Tour v528
HII
HUNTINGTON INGALLS I
$272.86 -1.54%
$273.00 (+0.05%)🌙
as of 09/18 06:02 PM
(9/18 15:05) ◀
|
Friday, September 18, 2026 (6:02pm)
January 2026
|
▶ (9/21 18:02)
◀ 9/18 18:02 ▶

Option Volume

Detail
ℹ
Current (09/18) 504
Calls: 241 (48%)
Puts: 263 (52%)
Prior (09/17) 103
Calls: 28 (27%)
Puts: 75 (73%)
Current vs Prior +389.32%
Calls: +760.71% (Calls)
Puts: +250.67% (Puts)
Prior 7-Day Total 695
Calls: 259 (37%)
Puts: 436 (63%)
Prior 7-Day Average 99
Calls: 37 (37%)
Puts: 62 (63%)
Current vs Prior 7-Day Avg +407.63%
Calls: +551.35%
Puts: +322.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $860.8K
Calls: $520.1K (60%)
Puts: $340.7K (40%)
Prior (09/17) $60.4K
Calls: $17.8K (29%)
Puts: $42.6K (71%)
Current vs Prior +1326.20%
Calls: +2826.55%
Puts: +700.08%
Prior 7-Day Total $759.1K
Calls: $489.2K (64%)
Puts: $269.9K (36%)
Prior 7-Day Average $108.4K
Calls: $69.9K (64%)
Puts: $38.6K (36%)
Current vs Prior 7-Day Avg +693.74%
Calls: +644.22%
Puts: +783.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.09
Prior (09/17) 2.68
Current vs Prior -59.26%
Prior 7-Day Average 1.81
Current vs Prior 7-Day Avg -39.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 5,229
Calls: 2,862 (55%)
Puts: 2,367 (45%)
Prior (09/17) 5,211
Calls: 2,859 (55%)
Puts: 2,352 (45%)
Current vs Prior +0.35%
Prior 7-Day Total 35,545
Calls: 19,722 (55%)
Puts: 15,823 (45%)
Prior 7-Day Average 5,077
Calls: 2,817 (55%)
Puts: 2,260 (45%)
Current vs Prior 7-Day Avg +2.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.72% | 7.95%3.72% | 7.95%
Prior 4.19% | 8.32%4.19% | 8.32%
Current vs Prior +90.00% | +75.38%-11.13% | -4.38%
Prior 7-Day Avg 5.13% | 8.84%5.13% | 8.84%
Current vs 7-Day Avg +55.12% | +65.07%-27.44% | -10.00%
Prior 7-Day Eod 4.19% | 8.32%4.19% | 8.32%
Current vs 7-Day Eod +90.00% | +75.38%-11.13% | -4.38%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 59.00% | 21.90%
Calls: 79.89% | 22.46%
Puts: 38.10% | 21.34%
Prior 64.28% | 22.50%
Calls: 48.95% | 18.73%
Puts: 79.60% | 26.26%
Current vs Prior -8.21% | -2.67%
Prior 7-Day Avg 43.49% | 17.37%
Calls: 40.91% | 16.77%
Puts: 46.06% | 17.97%
Current vs 7-Day Avg +35.66% | +26.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($520.1K). Massive premium surge with dollar volume up 1326% vs prior. Dollar volume significantly above 7-day average (694% higher). Unusually high activity with volume up 389% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 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 -- 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. 7 found (avg delta 0.80, highest 0.99)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 181.804.00$2.9075.9%100.8010
$270.00Oct 168.7011.20$9.9525.1%--0.5728
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1815.7018.30$17.0015.3%610.9931
