Tour v528
HII
HUNTINGTON INGALLS I
$278.80 -0.43%
(9/14 18:02) ◀
|
Tuesday, September 15, 2026 (3:05pm)
January 2026
|
▶ (9/15 18:03)
◀ 9/15 15:06 ▶

Option Volume

Detail
ℹ
Current (09/15 3:05pm) 142
Calls: 57 (40%)
Puts: 85 (60%)
Prior (09/14) 71
Calls: 33 (46%)
Puts: 38 (54%)
Current vs Prior +100.00%
Calls: +72.73% (Calls)
Puts: +123.68% (Puts)
Prior 7-Day Total 754
Calls: 413 (55%)
Puts: 341 (45%)
Prior 7-Day Average 107
Calls: 59 (55%)
Puts: 48 (45%)
Current vs Prior 7-Day Avg +31.83%
Calls: -3.39%
Puts: +74.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/15 3:05pm) $299.4K
Calls: $241.2K (81%)
Puts: $58.3K (19%)
Prior (09/14) $43.1K
Calls: $13.3K (31%)
Puts: $29.8K (69%)
Current vs Prior +595.13%
Calls: +1710.34%
Puts: +95.80%
Prior 7-Day Total $731.0K
Calls: $394.3K (54%)
Puts: $336.7K (46%)
Prior 7-Day Average $104.4K
Calls: $56.3K (54%)
Puts: $48.1K (46%)
Current vs Prior 7-Day Avg +186.71%
Calls: +328.11%
Puts: +21.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15 3:05pm) 1.49
Prior (09/14) 1.15
Current vs Prior +29.50%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +42.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/15 3:05pm) 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 33,200
Calls: 18,352 (55%)
Puts: 14,848 (45%)
Prior 7-Day Average 4,742
Calls: 2,621 (55%)
Puts: 2,121 (45%)
Current vs Prior 7-Day Avg +7.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.21% | 9.06%5.21% | 9.06%
Prior 5.96% | 9.12%5.96% | 9.12%
Current vs Prior -12.54% | -0.75%-12.54% | -0.75%
Prior 7-Day Avg 6.54% | 9.75%6.54% | 9.75%
Current vs 7-Day Avg -20.28% | -7.09%-20.28% | -7.09%
Prior 7-Day Eod 5.96% | 9.12%4.87% | 8.64%
Current vs 7-Day Eod -12.54% | -0.75%+6.90% | +4.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.94% | 16.86%
Calls: 27.49% | 17.50%
Puts: 74.39% | 16.22%
Prior 33.41% | 17.03%
Calls: 45.67% | 20.34%
Puts: 21.15% | 13.72%
Current vs Prior +52.47% | -1.00%
Prior 7-Day Avg 30.64% | 17.98%
Calls: 35.43% | 18.01%
Puts: 25.86% | 17.94%
Current vs 7-Day Avg +66.23% | -6.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($241.2K) vs puts ($58.3K). Massive premium surge with dollar volume up 595% vs prior. Dollar volume significantly above 7-day average (187% higher). Above-average activity with volume up 100% vs prior.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:10BEARISHBEARISHBEARISH
15:05BULLISHBEARISHBEARISH

📈 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 0.75, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 189.1012.00$10.5527.5%--0.8210
$270.00Oct 1614.6017.40$16.0017.5%10.6719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 189.6011.60$10.6018.9%--0.9270
$300.00Sep 1819.6021.80$20.7010.6%70.9132
$300.00Oct 1620.5024.00$22.2515.7%--0.7710
$290.00Oct 1613.2016.00$14.6019.2%--0.6614
$280.00Sep 182.455.50$3.9876.6%--0.52153

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 26, top 8)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 160.501.50$1.00100.0%80.0921
$300.00Oct 162.304.50$3.4064.7%40.2315
