40$3.6595.9%20.57153

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 27, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 166.709.60$8.1535.6%110.498
$300.00Oct 160.304.50$2.40175.0%30.2016
$280.00Sep 180.804.40$2.60138.5%20.4536
$300.00Sep 180.000.95$0.48197.9%10.08103
$310.00Sep 180.000.80$0.40200.0%10.0539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 181.905.40$3.6595.9%20.57153
$290.00Sep 189.5013.10$11.3031.9%11.0070
$300.00Sep 1820.5022.70$21.6010.2%10.9625
$230.00Oct 160.001.70$0.85200.0%10.064
$270.00Oct 164.006.80$5.4051.9%10.3415

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 107.8%, max 223.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 1663.1%28.7%119.9%--37
$280.00Sep 18Oct 1638.6%28.0%37.8%1344
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Sep 18Oct 1697.2%30.0%223.6%--289
$270.00Sep 18Oct 1663.1%28.7%119.9%145
$280.00Sep 18Oct 1638.6%28.0%37.8%3189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 54.56, avg 13.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$320.00Oct 16$0.92$19.08$0.9220%20.74$300.92
$280.00$290.00Oct 16$3.55$6.45$3.5549%1.82$283.55
$290.00$300.00Oct 16$2.20$7.80$2.2032%3.55$292.20
$270.00$280.00Sep 18$6.65$3.35$6.6577%0.50$276.65
$270.00$280.00Oct 16$6.50$3.50$6.5066%0.54$276.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Sep 18$0.18$9.82$0.1823%54.56$269.82
$280.00$270.00Sep 18$1.87$8.13$1.8757%4.35$278.13
$250.00$230.00Oct 16$0.25$19.75$0.2510%79.00$249.75
$280.00$270.00Oct 16$3.45$6.55$3.4551%1.90$276.55
$290.00$280.00Oct 16$6.20$3.80$6.2068%0.61$283.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.31, avg 0.22)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Sep 18$2.35$2.35$7.6555%0.31$282.35
$290.00$300.00Oct 16$2.20$2.20$7.8068%0.28$292.20
$280.00$290.00Oct 16$3.55$3.55$6.4551%0.55$283.55
$300.00$320.00Oct 16$0.92$0.92$19.0880%0.05$300.92
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$1.70$1.70$8.3080%0.20$258.30
$270.00$260.00Oct 16$2.60$2.60$7.4066%0.35$267.40
$250.00$230.00Oct 16$0.25$0.25$19.7590%0.01$249.75
$270.00$260.00Sep 18$0.18$0.18$9.8277%0.02$269.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.38, cheapest $5.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Sep 18Oct 16$5.5538.6%28.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Sep 18Oct 16$5.2038.6%28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.25% of stock, avg 5.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Sep 18$2.60$3.65$6.25$273.75$286.252.25%
$270.00Sep 18$9.25$1.78$11.03$258.97$281.033.97%
$290.00Sep 18$0.25$11.30$11.55$278.45$301.554.15%
$280.00Oct 16$8.15$8.85$17.00$263.00$297.006.11%
$290.00Oct 16$4.60$15.05$19.65$270.35$309.657.07%
$270.00Oct 16$14.65$5.40$20.05$249.95$290.057.21%
$300.00Sep 18$0.48$21.60$22.08$277.92$322.087.94%