$280.00Sep 185.908.60$7.2537.2%1080.98147
$300.00Oct 1626.0028.80$27.4010.2%--0.8810
$290.00Oct 1617.4020.80$19.1017.8%10.7817
$280.00Oct 1610.1013.40$11.7528.1%40.6236

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 309, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 161.753.40$2.5864.0%870.2221
$270.00Sep 181.804.00$2.9075.9%100.8010
$280.00Sep 180.000.05$0.03166.7%100.0234
$300.00Sep 180.000.20$0.10200.0%60.02102
$300.00Oct 160.501.80$1.15113.0%60.1219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 185.908.60$7.2537.2%1080.98147
$290.00Sep 1815.7018.30$17.0015.3%610.9931
$280.00Oct 1610.1013.40$11.7528.1%40.6236
$270.00Sep 180.000.85$0.43197.7%20.2129
$250.00Oct 161.052.00$1.5362.1%10.1312

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 2181.8%, max 4269.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 16168.1%26.1%544.4%1038
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Sep 18Oct 161272.9%29.1%4269.6%127
$260.00Sep 18Oct 16887.7%25.6%3369.0%1288
$270.00Sep 18Oct 16168.1%26.1%544.4%349

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 0.94, avg 4.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$4.70$5.30$4.7057%1.13$274.70
$280.00$290.00Oct 16$2.67$7.33$2.6738%2.75$282.67
$290.00$300.00Oct 16$1.43$8.57$1.4322%5.99$291.43
$310.00$320.00Sep 18$0.49$9.51$0.496%19.41$310.49
$270.00$280.00Sep 18$2.87$7.13$2.8780%2.48$272.87
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$5.15$4.85$5.1562%0.94$274.85
$260.00$250.00Oct 16$1.32$8.68$1.3224%6.58$258.68
$270.00$260.00Oct 16$3.75$6.25$3.7543%1.67$266.25
$230.00$220.00Sep 18$2.42$7.58$2.4212%3.13$227.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.32, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Sep 18$0.49$0.49$9.5194%0.05$310.49
$290.00$300.00Oct 16$1.43$1.43$8.5778%0.17$291.43
$280.00$290.00Oct 16$2.67$2.67$7.3362%0.36$282.67
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Sep 18$2.42$2.42$7.5888%0.32$227.58
$270.00$260.00Oct 16$3.75$3.75$6.2557%0.60$266.25
$260.00$250.00Oct 16$1.32$1.32$8.6876%0.15$258.68

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 1.22% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Sep 18$2.90$0.43$3.33$266.67$273.331.22%
$280.00Sep 18$0.03$7.25$7.28$272.72$287.282.67%
$270.00Oct 16$9.95$6.60$16.55$253.45$286.556.07%
$280.00Oct 16$5.25$11.75$17.00$263.00$297.006.23%
$290.00Sep 18$0.03$17.00$17.03$272.97$307.036.24%
$290.00Oct 16$2.58$19.10$21.68$268.32$311.687.95%
$300.00Oct 16$1.15$27.40$28.55$271.45$328.5510.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.37% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$270.00Sep 18$0.57$0.43$1.00$269.00$311.00
$300.00$250.00Oct 16$1.15$1.53$2.68$247.32$302.68