$270.00Oct 1614.6017.40$16.0017.5%10.6719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1819.6021.80$20.7010.6%70.9132
$270.00Sep 180.052.15$1.10190.9%20.1829
$260.00Oct 162.003.20$2.6046.2%20.1918
$270.00Oct 164.006.30$5.1544.7%10.3315
$280.00Oct 168.5010.00$9.2516.2%10.5031

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 45.3%, max 50.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 1642.4%28.2%50.1%129
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 1642.4%28.2%50.1%344
$280.00Sep 18Oct 1636.9%27.2%35.7%1184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.51, avg 9.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Sep 18$0.13$9.87$0.1312%75.92$300.13
$290.00$300.00Oct 16$1.90$8.10$1.9035%4.26$291.90
$270.00$290.00Oct 16$10.70$9.30$10.7067%0.87$280.70
$300.00$320.00Oct 16$2.40$17.60$2.4024%7.33$302.40
$280.00$290.00Sep 18$2.98$7.02$2.9848%2.36$282.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Sep 18$6.62$3.38$6.6292%0.51$283.38
$290.00$280.00Oct 16$5.35$4.65$5.3566%0.87$284.65
$280.00$270.00Sep 18$2.88$7.12$2.8852%2.47$277.12
$280.00$270.00Oct 16$4.10$5.90$4.1050%1.44$275.90
$270.00$260.00Sep 18$0.80$9.20$0.8018%11.50$269.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.10, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Sep 18$0.92$0.92$9.0892%0.10$320.92
$280.00$290.00Sep 18$2.98$2.98$7.0252%0.42$282.98
$300.00$320.00Oct 16$2.40$2.40$17.6076%0.14$302.40
$290.00$300.00Oct 16$1.90$1.90$8.1065%0.23$291.90
$300.00$310.00Sep 18$0.13$0.13$9.8788%0.01$300.13
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$2.55$2.55$7.4567%0.34$267.45
$260.00$250.00Oct 16$1.35$1.35$8.6581%0.16$258.65
$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 $5.27, cheapest $5.27)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Sep 18Oct 16$5.2736.9%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.68% of stock, avg 6.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Sep 18$3.48$3.98$7.46$272.54$287.462.68%
$290.00Sep 18$0.50$10.60$11.10$278.90$301.103.98%
$270.00Sep 18$10.55$1.10$11.65$258.35$281.654.18%
$290.00Oct 16$5.30$14.60$19.90$270.10$309.907.14%
$270.00Oct 16$16.00$5.15$21.15$248.85$291.157.59%
$300.00Sep 18$0.88$20.70$21.58$278.42$321.587.74%
$300.00Oct 16$3.40$22.25$25.65$274.35$325.659.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.29% of stock, avg 1.44%)

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$1.00$1.25$2.25$247.75$322.25
$320.00$270.00Sep 18$1.00$1.10$2.10$267.90$322.10
$330.00$250.00Oct 16$1.55$1.25$2.80$247.20$332.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.21, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270320/330Sep 18$1.72$8.2873%0.21$268.28$321.72
260/270300/310Sep 18$0.93$9.0770%0.10$269.07$300.93
250/260290/300Oct 16$3.25$6.7546%0.48$256.75$293.25
260/270290/300Oct 16$4.45$5.5533%0.80$265.55$294.45
250/260300/320Oct 16$3.75$16.2558%0.23$256.25$303.75
260/270300/320Oct 16$4.95$15.0544%0.33$265.05$304.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 1.67, 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$3.74$6.2674%1.67