$300.00Oct 16$2.40$23.15$25.55$274.45$325.559.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.70% of stock, avg 1.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$240.00Sep 18$0.25$1.70$1.95$238.05$291.95
$290.00$260.00Sep 18$0.25$1.60$1.85$258.15$291.85
$290.00$250.00Sep 18$0.25$1.70$1.95$248.05$291.95
$290.00$230.00Sep 18$0.25$1.80$2.05$227.95$292.05
$310.00$240.00Sep 18$0.40$1.70$2.10$237.90$312.10
$310.00$260.00Sep 18$0.40$1.60$2.00$258.00$312.00
$300.00$240.00Sep 18$0.48$1.70$2.18$237.82$302.18
$300.00$260.00Sep 18$0.48$1.60$2.08$257.92$302.08
$310.00$250.00Sep 18$0.40$1.70$2.10$247.90$312.10
$300.00$250.00Sep 18$0.48$1.70$2.18$247.82$302.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.64, avg credit $3.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260290/300Oct 16$3.90$6.1048%0.64$256.10$293.90
260/270290/300Oct 16$4.80$5.2034%0.92$265.20$294.80
230/250300/320Oct 16$1.17$18.8371%0.06$248.83$301.17
250/260300/320Oct 16$2.62$17.3860%0.15$257.38$302.62
230/250290/300Oct 16$2.45$17.5558%0.14$247.55$292.45
260/270300/320Oct 16$3.52$16.4846%0.21$266.48$303.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 10.76, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$4.30$5.7070%1.33
$280.00$290.00$300.00Oct 16$1.35$8.6529%6.41
$300.00$310.00$320.00Sep 18$0.28$9.722%34.71
$280.00$290.00$300.00Sep 18$2.58$7.4237%2.88
$270.00$280.00$290.00Oct 16$2.95$7.0534%2.39
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$0.85$9.1531%10.76
$260.00$270.00$280.00Sep 18$1.69$8.3141%4.92
$250.00$260.00$270.00Oct 16$0.90$9.1024%10.11
$250.00$260.00$270.00Sep 18$0.28$9.7211%34.71
$270.00$280.00$290.00Sep 18$5.78$4.2277%0.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-1.00, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$1.65$8.35
$280.00$290.001:2Oct 16-$1.05$8.95
$290.00$300.001:2Oct 16-$0.20$9.80
$300.00$320.001:2Oct 16-$0.56$19.44
$300.00$310.001:2Sep 18-$0.32$9.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18-$1.00$9.00
$290.00$280.001:2Oct 16-$2.65$7.35
$270.00$260.001:2Oct 16-$0.20$9.80
$280.00$270.001:2Oct 16-$1.95$8.05
$300.00$290.001:2Oct 16-$6.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.41%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$6.700.490.7%2.41%3.10%118
$290.00Oct 16$3.200.324.3%1.15%5.43%--21
$300.00Oct 16$0.300.207.9%0.11%7.99%316
$280.00Sep 18$0.800.450.7%0.29%0.97%236

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, 164 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 $185.00 03-19 call last traded $142.50 on 08/04 (now $95.50/$99.60) — try a limit near $97.55. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $91.00/$95.10) — try a limit near $93.05; the $200.00 12-18 call last traded $95.00 on 07/23 (now $79.40/$83.10) — try a limit near $81.25. Most tradeable put: the $380.00 12-18 put last traded $61.00 on 08/14 (now $99.60/$103.80) — try a limit near $99.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$0.80$4.40$2.60$16.85 08/28$2.60–$33.90$2.6036