$300.00$220.00Oct 16$1.15$1.80$2.95$217.05$302.95
$310.00$230.00Sep 18$0.57$2.50$3.07$226.93$313.07
$310.00$240.00Sep 18$0.57$2.50$3.07$236.93$313.07
$320.00$250.00Oct 16$1.80$1.53$3.33$246.67$323.33
$310.00$250.00Sep 18$0.57$2.50$3.07$246.93$313.07
$310.00$260.00Sep 18$0.57$2.50$3.07$256.93$313.07
$320.00$220.00Oct 16$1.80$1.80$3.60$216.40$323.60
$290.00$250.00Oct 16$2.58$1.53$4.11$245.89$294.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.41, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230310/320Sep 18$2.91$7.0982%0.41$227.09$312.91
250/260290/300Oct 16$2.75$7.2554%0.38$257.25$292.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 2.48, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$2.87$7.1379%2.48
$280.00$290.00$300.00Oct 16$1.24$8.7626%7.06
$270.00$280.00$290.00Oct 16$2.03$7.9734%3.93
$280.00$290.00$300.00Sep 18$0.07$9.930%141.86
$290.00$300.00$310.00Sep 18$0.40$9.605%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$2.93$7.0778%2.41
$260.00$270.00$280.00Oct 16$1.40$8.6038%6.14
$280.00$290.00$300.00Oct 16$0.95$9.0526%9.53
$270.00$280.00$290.00Oct 16$2.20$7.8034%3.55
$250.00$260.00$270.00Oct 16$2.43$7.5730%3.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.55, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$0.55$9.45
$280.00$290.001:2Sep 18-$0.03$9.97
$290.00$300.001:2Sep 18-$0.17$9.83
$300.00$320.001:2Oct 16-$2.45$17.55
$300.00$310.001:2Sep 18-$1.04$8.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$1.45$8.55
$290.00$280.001:2Oct 16-$4.40$5.60
$260.00$250.001:2Oct 16-$0.21$9.79
$250.00$220.001:2Oct 16-$2.07$27.93
$260.00$250.001:2Sep 18-$2.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.50%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$4.100.382.6%1.50%4.12%314
$290.00Oct 16$1.750.226.3%0.64%6.92%8721
$300.00Oct 16$0.500.129.9%0.18%10.13%619

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. 183 contracts (avg 188 vol/day, 163 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 $190.00 12-18 call last traded $131.00 on 08/18 (now $83.70/$87.10) — try a limit near $85.40. Also watch the $195.00 12-18 call last traded $80.70 on 07/21 (now $79.00/$82.30) — try a limit near $80.65; the $200.00 12-18 call last traded $95.00 on 07/23 (now $74.10/$77.40) — try a limit near $75.75. Most tradeable put: the $370.00 12-18 put last traded $78.60 on 08/31 (now $95.30/$98.90) — try a limit near $95.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$1.80$4.00$2.90--$2.90–$29.70$1.8010
$270.00Oct 16$8.70$11.20$9.95$25.00 08/31$9.95–$32.95$9.9528
$270.00Dec 18$19.80$22.40$21.10$69.17 08/11$21.10–$41.70$21.103
$270.00Mar 19$28.10$31.40$29.75$59.90 08/19$29.75–$49.55$29.759
$280.00Sep 18$0.00$0.05$0.03$16.85 08/28$0.03–$21.25$0.0334
$280.00Oct 16$4.10$6.40$5.25$14.30 09/04$5.25–$25.40$5.2514
