Tour v528
HII
HUNTINGTON INGALLS I
$272.04 -1.84%
(9/17 18:02) ◀
|
Friday, September 18, 2026 (3:05pm)
January 2026
|
▶ (9/18 18:02)
◀ 9/18 15:05 ▶

Option Volume

Detail
ℹ
Current (09/18 3:05pm) 351
Calls: 239 (68%)
Puts: 112 (32%)
Prior (09/17) 100
Calls: 28 (28%)
Puts: 72 (72%)
Current vs Prior +251.00%
Calls: +753.57% (Calls)
Puts: +55.56% (Puts)
Prior 7-Day Total 753
Calls: 402 (53%)
Puts: 351 (47%)
Prior 7-Day Average 107
Calls: 57 (53%)
Puts: 50 (47%)
Current vs Prior 7-Day Avg +226.29%
Calls: +316.17%
Puts: +123.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:05pm) $663.9K
Calls: $502.8K (76%)
Puts: $161.1K (24%)
Prior (09/17) $56.8K
Calls: $17.8K (31%)
Puts: $39.0K (69%)
Current vs Prior +1069.11%
Calls: +2731.38%
Puts: +312.83%
Prior 7-Day Total $794.4K
Calls: $539.2K (68%)
Puts: $255.2K (32%)
Prior 7-Day Average $113.5K
Calls: $77.0K (68%)
Puts: $36.5K (32%)
Current vs Prior 7-Day Avg +484.99%
Calls: +552.74%
Puts: +341.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:05pm) 0.47
Prior (09/17) 2.57
Current vs Prior -81.78%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -56.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:05pm) 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 34,194
Calls: 18,961 (55%)
Puts: 15,233 (45%)
Prior 7-Day Average 4,884
Calls: 2,708 (55%)
Puts: 2,176 (45%)
Current vs Prior 7-Day Avg +7.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.95% | 8.09%3.95% | 8.09%
Prior 5.21% | 9.06%5.21% | 9.06%
Current vs Prior -24.17% | -10.70%-24.17% | -10.70%
Prior 7-Day Avg 5.95% | 9.38%5.95% | 9.38%
Current vs 7-Day Avg -33.54% | -13.75%-33.54% | -13.75%
Prior 7-Day Eod 5.21% | 9.06%4.19% | 8.32%
Current vs 7-Day Eod -24.17% | -10.70%-5.59% | -2.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 59.00% | 21.90%
Calls: 79.89% | 22.46%
Puts: 38.10% | 21.34%
Prior 50.94% | 16.86%
Calls: 27.49% | 17.50%
Puts: 74.39% | 16.22%
Current vs Prior +15.82% | +29.89%
Prior 7-Day Avg 35.60% | 16.59%
Calls: 36.59% | 15.21%
Puts: 34.60% | 17.96%
Current vs 7-Day Avg +65.74% | +32.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($502.8K) vs puts ($161.1K). Massive premium surge with dollar volume up 1069% vs prior. Dollar volume significantly above 7-day average (485% higher). Unusually high activity with volume up 251% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 180.903.80$2.35123.4%100.7910
$270.00Oct 168.3010.40$9.3522.5%--0.5528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1816.4019.30$17.8516.2%610.9931
$280.00Sep 186.8010.00$8.4038.1%70.98147
$300.00Oct 1626.9030.10$28.5011.2%--0.8910
$290.00Oct 1618.9021.70$20.3013.8%10.8017
$280.00Oct 1611.3014.00$12.6521.3%30.6436

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 206, top 87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Oct 161.702.80$2.2548.9%870.2021
$270.00Sep 180.903.80$2.35123.4%100.7910
$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%60.1119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1816.4019.30$17.8516.2%610.9931
$280.00Sep 186.8010.00$8.4038.1%70.98147
$280.00Oct 1611.3014.00$12.6521.3%30.6436
$270.00Sep 180.000.85$0.43197.7%20.2629
$260.00Oct 162.804.20$3.5040.0%10.2720

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 1227.6%, max 2802.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Sep 18Oct 1685.7%26.1%229.0%1038
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Sep 18Oct 16817.2%28.2%2802.0%--27
$260.00Sep 18Oct 16473.5%27.0%1650.5%1288
$270.00Sep 18Oct 1685.7%26.1%229.0%349