$260.00$270.00$280.00Sep 18$2.08$7.9247%3.81
$270.00$280.00$290.00Oct 16$1.25$8.7533%7.00
$260.00$270.00$280.00Oct 16$1.55$8.4531%5.45
$250.00$260.00$270.00Sep 18$0.70$9.3015%13.29

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 $-0.50, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Oct 16-$1.50$8.50
$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
$320.00$330.001:2Oct 16-$2.10$7.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Sep 18-$0.50$9.50
$280.00$270.001:2Oct 16-$1.05$8.95
$270.00$260.001:2Oct 16-$0.05$9.95
$290.00$280.001:2Oct 16-$3.90$6.10
$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 1.54%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Oct 16$4.300.354.0%1.54%5.56%--21
$300.00Oct 16$2.300.237.6%0.82%8.43%415
$320.00Oct 16$0.500.0914.8%0.18%14.96%821
$280.00Sep 18$1.950.480.4%0.70%1.13%--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 $185.00 03-19 call last traded $142.50 on 08/04 (now $97.90/$101.50) — try a limit near $99.70. Also watch the $200.00 03-19 call last traded $100.54 on 08/26 (now $84.80/$88.30) — try a limit near $86.55; the $195.00 03-19 call last traded $133.50 on 08/05 (now $88.80/$92.50) — try a limit near $90.65. Most tradeable put: the $380.00 12-18 put last traded $61.00 on 08/14 (now $98.10/$101.90) — try a limit near $98.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$2.90$4.80$3.85$16.85 08/28$3.85–$39.80$3.8535
$280.00Oct 16$9.00$11.10$10.05$14.30 09/04$10.05–$28.20$10.055
$280.00Dec 18$19.30$22.70$21.00$29.34 08/25$20.90–$49.65$21.0028
$280.00Mar 19$28.00$32.20$30.10$35.14 09/03$29.80–$58.25$30.1028
$290.00Sep 18$0.00$1.55$0.78$4.00 09/04$0.78–$30.70$0.7834
$290.00Oct 16$5.30$6.60$5.95$16.00 08/27$5.50–$21.30$5.9518
$290.00Dec 18$15.10$17.90$16.50$27.41 08/27$16.30–$43.05$16.5019
$290.00Mar 19$23.50$27.00$25.25$29.80 09/04$25.05–$52.40$25.2518
$270.00Sep 18$9.40$13.00$11.20--$10.60–$49.35$9.4010
$270.00Oct 16$14.60$18.40$16.50$25.00 08/31$15.75–$36.35$16.5019
$270.00Dec 18$25.50$28.20$26.85$69.17 08/11$25.95–$56.95$26.853
$270.00Mar 19$33.00$37.50$35.25$59.90 08/19$34.85–$65.10$35.259
$300.00Sep 18$0.00$0.80$0.40$1.00 09/04$0.40–$22.75$0.40104
$300.00Oct 16$1.75$4.50$3.13$10.00 08/28$2.90–$15.90$3.1315
$300.00Dec 18$11.30$14.50$12.90$15.18 09/04$12.80–$36.90$12.9057
$300.00Mar 19$19.90$22.90$21.40$24.20 09/03$21.40–$46.50$21.4018
$260.00Sep 18$19.70$22.90$21.30$34.30 07/27$19.75–$59.10$21.301
$260.00Oct 16$22.20$25.50$23.85$34.09 08/25$22.85–$45.10$23.853
$260.00Dec 18$31.20$34.70$32.95$71.44 08/12$32.65–$65.25$32.9511
$260.00Mar 19$39.00$43.20$41.10$54.00 08/27$40.30–$72.55$41.109
$310.00Sep 18$0.00$0.35$0.18$1.20 09/02$0.18–$15.75$0.1842
$310.00Oct 16$1.15$2.00$1.58$6.60 09/01$1.40–$11.00$1.583
$310.00Dec 18$8.60$11.50$10.05$12.00 09/04$10.05–$31.10$10.059
$310.00Mar 19$16.90$19.70$18.30$42.15 08/18$18.05–$40.90$18.3017
$250.00Sep 18$28.50$32.50$30.50$70.50 08/18$29.50–$68.55$30.50--
$250.00Oct 16$31.30$34.70$33.00$46.50 08/28$31.70–$53.55$33.003
$250.00Dec 18$38.30$42.00$40.15$43.74 09/04$39.20–$73.60$40.1514
$250.00Mar 19$45.30$49.50$47.40$65.00 08/20$46.55–$79.80$47.4013