$280.00Oct 16$6.70$9.60$8.15$14.30 09/04$8.15–$28.20$8.158
$280.00Dec 18$17.60$22.00$19.80$29.34 08/25$19.80–$44.65$19.8028
$280.00Mar 19$26.60$30.10$28.35$35.14 09/03$28.35–$52.85$28.3529
$270.00Sep 18$7.50$11.00$9.25--$9.25–$43.35$7.5010
$270.00Oct 16$13.20$16.10$14.65$25.00 08/31$14.65–$36.35$14.6527
$270.00Dec 18$23.60$27.20$25.40$69.17 08/11$25.40–$51.80$25.403
$270.00Mar 19$31.50$35.70$33.60$59.90 08/19$33.60–$59.40$33.609
$290.00Sep 18$0.00$0.50$0.25$4.00 09/04$0.25–$24.90$0.2534
$290.00Oct 16$3.20$6.00$4.60$16.00 08/27$4.60–$21.30$4.6021
$290.00Dec 18$13.30$17.50$15.40$27.41 08/27$15.40–$38.05$15.4019
$290.00Mar 19$22.00$25.90$23.95$29.80 09/04$23.95–$47.30$23.9519
$260.00Sep 18$17.90$20.60$19.25$34.30 07/27$19.25–$52.90$19.251
$260.00Oct 16$20.00$23.30$21.65$34.09 08/25$21.65–$45.10$21.653
$260.00Dec 18$29.10$32.80$30.95$71.44 08/12$30.95–$59.85$30.9511
$260.00Mar 19$37.50$41.10$39.30$54.00 08/27$39.30–$66.40$39.309
$300.00Sep 18$0.00$0.95$0.48$1.00 09/04$0.40–$17.20$0.48103
$300.00Oct 16$0.30$4.50$2.40$10.00 08/28$2.40–$15.90$2.4016
$300.00Dec 18$10.20$13.60$11.90$15.18 09/04$11.90–$32.25$11.9057
$300.00Mar 19$18.00$21.60$19.80$24.20 09/03$19.80–$41.45$19.8020
$250.00Sep 18$26.70$30.70$28.70$70.50 08/18$28.70–$62.75$28.70--
$250.00Oct 16$28.40$33.00$30.70$46.50 08/28$30.70–$53.55$30.703
$250.00Dec 18$36.10$39.90$38.00$43.74 09/04$38.00–$68.00$38.0015
$250.00Mar 19$43.50$47.60$45.55$65.00 08/20$45.55–$73.90$45.5513
$310.00Sep 18$0.00$0.80$0.40$1.20 09/02$0.18–$11.85$0.4039
$310.00Oct 16$0.00$2.00$1.00$6.60 09/01$1.00–$11.00$1.007
$310.00Dec 18$7.30$10.90$9.10$12.00 09/04$9.10–$27.05$9.109
$310.00Mar 19$14.60$17.90$16.25$42.15 08/18$16.25–$36.50$16.2516
$240.00Sep 18$36.80$40.60$38.70$52.00 08/28$38.70–$72.35$38.702
$240.00Dec 18$44.10$47.90$46.00$65.60 08/21$46.00–$76.50$46.0021
$240.00Mar 19$50.30$54.40$52.35$64.59 08/31$52.35–$81.85$52.359
$320.00Sep 18$0.00$1.20$0.60$0.50 09/03$0.10–$7.45$0.50131
$320.00Oct 16$0.00$2.95$1.48$2.60 09/03$0.75–$6.55$1.4826
$320.00Dec 18$5.20$8.50$6.85$10.22 09/04$6.85–$22.30$6.8583
$320.00Mar 19$12.70$15.60$14.15$40.50 08/12$14.15–$31.85$14.1513
$230.00Sep 18$46.40$50.70$48.55$48.70 07/16$48.55–$82.25$48.55--
$230.00Dec 18$52.50$56.20$54.35$70.40 08/27$54.35–$85.25$54.3524
$230.00Mar 19$58.00$60.90$59.45$105.00 08/12$59.45–$89.75$59.456
$330.00Sep 18$0.00$1.20$0.60$0.84 08/28$0.20–$4.30$0.6041
$330.00Oct 16$0.00$3.80$1.90$1.65 09/02$0.75–$4.83$1.6514
$330.00Dec 18$4.10$7.00$5.55$7.82 09/04$5.55–$18.20$5.55284
$330.00Mar 19$10.30$13.80$12.05$18.15 08/28$12.05–$27.45$12.059
$220.00Sep 18$56.30$60.70$58.50--$58.50–$92.20$56.301