$280.00Dec 18$15.10$18.20$16.65$29.34 08/25$16.65–$35.25$16.6528
$280.00Mar 19$23.00$26.90$24.95$35.14 09/03$24.95–$43.30$24.9529
$260.00Sep 18$11.40$14.10$12.75$34.30 07/27$12.75–$39.20$12.751
$260.00Oct 16$15.10$18.20$16.65$34.09 08/25$16.65–$41.25$16.653
$260.00Dec 18$25.00$28.20$26.60$71.44 08/12$26.60–$48.50$26.6011
$260.00Mar 19$33.00$36.90$34.95$54.00 08/27$34.95–$55.70$34.959
$290.00Sep 18$0.00$0.05$0.03$4.00 09/04$0.03–$14.70$0.0333
$290.00Oct 16$1.75$3.40$2.58$16.00 08/27$2.58–$19.10$2.5821
$290.00Dec 18$11.30$14.00$12.65$27.41 08/27$12.65–$29.10$12.6519
$290.00Mar 19$18.80$23.00$20.90$29.80 09/04$20.90–$37.70$20.9019
$290.00Nov 20$10.00$12.50$11.25--$11.25–$11.25—$10.001
$250.00Sep 18$21.80$24.70$23.25$70.50 08/18$23.25–$48.80$23.25--
$250.00Oct 16$23.80$27.00$25.40$46.50 08/28$25.40–$50.60$25.403
$250.00Dec 18$31.60$35.00$33.30$43.74 09/04$33.30–$56.15$33.3015
$250.00Mar 19$39.60$42.90$41.25$65.00 08/20$41.25–$62.20$41.2513
$300.00Sep 18$0.00$0.20$0.10$1.00 09/04$0.10–$8.85$0.10102
$300.00Oct 16$0.50$1.80$1.15$10.00 08/28$1.15–$13.40$1.1519
$300.00Dec 18$7.60$11.40$9.50$15.18 09/04$9.50–$23.90$9.5057
$300.00Mar 19$15.50$19.20$17.35$24.20 09/03$17.35–$33.20$17.3520
$240.00Sep 18$31.30$34.50$32.90$52.00 08/28$32.90–$58.55$32.902
$240.00Dec 18$39.10$42.50$40.80$65.60 08/21$40.80–$64.15$40.8021
$240.00Mar 19$46.10$49.40$47.75$64.59 08/31$47.75–$70.10$47.759
$310.00Sep 18$0.00$1.15$0.57$1.20 09/02$0.03–$5.00$0.5737
$310.00Oct 16$0.00$2.00$1.00$6.60 09/01$1.00–$9.80$1.007
$310.00Dec 18$6.50$8.90$7.70$12.00 09/04$7.70–$19.55$7.709
$310.00Mar 19$12.80$16.50$14.65$42.15 08/18$14.65–$28.60$14.6516
$230.00Sep 18$40.70$45.00$42.85$48.70 07/16$42.85–$68.35$42.85--
$230.00Dec 18$47.10$50.00$48.55$70.40 08/27$48.55–$72.65$48.5524
$230.00Mar 19$52.90$56.50$54.70$105.00 08/12$54.70–$77.85$54.706
$320.00Sep 18$0.00$0.15$0.08$0.50 09/03$0.08–$3.13$0.08131
$320.00Oct 16$0.00$3.60$1.80$2.60 09/03$0.75–$6.45$1.8026
$320.00Dec 18$3.40$7.60$5.50$10.22 09/04$5.50–$15.60$5.5082
$320.00Mar 19$10.60$14.00$12.30$40.50 08/12$12.30–$24.80$12.3013
$320.00Nov 20$3.50$6.00$4.75--$4.75–$4.75—$3.501
$220.00Sep 18$51.30$54.80$53.05--$53.05–$78.30$51.301
$220.00Dec 18$55.50$59.10$57.30$106.80 07/31$57.30–$81.45$57.3017
$220.00Mar 19$60.50$64.50$62.50$114.00 08/11$62.50–$86.45$62.508
$330.00Sep 18$0.00$1.20$0.60$0.84 08/28$0.20–$1.05$0.6041
$330.00Oct 16$0.00$3.50$1.75$1.65 09/02$0.75–$4.40$1.6514
$330.00Dec 18$3.20$6.00$4.60$7.82 09/04$4.60–$12.50$4.60284
$330.00Mar 19$8.90$12.00$10.45$18.15 08/28$10.45–$21.60$10.459
$210.00Dec 18$64.60$68.10$66.35$119.50 08/12$66.35–$90.65$66.3522
$210.00Mar 19$68.90$72.50$70.70$89.70 08/31$70.70–$94.15$70.705
$340.00Sep 18$0.00$5.00$2.50$0.05 09/04$0.35–$2.50$0.0591