$320.00Sep 18$0.00$0.20$0.10$0.50 09/03$0.10–$10.40$0.10131
$320.00Oct 16$0.00$3.10$1.55$2.60 09/03$0.75–$6.55$1.5520
$320.00Dec 18$6.10$9.50$7.80$10.22 09/04$7.80–$26.35$7.8083
$320.00Mar 19$13.60$17.10$15.35$40.50 08/12$15.30–$36.50$15.3513
$240.00Sep 18$39.40$42.30$40.85$52.00 08/28$39.50–$78.45$40.852
$240.00Dec 18$46.00$50.00$48.00$65.60 08/21$46.85–$82.25$48.0021
$240.00Mar 19$52.20$56.30$54.25$64.59 08/31$53.60–$87.70$54.259
$330.00Sep 18$0.00$1.20$0.60$0.84 08/28$0.20–$7.05$0.6041
$330.00Oct 16$0.00$2.80$1.40$1.65 09/02$0.75–$4.83$1.4014
$330.00Dec 18$4.70$7.50$6.10$7.82 09/04$6.00–$21.60$6.10284
$330.00Mar 19$11.40$14.50$12.95$18.15 08/28$12.40–$32.45$12.959
$230.00Sep 18$48.40$52.40$50.40$48.70 07/16$49.70–$88.35$48.70--
$230.00Dec 18$54.50$58.00$56.25$70.40 08/27$55.15–$91.25$56.2523
$230.00Mar 19$59.60$62.70$61.15$105.00 08/12$60.85–$95.90$61.155
$340.00Sep 18$0.00$3.40$1.70$0.05 09/04$0.35–$3.95$0.0592
$340.00Oct 16$0.00$2.90$1.45$1.14 08/28$1.30–$2.55$1.145
$340.00Dec 18$2.85$6.50$4.68$7.09 08/31$4.68–$17.80$4.6852
$340.00Mar 19$9.30$12.50$10.90$17.50 08/26$10.65–$27.65$10.9010
$220.00Sep 18$58.40$62.50$60.45--$59.40–$98.35$58.401
$220.00Dec 18$63.20$66.60$64.90$106.80 07/31$63.80–$100.65$64.9017
$220.00Mar 19$67.30$71.50$69.40$114.00 08/11$68.35–$104.20$69.408
$350.00Sep 18$0.00$3.40$1.70$0.50 08/25$0.25–$2.50$0.5093
$350.00Oct 16$0.00$3.10$1.55$0.50 09/04$0.35–$2.20$0.50151
$350.00Dec 18$1.90$5.50$3.70$5.30 09/03$3.70–$14.60$3.7035
$350.00Mar 19$7.70$10.90$9.30$12.40 09/01$8.95–$24.40$9.3033
$210.00Dec 18$71.90$75.80$73.85$119.50 08/12$72.85–$109.90$73.8522
$210.00Mar 19$75.60$79.80$77.70$89.70 08/31$76.75–$113.10$77.705
$360.00Sep 18$0.00$0.10$0.05$0.10 08/26$0.05–$1.58$0.0578
$360.00Oct 16$0.00$2.85$1.43$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$1.25$5.00$3.13$3.30 09/04$3.05–$11.75$3.1320
$360.00Mar 19$6.00$9.50$7.75$8.75 08/31$7.75–$21.20$7.758
$200.00Dec 18$81.00$85.10$83.05$95.00 07/23$82.50–$119.75$83.055
$200.00Mar 19$84.80$88.30$86.55$100.54 08/26$85.30–$122.00$86.5510
$195.00Dec 18$85.60$89.90$87.75$80.70 07/21$87.30–$124.40$85.602
$195.00Mar 19$88.80$92.50$90.65$133.50 08/05$89.60–$126.60$90.651
$370.00Sep 18$0.00$3.40$1.70$0.05 08/26$0.25–$2.50$0.0542
$370.00Dec 18$0.20$4.90$2.55$7.50 08/19$2.20–$10.05$2.55101
$370.00Mar 19$4.70$8.00$6.35$9.90 08/28$6.35–$18.05$6.353
$190.00Dec 18$90.60$94.90$92.75$131.00 08/18$92.05–$129.35$92.753
$190.00Mar 19$92.80$96.90$94.85$141.50 08/11$94.05–$131.20$94.851
$185.00Mar 19$97.90$101.50$99.70$142.50 08/04$98.75–$136.00$99.701
$380.00Sep 18$0.00$0.85$0.43$2.23 07/30$0.15–$1.70$0.4330
$380.00Dec 18$0.00$4.50$2.25$2.50 09/03$2.00–$8.00$2.2519
$380.00Mar 19$3.00$7.20$5.10$6.60 08/27$5.10–$15.80$5.107
$390.00Sep 18$0.00$5.00$2.50$0.01 09/02$0.03–$2.50$0.0133
$390.00Dec 18$0.05$4.40$2.23$1.90 09/02$1.83–$6.45$1.9027
$390.00Mar 19$2.40$6.30$4.35$5.50 09/04$4.22–$13.80$4.351
$170.00Dec 18$110.20$114.30$112.25--$111.50–$148.95$110.201
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$0.63$0.0328