$220.00Dec 18$60.10$64.60$62.35$106.80 07/31$62.35–$94.40$62.3517
$220.00Mar 19$65.30$69.60$67.45$114.00 08/11$67.45–$98.05$67.458
$340.00Sep 18$0.00$3.40$1.70$0.05 09/04$0.35–$1.75$0.0592
$340.00Oct 16$0.00$3.60$1.80$1.14 08/28$1.30–$2.55$1.145
$340.00Dec 18$2.80$6.00$4.40$7.09 08/31$4.25–$14.80$4.4053
$340.00Mar 19$8.00$11.40$9.70$17.50 08/26$9.70–$23.85$9.7010
$210.00Dec 18$69.70$73.80$71.75$119.50 08/12$71.75–$103.80$71.7522
$210.00Mar 19$73.80$77.70$75.75$89.70 08/31$75.75–$107.00$75.755
$350.00Sep 18$0.00$5.00$2.50$0.50 08/25$0.25–$2.50$0.5088
$350.00Oct 16$0.00$3.70$1.85$0.50 09/04$0.35–$2.20$0.50151
$350.00Dec 18$1.65$5.00$3.33$5.30 09/03$3.33–$12.35$3.3335
$350.00Mar 19$7.00$9.50$8.25$12.40 09/01$8.25–$20.45$8.2534
$200.00Dec 18$79.40$83.10$81.25$95.00 07/23$81.25–$113.50$81.2515
$200.00Mar 19$82.00$86.20$84.10$100.54 08/26$84.10–$116.20$84.1010
$360.00Sep 18$0.00$0.25$0.13$0.10 08/26$0.05–$1.00$0.1078
$360.00Oct 16$0.00$3.70$1.85$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$1.30$4.60$2.95$3.30 09/04$2.95–$9.90$2.9519
$360.00Mar 19$4.70$8.10$6.40$8.75 08/31$6.40–$17.35$6.407
$195.00Dec 18$83.80$88.00$85.90$80.70 07/21$85.90–$118.40$83.802
$195.00Mar 19$86.50$90.60$88.55$133.50 08/05$88.55–$120.65$88.551
$190.00Dec 18$88.60$92.80$90.70$131.00 08/18$90.70–$123.20$90.703
$190.00Mar 19$91.00$95.10$93.05$141.50 08/11$93.05–$125.25$93.051
$370.00Sep 18$0.00$3.00$1.50$0.05 08/26$0.25–$2.50$0.0542
$370.00Dec 18$0.10$4.60$2.35$7.50 08/19$2.20–$8.05$2.35101
$370.00Mar 19$3.90$7.30$5.60$9.90 08/28$5.60–$14.85$5.603
$185.00Mar 19$95.50$99.60$97.55$142.50 08/04$97.55–$129.80$97.551
$380.00Sep 18$0.00$0.85$0.43$2.23 07/30$0.15–$1.70$0.4330
$380.00Dec 18$0.05$4.40$2.23$2.50 09/03$2.00–$6.40$2.2319
$380.00Mar 19$3.00$6.50$4.75$6.60 08/27$4.75–$12.55$4.757
$175.00Dec 18$103.60$107.30$105.45--$105.45–$105.45—$103.6010
$170.00Dec 18$108.50$112.20$110.35--$110.35–$142.65$108.501
$390.00Sep 18$0.00$5.00$2.50$0.01 09/02$0.03–$2.50$0.0133
$390.00Dec 18$0.00$4.30$2.15$1.90 09/02$1.83–$5.05$1.9027
$390.00Mar 19$2.45$5.40$3.93$5.50 09/04$3.93–$10.80$3.931
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$0.63$0.0328
$400.00Dec 18$0.00$4.10$2.05$2.00 08/27$1.08–$4.10$2.0026
$400.00Mar 19$1.50$5.40$3.45$4.54 09/03$3.45–$9.05$3.4518
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$1.27–$2.45$0.4548
$410.00Dec 18$0.00$4.00$2.00--$1.60–$3.15--4
$410.00Mar 19$0.50$4.40$2.45$5.70 08/21$2.45–$7.45$2.4526
$420.00Sep 18$0.00$5.00$2.50$0.25 07/30$1.70–$2.50$0.2541
$420.00Dec 18$0.00$3.90$1.95$3.00 07/30$1.35–$2.45$1.9537
$420.00Mar 19$0.10$4.80$2.45$7.60 07/30$2.35–$6.25$2.4512
$430.00Sep 18$0.00$5.00$2.50$2.37 07/24$1.00–$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$3.80$1.90$0.35 09/02$1.05–$2.50$0.359
$440.00Mar 19$0.00$4.20$2.10$3.20 08/24$1.83–$4.70$2.102