$340.00Oct 16$0.00$2.35$1.18$1.14 08/28$0.45–$2.55$1.147
$340.00Dec 18$2.40$4.60$3.50$7.09 08/31$3.50–$10.00$3.5053
$340.00Mar 19$6.40$10.50$8.45$17.50 08/26$8.45–$18.35$8.4510
$340.00Nov 20$1.30$4.50$2.90--$2.90–$2.90—$1.302
$200.00Dec 18$74.10$77.40$75.75$95.00 07/23$75.75–$100.30$75.7515
$200.00Mar 19$77.00$81.00$79.00$100.54 08/26$79.00–$102.85$79.0010
$350.00Sep 18$0.00$1.15$0.57$0.50 08/25$0.15–$2.50$0.5088
$350.00Oct 16$0.00$0.65$0.33$0.50 09/04$0.33–$2.20$0.33151
$350.00Dec 18$1.20$4.60$2.90$5.30 09/03$2.90–$7.55$2.9035
$350.00Mar 19$5.50$9.00$7.25$12.40 09/01$7.25–$15.65$7.2534
$195.00Dec 18$79.00$82.30$80.65$80.70 07/21$80.65–$104.95$80.652
$195.00Mar 19$81.20$85.50$83.35$133.50 08/05$83.35–$107.10$83.351
$190.00Dec 18$83.70$87.10$85.40$131.00 08/18$85.40–$109.60$85.403
$190.00Mar 19$85.80$89.90$87.85$141.50 08/11$87.85–$111.55$87.851
$360.00Sep 18$0.00$0.05$0.03$0.10 08/26$0.03–$0.65$0.0378
$360.00Oct 16$0.00$3.40$1.70$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$0.20$4.40$2.30$3.30 09/04$2.30–$6.85$2.3019
$360.00Mar 19$3.70$8.00$5.85$8.75 08/31$5.85–$13.00$5.857
$185.00Mar 19$90.30$94.40$92.35$142.50 08/04$92.35–$116.50$92.351
$370.00Sep 18$0.00$5.00$2.50$0.05 08/26$0.25–$2.50$0.0542
$370.00Dec 18$0.10$3.70$1.90$7.50 08/19$1.90–$5.20$1.90101
$370.00Mar 19$2.95$6.90$4.93$9.90 08/28$4.93–$11.20$4.933
$175.00Dec 18$98.00$101.60$99.80--$99.80–$105.45$98.0010
$170.00Dec 18$102.90$106.50$104.70--$104.70–$129.10$102.901
$380.00Sep 18$0.00$0.85$0.43$2.23 07/30$0.15–$1.40$0.4330
$380.00Dec 18$1.15$1.65$1.40$2.50 09/03$1.40–$3.68$1.4019
$380.00Mar 19$1.75$6.00$3.88$6.60 08/27$3.88–$9.55$3.887
$390.00Sep 18$0.00$5.00$2.50$0.01 09/02$0.03–$2.50$0.0133
$390.00Dec 18$0.00$3.40$1.70$1.90 09/02$1.70–$3.13$1.7027
$390.00Mar 19$1.05$5.00$3.03$5.50 09/04$3.03–$8.35$3.031
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$0.63$0.0328
$400.00Dec 18$0.00$3.80$1.90$2.00 08/27$1.08–$2.75$1.9026
$400.00Mar 19$0.50$4.70$2.60$4.54 09/03$2.60–$7.00$2.6018
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$1.27–$2.45$0.4548
$410.00Dec 18$0.00$3.50$1.75--$1.60–$2.50--4
$410.00Mar 19$0.40$4.60$2.50$5.70 08/21$2.45–$6.05$2.5026
$420.00Sep 18$0.00$5.00$2.50$0.25 07/30$1.70–$2.50$0.2541
$420.00Dec 18$0.00$3.40$1.70$3.00 07/30$1.35–$2.45$1.7037
$420.00Mar 19$0.30$4.30$2.30$7.60 07/30$2.30–$4.75$2.3012
$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$3.40$1.70$0.35 09/02$1.05–$2.50$0.359
$440.00Mar 19$0.00$4.00$2.00$3.20 08/24$1.83–$3.30$2.002
$450.00Sep 18$0.00$0.30$0.15--$0.03–$2.50--30
$450.00Dec 18$0.00$3.40$1.70$1.30 08/05$0.70–$2.50$1.3018
$450.00Mar 19$0.00$3.80$1.90$3.00 08/26$1.80–$2.95$1.903
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.70–$2.50$0.1067
$460.00Dec 18$0.00$3.40$1.70$1.80 07/10$1.38–$2.50$1.7017