$400.00Dec 18$0.00$3.90$1.95$2.00 08/27$1.08–$5.00$1.9526
$400.00Mar 19$2.05$5.20$3.63$4.54 09/03$3.63–$12.05$3.6318
$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$0.90$4.90$2.90$5.70 08/21$2.80–$10.05$2.9026
$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–$3.43$2.0037
$420.00Mar 19$0.50$4.20$2.35$7.60 07/30$2.35–$8.00$2.3512
$430.00Sep 18$0.00$5.00$2.50$2.37 07/24$1.65–$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$2.95$1.48$0.35 09/02$1.05–$2.50$0.359
$440.00Mar 19$0.00$4.50$2.25$3.20 08/24$1.83–$6.60$2.252
$450.00Sep 18$0.00$0.30$0.15--$0.03–$2.50--30
$450.00Dec 18$0.00$2.90$1.45$1.30 08/05$0.70–$2.70$1.3018
$450.00Mar 19$0.10$4.20$2.15$3.00 08/26$1.95–$5.60$2.153
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.70–$2.50$0.1067
$460.00Dec 18$0.00$2.85$1.43$1.80 07/10$1.38–$2.50$1.4317
$460.00Mar 19$0.00$4.10$2.05--$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--$1.70–$2.50--19
$480.00Dec 18$0.00$3.20$1.60--$0.65–$1.85--2
$480.00Mar 19$0.00$3.80$1.90$1.25 09/01$1.00–$2.95$1.252
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$2.30$3.90$3.10$3.96 09/04$1.02–$4.50$3.10155
$280.00Oct 16$7.70$9.00$8.35$6.95 09/02$5.65–$10.00$7.7029
$280.00Dec 18$17.70$20.40$19.05$17.45 09/04$9.40–$19.25$17.7064
$280.00Mar 19$23.50$27.70$25.60$23.50 08/24$16.00–$26.65$23.508
$290.00Sep 18$8.00$11.60$9.80$8.50 09/04$2.33–$11.75$8.5070
$290.00Oct 16$12.80$15.50$14.15$12.20 09/04$8.25–$15.20$12.8015
$290.00Dec 18$23.00$25.50$24.25$19.47 08/31$12.20–$25.25$23.0015
$290.00Mar 19$29.00$32.80$30.90$26.00 08/21$20.00–$32.10$29.008
$270.00Sep 18$0.10$3.00$1.55$1.30 08/26$0.68–$1.95$1.3029
$270.00Oct 16$3.90$6.00$4.95$3.50 09/03$3.05–$5.50$3.9014
$270.00Dec 18$13.00$16.00$14.50$12.49 09/03$7.05–$14.90$13.0069
$270.00Mar 19$19.70$23.10$21.40$12.78 08/18$12.90–$21.90$19.7014
$300.00Sep 18$17.90$20.70$19.30$16.65 09/04$3.68–$21.05$17.9043
$300.00Oct 16$19.60$23.00$21.30$15.75 09/03$13.00–$23.25$19.608
$300.00Dec 18$29.10$32.20$30.65$28.34 09/04$16.45–$31.45$29.1062
$300.00Mar 19$34.80$38.90$36.85$33.40 09/04$23.55–$38.00$34.80104
$260.00Sep 18$0.00$2.80$1.40$0.52 09/02$0.50–$2.45$0.52269
$260.00Oct 16$1.90$2.90$2.40$2.22 09/04$1.80–$3.18$2.2219
$260.00Dec 18$10.40$12.60$11.50$8.92 09/04$4.95–$11.55$10.4034
$260.00Mar 19$15.50$19.00$17.25$14.70 08/24$10.20–$17.65$15.5011
$310.00Sep 18$27.60$30.70$29.15$25.89 09/04$7.25–$30.95$27.60--
$310.00Oct 16$28.70$32.30$30.50$22.17 09/01$18.60–$31.55$28.704
$310.00Dec 18$36.10$38.20$37.15$33.11 09/04$20.40–$38.45$36.1028
$310.00Mar 19$41.70$45.50$43.60$37.90 08/31$28.40–$44.25$41.705
$250.00Sep 18$0.00$2.50$1.25$0.67 08/25$0.48–$1.45$0.6715
$250.00Oct 16$1.00$2.05$1.53$1.55 08/28$0.80–$2.15$1.539
$250.00Dec 18$7.40$8.50$7.95$7.18 09/04$3.50–$8.10$7.4074
$250.00Mar 19$12.00$15.00$13.50$12.08 09/02$8.05–$13.80$12.0841
$320.00Sep 18$37.90$40.80$39.35$33.90 08/25$11.65–$40.95$37.903
$320.00Oct 16$38.00$41.40$39.70$33.98 09/03$25.10–$40.55$38.001
$320.00Dec 18$43.30$47.00$45.15$38.81 08/31$25.50–$46.30$43.30215
$320.00Mar 19$48.40$51.70$50.05$34.99 08/19$33.00–$51.50$48.4013
