Tour v528
HII
HUNTINGTON INGALLS I
$276.63 -0.53%
(9/16 18:02) ◀
|
Thursday, September 17, 2026 (3:05pm)
January 2026
|
▶
◀ 9/17 15:06

Option Volume

Detail
ℹ
Current (09/17 3:05pm) 100
Calls: 28 (28%)
Puts: 72 (72%)
Prior (09/15) 142
Calls: 57 (40%)
Puts: 85 (60%)
Current vs Prior -29.58%
Calls: -50.88% (Calls)
Puts: -15.29% (Puts)
Prior 7-Day Total 729
Calls: 385 (53%)
Puts: 344 (47%)
Prior 7-Day Average 104
Calls: 55 (53%)
Puts: 49 (47%)
Current vs Prior 7-Day Avg -3.98%
Calls: -49.09%
Puts: +46.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/17 3:05pm) $56.8K
Calls: $17.8K (31%)
Puts: $39.0K (69%)
Prior (09/15) $299.4K
Calls: $241.2K (81%)
Puts: $58.3K (19%)
Current vs Prior -81.03%
Calls: -92.64%
Puts: -33.00%
Prior 7-Day Total $706.6K
Calls: $367.6K (52%)
Puts: $338.9K (48%)
Prior 7-Day Average $100.9K
Calls: $52.5K (52%)
Puts: $48.4K (48%)
Current vs Prior 7-Day Avg -43.74%
Calls: -66.19%
Puts: -19.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/17 3:05pm) 2.57
Prior (09/15) 1.49
Current vs Prior +72.44%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +127.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/17 3:05pm) 5,211
Calls: 2,859 (55%)
Puts: 2,352 (45%)
Prior (09/15) 5,079
Calls: 2,819 (56%)
Puts: 2,260 (44%)
Current vs Prior +2.60%
Prior 7-Day Total 33,693
Calls: 18,668 (55%)
Puts: 15,025 (45%)
Prior 7-Day Average 4,813
Calls: 2,666 (55%)
Puts: 2,146 (45%)
Current vs Prior 7-Day Avg +8.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.18% | 8.40%4.18% | 8.40%
Prior 5.02% | 8.85%5.02% | 8.85%
Current vs Prior -16.83% | -5.01%-16.83% | -5.01%
Prior 7-Day Avg 6.22% | 9.54%6.22% | 9.54%
Current vs 7-Day Avg -32.89% | -11.87%-32.89% | -11.87%
Prior 7-Day Eod 5.02% | 8.85%4.64% | 8.45%
Current vs 7-Day Eod -16.83% | -5.01%-9.99% | -0.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 64.28% | 22.50%
Calls: 48.95% | 18.73%
Puts: 79.60% | 26.26%
Prior 36.05% | 14.96%
Calls: 43.24% | 10.73%
Puts: 28.85% | 19.18%
Current vs Prior +78.31% | +50.40%
Prior 7-Day Avg 31.84% | 17.45%
Calls: 36.74% | 16.59%
Puts: 26.94% | 18.32%
Current vs 7-Day Avg +101.87% | +28.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($39.0K). Light premium activity with dollar volume down 81% vs prior. Extreme bearish P/C ratio of 2.57 - heavy put buying. P/C ratio rising 72% - increased hedging/bearish positioning.

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 NEUTRAL
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 2 of results (avg 6.5%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1627.8029.80$28.806.9%10.893
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1623.6025.10$24.356.2%--0.8110

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 0.76, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1627.8029.80$28.806.9%10.893
$270.00Sep 185.408.90$7.1549.0%--0.8810
$270.00Oct 1612.1014.60$13.3518.7%10.6427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1811.9015.40$13.6525.6%21.0068
$300.00Oct 1623.6025.10$24.356.2%--0.8110
$290.00Oct 1614.9017.50$16.2016.0%20.6915
$280.00Sep 182.806.00$4.4072.7%40.66151
$280.00Oct 168.6011.20$9.9026.3%20.5436

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 39, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 166.608.80$7.7028.6%120.4614
$290.00Sep 180.000.25$0.13192.3%10.0434
$300.00Sep 180.000.05$0.03166.7%10.01103
$310.00Sep 180.000.05$0.03166.7%10.0138
$250.00Oct 1627.8029.80$28.806.9%10.893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 164.306.80$5.5545.0%60.3616
$280.00Sep 182.806.00$4.4072.7%40.66151
$250.00Oct 160.852.00$1.4380.4%30.1210
$270.00Sep 180.050.75$0.40175.0%20.1230
$290.00Sep 1811.9015.40$13.6525.6%21.0068