$460.00Mar 19$0.00$3.70$1.85--$1.55–$2.05--1
$470.00Sep 18$0.00$5.00$2.50--$1.90–$2.50--6
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Sep 18$0.00$0.85$0.43$1.30 08/26$0.40–$1.95$0.4329
$270.00Oct 16$5.30$7.90$6.60$3.50 09/03$3.05–$6.60$5.3020
$270.00Dec 18$15.00$18.40$16.70$12.49 09/03$11.25–$16.70$15.0069
$270.00Mar 19$22.60$25.00$23.80$12.78 08/18$17.10–$23.80$22.6014
$280.00Sep 18$5.90$8.60$7.25$3.96 09/04$1.75–$7.25$5.90147
$280.00Oct 16$10.10$13.40$11.75$6.95 09/02$6.30–$11.75$10.1036
$280.00Dec 18$20.30$23.90$22.10$17.45 09/04$14.35–$22.10$20.3072
$280.00Mar 19$26.80$30.30$28.55$23.50 08/24$21.40–$28.55$26.808
$280.00Nov 20$18.80$21.80$20.30--$20.30–$20.30—$18.8010
$260.00Sep 18$0.00$5.00$2.50$0.52 09/02$0.30–$2.50$0.52268
$260.00Oct 16$1.50$4.20$2.85$2.22 09/04$1.80–$3.18$2.2220
$260.00Dec 18$10.50$14.40$12.45$8.92 09/04$8.45–$12.45$10.5034
$260.00Mar 19$17.60$20.30$18.95$14.70 08/24$14.05–$18.95$17.6011
$290.00Sep 18$15.70$18.30$17.00$8.50 09/04$5.35–$17.00$15.7031
$290.00Oct 16$17.40$20.80$19.10$12.20 09/04$9.55–$19.10$17.4017
$290.00Dec 18$27.10$30.00$28.55$19.47 08/31$19.00–$28.55$27.1024
$290.00Mar 19$32.60$36.50$34.55$26.00 08/21$26.00–$34.55$32.608
$250.00Sep 18$0.00$5.00$2.50$0.67 08/25$0.20–$2.50$0.6715
$250.00Oct 16$1.05$2.00$1.53$1.55 08/28$0.80–$2.15$1.5312
$250.00Dec 18$8.10$10.70$9.40$7.18 09/04$6.05–$9.40$8.1074
$250.00Mar 19$13.60$16.10$14.85$12.08 09/02$11.20–$14.85$13.6042
$250.00Nov 20$5.50$8.30$6.90--$6.90–$6.90—$5.5010
$300.00Sep 18$25.70$28.60$27.15$16.65 09/04$9.75–$27.15$25.704
$300.00Oct 16$26.00$28.80$27.40$15.75 09/03$14.15–$27.40$26.0010
$300.00Dec 18$33.40$37.00$35.20$28.34 09/04$23.95–$35.20$33.4062
$300.00Mar 19$39.20$43.00$41.10$33.40 09/04$31.10–$41.10$39.20104
$240.00Sep 18$0.00$5.00$2.50$0.20 09/02$0.40–$2.50$0.2029
$240.00Dec 18$5.00$8.00$6.50$4.52 08/28$4.00–$6.50$5.0035
$240.00Mar 19$10.20$13.10$11.65$6.15 08/18$8.65–$11.65$10.205
$310.00Sep 18$35.20$38.70$36.95$25.89 09/04$16.95–$36.95$35.20--
$310.00Oct 16$35.40$38.90$37.15$22.17 09/01$20.35–$37.15$35.404
$310.00Dec 18$41.00$44.20$42.60$33.11 09/04$29.55–$42.60$41.0031
$310.00Mar 19$46.40$50.00$48.20$37.90 08/31$36.65–$48.20$46.405
$230.00Sep 18$0.00$5.00$2.50$0.30 08/25$0.50–$2.50$0.3016
$230.00Oct 16$0.00$3.60$1.80$0.55 08/26$0.73–$2.50$0.555
$230.00Dec 18$3.00$5.00$4.00$2.00 08/13$2.90–$4.35$3.0014
$230.00Mar 19$6.80$10.30$8.55$7.08 08/20$6.65–$8.65$7.0812
$320.00Sep 18$45.20$48.70$46.95$33.90 08/25$24.65–$46.95$45.203
$320.00Oct 16$45.30$48.80$47.05$33.98 09/03$27.80–$47.05$45.30--
$320.00Dec 18$50.00$52.30$51.15$38.81 08/31$35.85–$51.15$50.00215
$320.00Mar 19$53.80$57.90$55.85$34.99 08/19$42.85–$55.85$53.8013
$220.00Sep 18$0.00$0.15$0.08$0.35 08/13$0.08–$2.50$0.0868