$240.00Sep 18$0.00$2.65$1.33$0.20 09/02$0.40–$1.95$0.2029
$240.00Dec 18$3.40$6.50$4.95$4.52 08/28$2.30–$5.60$4.5234
$240.00Mar 19$8.50$12.40$10.45$6.15 08/18$6.05–$10.90$8.503
$330.00Sep 18$47.90$51.80$49.85$45.29 09/04$17.90–$50.95$47.90--
$330.00Oct 16$47.90$51.90$49.90$38.47 09/01$32.65–$50.35$47.90--
$330.00Dec 18$51.50$55.50$53.50$44.65 09/01$30.95–$54.85$51.506
$330.00Mar 19$55.90$60.50$58.20$35.30 08/12$39.15–$59.05$55.9050
$230.00Sep 18$0.00$3.30$1.65$0.30 08/25$0.50–$1.90$0.3016
$230.00Oct 16$0.00$2.90$1.45$0.55 08/26$0.73–$2.50$0.554
$230.00Dec 18$3.60$5.00$4.30$2.00 08/13$2.23–$4.35$3.6014
$230.00Mar 19$6.50$9.50$8.00$7.08 08/20$4.55–$8.10$7.0812
$340.00Sep 18$57.90$61.80$59.85$55.27 09/04$25.55–$60.85$57.90--
$340.00Dec 18$60.30$64.00$62.15$76.00 07/20$37.20–$63.45$62.156
$340.00Mar 19$64.30$67.00$65.65$58.00 08/31$44.95–$67.50$64.309
$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$1.50$4.50$3.00$2.20 08/31$1.60–$3.33$2.2049
$220.00Mar 19$4.00$7.50$5.75$5.42 08/24$3.20–$6.15$5.4213
$350.00Sep 18$67.90$71.70$69.80$59.43 09/03$33.90–$70.95$67.90--
$350.00Dec 18$69.20$73.00$71.10$37.00 08/03$43.80–$72.30$69.203
$210.00Sep 18$0.00$0.60$0.30$1.70 07/21$0.30–$2.50$0.3038
$210.00Dec 18$0.05$4.40$2.23$1.40 09/02$1.60–$2.72$1.408
$210.00Mar 19$2.60$6.10$4.35$3.60 08/31$2.70–$4.35$3.6013
$360.00Sep 18$77.90$81.80$79.85$69.45 09/03$43.15–$80.80$77.90--
$360.00Dec 18$78.90$82.60$80.75--$51.10–$81.60$78.902
$200.00Sep 18$0.00$5.00$2.50--$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$1.00$4.90$2.95$2.60 08/31$1.80–$3.40$2.6010
$195.00Mar 19$1.20$4.10$2.65$2.51 09/01$1.90–$2.70$2.514
$370.00Sep 18$87.90$91.90$89.90$79.33 09/03$52.65–$90.80$87.90--
$370.00Dec 18$88.10$92.00$90.05$78.60 08/31$58.75–$91.10$88.1060
$370.00Mar 19$90.00$94.20$92.10$81.59 08/31$65.25–$93.05$90.001
$190.00Dec 18$0.00$3.80$1.90--$0.73–$2.50--4
$185.00Sep 18$0.00$0.25$0.13--$0.13–$2.50--1
$185.00Dec 18$0.00$3.80$1.90$0.60 08/25$0.35–$2.50$0.6023
$185.00Mar 19$0.45$4.30$2.38$3.90 07/22$1.60–$2.55$2.386
$380.00Sep 18$97.90$101.70$99.80$111.80 07/21$63.05–$100.80$99.80--
$380.00Dec 18$98.10$101.90$100.00$61.00 08/14$66.90–$100.80$98.101
$380.00Mar 19$99.00$103.50$101.25$80.70 07/30$72.70–$102.10$99.005
$180.00Dec 18$0.00$3.70$1.85--$0.65–$2.50--1
$180.00Mar 19$0.00$3.60$1.80$1.25 08/14$1.55–$2.60$1.2517
$175.00Dec 18$0.00$3.00$1.50$1.50 07/13$0.65–$2.50$1.503
$175.00Mar 19$0.00$4.00$2.00$2.20 07/29$1.50–$2.50$2.002
$170.00Dec 18$0.15$1.15$0.65--$0.35–$2.50$0.15121
$170.00Mar 19$0.00$3.90$1.95$3.20 07/16$1.33–$2.25$1.951
$165.00Dec 18$0.00$2.90$1.45--$1.35–$1.75--2
$400.00Sep 18$117.90$121.80$119.85$72.78 08/14$82.60–$120.55$117.90--
$160.00Dec 18$0.00$3.20$1.60$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–$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 57
Total Puts 85
Put/Call Ratio 1.49
Net Difference -28

Prior's Put/Call Breakdown

Total Calls 33
Total Puts 38
Put/Call Ratio 1.15
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 413
Total Puts 341
Average Put/Call Ratio 1.05
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