$450.00Sep 18$0.00$0.30$0.15--$0.03–$2.50--30
$450.00Dec 18$0.00$3.00$1.50$1.30 08/05$0.70–$2.50$1.3020
$450.00Mar 19$0.00$4.10$2.05$3.00 08/26$1.80–$3.60$2.053
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.70–$2.50$0.1067
$460.00Dec 18$0.00$3.70$1.85$1.80 07/10$1.38–$2.50$1.8017
$460.00Mar 19$0.00$3.10$1.55--$1.55–$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
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$1.90$5.40$3.65$3.96 09/04$1.48–$4.50$3.65153
$280.00Oct 16$7.10$10.60$8.85$6.95 09/02$5.65–$10.00$7.1036
$280.00Dec 18$17.40$21.00$19.20$17.45 09/04$11.05–$19.25$17.4572
$280.00Mar 19$24.00$28.20$26.10$23.50 08/24$17.90–$26.65$24.008
$270.00Sep 18$0.05$3.50$1.78$1.30 08/26$1.02–$1.95$1.3030
$270.00Oct 16$4.00$6.80$5.40$3.50 09/03$3.05–$5.50$4.0015
$270.00Dec 18$13.00$16.20$14.60$12.49 09/03$8.10–$14.90$13.0069
$270.00Mar 19$20.10$23.20$21.65$12.78 08/18$14.40–$21.90$20.1014
$290.00Sep 18$9.50$13.10$11.30$8.50 09/04$3.20–$11.75$9.5070
$290.00Oct 16$13.10$17.00$15.05$12.20 09/04$8.25–$15.20$13.1014
$290.00Dec 18$23.90$26.50$25.20$19.47 08/31$14.50–$25.25$23.9024
$290.00Mar 19$29.50$33.60$31.55$26.00 08/21$21.20–$32.10$29.508
$260.00Sep 18$0.00$3.20$1.60$0.52 09/02$0.30–$2.45$0.52269
$260.00Oct 16$1.20$4.40$2.80$2.22 09/04$1.80–$3.18$2.2220
$260.00Dec 18$8.70$12.90$10.80$8.92 09/04$7.05–$11.55$8.9234
$260.00Mar 19$15.90$18.60$17.25$14.70 08/24$11.10–$17.75$15.9011
$300.00Sep 18$20.50$22.70$21.60$16.65 09/04$5.15–$21.60$20.5025
$300.00Oct 16$21.30$25.00$23.15$15.75 09/03$13.00–$23.25$21.3010
$300.00Dec 18$30.20$33.50$31.85$28.34 09/04$18.60–$31.85$30.2062
$300.00Mar 19$35.50$40.00$37.75$33.40 09/04$25.65–$38.00$35.50104
$250.00Sep 18$0.00$3.40$1.70$0.67 08/25$0.20–$1.70$0.6715
$250.00Oct 16$0.70$1.50$1.10$1.55 08/28$0.80–$2.15$1.1010
$250.00Dec 18$6.50$9.80$8.15$7.18 09/04$4.35–$8.20$7.1874
$250.00Mar 19$12.50$15.00$13.75$12.08 09/02$8.90–$14.20$12.5042
$310.00Sep 18$30.30$33.30$31.80$25.89 09/04$9.10–$31.80$30.30--
$310.00Oct 16$30.30$33.70$32.00$22.17 09/01$18.60–$32.00$30.304
$310.00Dec 18$37.30$40.50$38.90$33.11 09/04$22.95–$38.90$37.3027
$310.00Mar 19$42.20$46.50$44.35$37.90 08/31$30.30–$44.35$42.205
$240.00Sep 18$0.00$3.40$1.70$0.20 09/02$0.40–$1.95$0.2029
$240.00Dec 18$3.70$7.40$5.55$4.52 08/28$2.65–$5.60$4.5235
$240.00Mar 19$9.20$12.80$11.00$6.15 08/18$6.75–$11.10$9.203
$320.00Sep 18$39.50$43.30$41.40$33.90 08/25$14.85–$41.40$39.503
$320.00Oct 16$39.50$43.90$41.70$33.98 09/03$25.10–$41.70$39.501
$320.00Dec 18$44.80$48.50$46.65$38.81 08/31$28.00–$46.65$44.80215
$320.00Mar 19$49.70$53.50$51.60$34.99 08/19$35.80–$51.60$49.7013
$230.00Sep 18$0.00$3.60$1.80$0.30 08/25$0.50–$1.85$0.3016
$230.00Oct 16$0.00$1.70$0.85$0.55 08/26$0.73–$2.50$0.554
$230.00Dec 18$2.35$5.00$3.68$2.00 08/13$2.60–$4.35$2.3514
$230.00Mar 19$6.50$10.20$8.35$7.08 08/20$5.00–$8.35$7.0812