$220.00Oct 16$0.00$3.60$1.80$0.55 08/25$0.50–$2.50$0.55133
$220.00Dec 18$1.55$4.20$2.88$2.20 08/31$1.83–$3.33$2.2049
$220.00Mar 19$4.70$8.60$6.65$5.42 08/24$4.90–$6.65$5.4213
$330.00Sep 18$55.20$58.70$56.95$45.29 09/04$33.85–$56.95$55.20--
$330.00Oct 16$55.20$58.80$57.00$38.47 09/01$35.65–$57.00$55.20--
$330.00Dec 18$57.80$61.20$59.50$44.65 09/01$42.70–$59.50$57.806
$330.00Mar 19$61.70$66.00$63.85$35.30 08/12$49.35–$63.85$61.7050
$210.00Sep 18$0.00$5.00$2.50$1.70 07/21$0.30–$2.50$1.7037
$210.00Dec 18$0.65$3.40$2.03$1.40 09/02$1.60–$2.72$1.408
$210.00Mar 19$2.90$7.10$5.00$3.60 08/31$3.35–$5.00$3.6013
$340.00Sep 18$65.20$68.70$66.95$55.27 09/04$43.35–$66.95$65.20--
$340.00Dec 18$66.80$70.50$68.65$76.00 07/20$50.05–$68.65$68.656
$340.00Mar 19$70.00$74.00$72.00$58.00 08/31$56.30–$72.00$70.009
$200.00Sep 18$0.00$1.15$0.57--$0.25–$2.50--1
$200.00Dec 18$0.15$3.90$2.03$1.35 08/25$1.00–$2.50$1.3528
$200.00Mar 19$1.45$4.20$2.83$2.60 08/31$2.55–$3.55$2.6010
$350.00Sep 18$75.20$78.70$76.95$59.43 09/03$53.05–$76.95$75.20--
$350.00Dec 18$76.10$79.60$77.85$37.00 08/03$58.05–$77.85$76.103
$195.00Mar 19$0.90$4.90$2.90$2.51 09/01$1.90–$3.40$2.514
$190.00Dec 18$0.00$3.80$1.90--$0.73–$2.50--4
$360.00Sep 18$85.00$89.30$87.15$69.45 09/03$62.85–$87.15$85.00--
$360.00Dec 18$85.30$89.60$87.45--$66.25–$87.45$85.302
$185.00Sep 18$0.00$0.25$0.13--$0.13–$1.65--1
$185.00Dec 18$0.00$3.80$1.90$0.60 08/25$0.73–$2.50$0.6023
$185.00Mar 19$0.70$4.40$2.55$3.90 07/22$1.60–$2.55$2.556
$180.00Dec 18$0.00$3.70$1.85--$0.65–$2.50--1
$180.00Mar 19$0.45$4.30$2.38$1.25 08/14$1.55–$2.60$1.2517
$370.00Sep 18$95.00$99.30$97.15$79.33 09/03$73.00–$97.15$95.00--
$370.00Dec 18$95.30$98.90$97.10$78.60 08/31$75.05–$97.10$95.3060
$370.00Mar 19$96.40$101.00$98.70$81.59 08/31$78.85–$98.70$96.401
$175.00Dec 18$0.00$3.00$1.50$1.50 07/13$0.65–$2.50$1.503
$175.00Mar 19$0.15$4.10$2.13$2.20 07/29$1.50–$2.50$2.132
$170.00Dec 18$0.20$1.75$0.98--$0.35–$2.50$0.20252
$170.00Mar 19$0.00$4.00$2.00$3.20 07/16$1.33–$2.25$2.001
$380.00Sep 18$105.00$109.30$107.15$111.80 07/21$83.00–$107.15$107.15--
$380.00Dec 18$105.20$109.10$107.15$61.00 08/14$84.05–$107.15$105.20--
$380.00Mar 19$106.00$110.00$108.00$80.70 07/30$87.35–$108.00$106.005
$165.00Dec 18$0.00$3.00$1.50--$1.35–$1.75--2
$160.00Dec 18$0.00$3.60$1.80$0.20 08/04$1.35–$2.50$0.2010
$150.00Mar 19$0.00$2.50$1.25$0.70 07/29$0.75–$1.25$0.701
$400.00Sep 18$125.00$129.30$127.15$72.78 08/14$102.75–$127.15$125.00--

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 241
Total Puts 263
Put/Call Ratio 1.09
Net Difference -22

Prior's Put/Call Breakdown

Total Calls 28
Total Puts 75
Put/Call Ratio 2.68
Net Difference -47

Prior 7-Day Put/Call Summary

Total Calls 259
Total Puts 436
Average Put/Call Ratio 1.81
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