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 64.4%, max 64.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Sep 18Oct 1648.1%29.2%64.4%1248
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Sep 18Oct 1648.1%29.2%64.4%6187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 35.36, avg 20.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$320.00Oct 16$0.55$19.45$0.5520%35.36$300.55
$270.00$280.00Sep 18$5.45$4.55$5.4588%0.83$275.45
$320.00$330.00Oct 16$0.40$9.60$0.4013%24.00$320.40
$280.00$290.00Oct 16$3.05$6.95$3.0546%2.28$283.05
$320.00$330.00Sep 18$0.40$9.60$0.408%24.00$320.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$0.62$9.38$0.6218%15.13$259.38
$270.00$260.00Sep 18$0.10$9.90$0.1012%99.00$269.90
$290.00$280.00Oct 16$6.30$3.70$6.3069%0.59$283.70
$280.00$270.00Oct 16$4.35$5.65$4.3554%1.30$275.65
$280.00$270.00Sep 18$4.00$6.00$4.0066%1.50$276.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.54, avg 0.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Sep 18$1.57$1.57$8.4364%0.19$281.57
$290.00$300.00Sep 18$0.10$0.10$9.9096%0.01$290.10
$290.00$300.00Oct 16$2.10$2.10$7.9069%0.27$292.10
$320.00$330.00Sep 18$0.40$0.40$9.6092%0.04$320.40
$280.00$290.00Oct 16$3.05$3.05$6.9554%0.44$283.05
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$3.50$3.50$6.5064%0.54$266.50
$270.00$260.00Sep 18$0.10$0.10$9.9088%0.01$269.90
$260.00$250.00Oct 16$0.62$0.62$9.3882%0.07$259.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.75, cheapest $5.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Sep 18Oct 16$6.0048.1%29.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Sep 18Oct 16$5.5048.1%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.21% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Sep 18$1.70$4.40$6.10$273.90$286.102.21%
$270.00Sep 18$7.15$0.40$7.55$262.45$277.552.73%
$290.00Sep 18$0.13$13.65$13.78$276.22$303.784.98%
$280.00Oct 16$7.70$9.90$17.60$262.40$297.606.36%
$270.00Oct 16$13.35$5.55$18.90$251.10$288.906.83%
$290.00Oct 16$4.65$16.20$20.85$269.15$310.857.54%
$300.00Oct 16$2.55$24.35$26.90$273.10$326.909.72%
$250.00Oct 16$28.80$1.43$30.23$219.77$280.2310.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.33% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Sep 18$0.60$0.30$0.90$259.10$330.90
$330.00$270.00Sep 18$0.60$0.40$1.00$269.00$331.00
$320.00$260.00Sep 18$1.00$0.30$1.30$258.70$321.30
$320.00$270.00Sep 18$1.00$0.40$1.40$268.60$321.40
$330.00$250.00Sep 18$0.60$1.50$2.10$247.90$332.10
$320.00$250.00Sep 18$1.00$1.50$2.50$247.50$322.50
$280.00$270.00Sep 18$1.70$0.40$2.10$267.90$282.10
$330.00$240.00Sep 18$0.60$2.00$2.60$237.40$332.60
$280.00$260.00Sep 18$1.70$0.30$2.00$258.00$282.00
$320.00$240.00Sep 18$1.00$2.00$3.00$237.00$323.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.02, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270290/300Sep 18$0.20$9.8083%0.02$269.80$290.20
260/270320/330Sep 18$0.50$9.5079%0.05$269.50$320.50
250/260320/330Oct 16$1.02$8.9869%0.11$258.98$321.02
250/260290/300Oct 16$2.72$7.2850%0.37$257.28$292.72
250/260300/320Oct 16$1.17$18.8362%0.06$258.83$301.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 1.58, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$3.88$6.1284%1.58
$280.00$290.00$300.00Sep 18$1.47$8.5335%5.80
$280.00$290.00$300.00Oct 16$0.95$9.0527%9.53
$290.00$300.00$310.00Sep 18$0.10$9.904%99.00
$270.00$280.00$290.00Oct 16$2.60$7.4033%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$5.25$4.7588%0.90
$260.00$270.00$280.00Oct 16$0.85$9.1536%10.76
$260.00$270.00$280.00Sep 18$3.90$6.1060%1.56
$270.00$280.00$290.00Oct 16$1.95$8.0533%4.13
$280.00$290.00$300.00Oct 16$1.85$8.1527%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. 23 found (best net $-2.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$2.05$7.95
$280.00$290.001:2Oct 16-$1.60$8.40
$290.00$300.001:2Oct 16-$0.45$9.55
$300.00$320.001:2Oct 16-$1.45$18.55
$320.00$330.001:2Sep 18-$0.20$9.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$1.20$8.80
$290.00$280.001:2Oct 16-$3.60$6.40
$270.00$260.001:2Sep 18-$0.20$9.80
$260.00$250.001:2Oct 16-$0.81$9.19
$300.00$290.001:2Oct 16-$8.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.39%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$6.600.461.2%2.39%3.60%1214
$290.00Oct 16$3.700.314.8%1.34%6.17%--21
$300.00Oct 16$0.900.208.4%0.33%8.77%--19
$280.00Sep 18$0.300.361.2%0.11%1.33%--34

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 72
Put/Call Ratio 2.57
Net Difference -44

Prior's Put/Call Breakdown

Total Calls 57
Total Puts 85
Put/Call Ratio 1.49
Net Difference -28

Prior 7-Day Put/Call Summary

Total Calls 385
Total Puts 344
Average Put/Call Ratio 1.13
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