$330.00Sep 18$49.60$53.30$51.45$45.29 09/04$21.90–$51.45$49.60--
$330.00Oct 16$49.50$53.90$51.70$38.47 09/01$32.65–$51.70$49.50--
$330.00Dec 18$53.00$57.00$55.00$44.65 09/01$33.95–$55.00$53.006
$330.00Mar 19$58.00$61.20$59.60$35.30 08/12$41.05–$59.60$58.0050
$220.00Sep 18$0.00$5.00$2.50$0.35 08/13$0.50–$2.50$0.3568
$220.00Oct 16$0.00$3.00$1.50$0.55 08/25$0.50–$2.50$0.55133
$220.00Dec 18$0.70$4.60$2.65$2.20 08/31$1.83–$3.33$2.2049
$220.00Mar 19$4.50$8.00$6.25$5.42 08/24$4.00–$6.60$5.4213
$340.00Sep 18$59.50$63.30$61.40$55.27 09/04$30.30–$61.40$59.50--
$340.00Dec 18$62.50$65.50$64.00$76.00 07/20$40.05–$64.00$64.006
$340.00Mar 19$65.40$69.80$67.60$58.00 08/31$47.35–$67.60$65.409
$210.00Sep 18$0.00$5.00$2.50$1.70 07/21$0.30–$2.50$1.7037
$210.00Dec 18$0.00$4.00$2.00$1.40 09/02$1.60–$2.72$1.408
$210.00Mar 19$2.30$6.40$4.35$3.60 08/31$3.00–$4.72$3.6013
$350.00Sep 18$69.50$73.70$71.60$59.43 09/03$39.40–$71.60$69.50--
$350.00Dec 18$70.70$75.00$72.85$37.00 08/03$47.05–$72.85$70.703
$200.00Sep 18$0.00$1.25$0.63--$0.25–$2.50--1
$200.00Dec 18$0.00$4.10$2.05$1.35 08/25$1.00–$2.50$1.3528
$200.00Mar 19$1.05$5.40$3.23$2.60 08/31$2.08–$3.40$2.6010
$360.00Sep 18$79.50$83.30$81.40$69.45 09/03$48.90–$81.40$79.50--
$360.00Dec 18$80.30$84.20$82.25--$54.95–$82.25$80.302
$195.00Mar 19$0.50$4.50$2.50$2.51 09/01$1.90–$2.70$2.504
$190.00Dec 18$0.00$3.90$1.95--$0.73–$2.50--4
$370.00Sep 18$89.50$93.70$91.60$79.33 09/03$58.95–$91.60$89.50--
$370.00Dec 18$89.80$94.00$91.90$78.60 08/31$62.95–$91.90$89.8060
$370.00Mar 19$91.90$96.00$93.95$81.59 08/31$68.60–$93.95$91.901
$185.00Sep 18$0.00$0.25$0.13--$0.13–$1.75--1
$185.00Dec 18$0.00$3.90$1.95$0.60 08/25$0.73–$2.50$0.6023
$185.00Mar 19$0.40$3.90$2.15$3.90 07/22$1.60–$2.55$2.156
$180.00Dec 18$0.00$3.80$1.90--$0.65–$2.50--1
$180.00Mar 19$0.00$4.30$2.15$1.25 08/14$1.55–$2.60$1.2517
$380.00Sep 18$99.50$103.70$101.60$111.80 07/21$69.25–$101.60$101.60--
$380.00Dec 18$99.60$103.80$101.70$61.00 08/14$71.45–$101.70$99.601
$380.00Mar 19$100.60$105.00$102.80$80.70 07/30$76.30–$102.80$100.605
$175.00Dec 18$0.00$3.00$1.50$1.50 07/13$0.65–$2.50$1.503
$175.00Mar 19$0.00$4.20$2.10$2.20 07/29$1.50–$2.50$2.102
$170.00Dec 18$0.20$0.50$0.35--$0.35–$2.50$0.20182
$170.00Mar 19$0.00$4.10$2.05$3.20 07/16$1.33–$2.25$2.051
$165.00Dec 18$0.00$3.50$1.75--$1.35–$1.75--2
$160.00Dec 18$0.00$3.40$1.70$0.20 08/04$1.35–$2.50$0.2010
$400.00Sep 18$119.50$123.80$121.65$72.78 08/14$89.15–$121.65$119.50--
$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 28
Total Puts 52
Put/Call Ratio 1.86
Net Difference -24

Prior's Put/Call Breakdown

Total Calls 65
Total Puts 90
Put/Call Ratio 1.38
Net Difference -25

Prior 7-Day Put/Call Summary

Total Calls 452
Total Puts 451
Average Put/Call Ratio 1.33
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