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 8.09, avg 3.15)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$1.10$8.90$1.1020%8.09$291.10
$270.00$280.00Oct 16$4.40$5.60$4.4054%1.27$274.40
$280.00$290.00Oct 16$2.70$7.30$2.7036%2.70$282.70
$270.00$280.00Sep 18$2.32$7.68$2.3279%3.31$272.32
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$5.55$4.45$5.5564%0.80$274.45
$270.00$260.00Oct 16$3.60$6.40$3.6046%1.78$266.40
$260.00$250.00Oct 16$1.97$8.03$1.9727%4.08$258.03
$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. 5 found (best R:R 0.32, avg 0.32)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$2.70$2.70$7.3064%0.37$282.70
$290.00$300.00Oct 16$1.10$1.10$8.9080%0.12$291.10
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Sep 18$2.42$2.42$7.5888%0.32$227.58
$260.00$250.00Oct 16$1.97$1.97$8.0373%0.25$258.03
$270.00$260.00Oct 16$3.60$3.60$6.4054%0.56$266.40

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. 6 found (cheapest 1.02% of stock, avg 5.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Sep 18$2.35$0.43$2.78$267.22$272.781.02%
$280.00Sep 18$0.03$8.40$8.43$271.57$288.433.10%
$270.00Oct 16$9.35$7.10$16.45$253.55$286.456.05%
$280.00Oct 16$4.95$12.65$17.60$262.40$297.606.47%
$290.00Sep 18$0.03$17.85$17.88$272.12$307.886.57%
$290.00Oct 16$2.25$20.30$22.55$267.45$312.558.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.99% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$250.00Oct 16$1.15$1.53$2.68$247.32$302.68
$300.00$220.00Oct 16$1.15$2.50$3.65$216.35$303.65
$320.00$250.00Oct 16$2.50$1.53$4.03$245.97$324.03
$290.00$250.00Oct 16$2.25$1.53$3.78$246.22$293.78
$320.00$220.00Oct 16$2.50$2.50$5.00$215.00$325.00
$290.00$220.00Oct 16$2.25$2.50$4.75$215.25$294.75
$300.00$260.00Oct 16$1.15$3.50$4.65$255.35$304.65
$290.00$260.00Oct 16$2.25$3.50$5.75$254.25$295.75
$320.00$260.00Oct 16$2.50$3.50$6.00$254.00$326.00
$280.00$250.00Oct 16$4.95$1.53$6.48$243.52$286.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.44, avg credit $3.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260290/300Oct 16$3.07$6.9353%0.44$256.93$293.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 5.76, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$2.32$7.6878%3.31
$270.00$280.00$290.00Oct 16$1.70$8.3034%4.88
$300.00$310.00$320.00Sep 18$0.08$9.921%124.00
$280.00$290.00$300.00Sep 18$0.07$9.930%141.86
$280.00$290.00$300.00Oct 16$1.60$8.4025%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Sep 18$1.48$8.5273%5.76
$280.00$290.00$300.00Oct 16$0.55$9.4525%17.18
$260.00$270.00$280.00Oct 16$1.95$8.0537%4.13
$250.00$260.00$270.00Oct 16$1.63$8.3732%5.13
$270.00$280.00$290.00Oct 16$2.10$7.9034%3.76

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 $-1.55, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$0.55$9.45
$290.00$300.001:2Oct 16-$0.05$9.95
$300.00$310.001:2Sep 18$0.00$10.00
$280.00$290.001:2Sep 18-$0.03$9.97
$290.00$300.001:2Sep 18-$0.17$9.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$1.55$8.45
$290.00$280.001:2Oct 16-$5.00$5.00
$250.00$220.001:2Oct 16-$3.47$26.53
$270.00$260.001:2Sep 18-$2.97$7.03
$250.00$240.001:2Sep 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 1.51%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$4.100.362.9%1.51%4.43%314
$290.00Oct 16$1.700.206.6%0.62%7.23%8721
$300.00Oct 16$0.500.1110.3%0.18%10.46%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. 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 $94.70/$98.90) — try a limit near $96.80. Also watch the $190.00 12-18 call last traded $131.00 on 08/18 (now $87.70/$91.80) — try a limit near $89.75; the $190.00 03-19 call last traded $141.50 on 08/11 (now $90.20/$94.50) — try a limit near $92.35. Most tradeable put: the $380.00 03-19 put last traded $80.70 on 07/30 (now $101.50/$105.80) — try a limit near $101.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$0.10$5.00$2.55$16.85 08/28$2.55–$24.60$2.5534
$280.00Oct 16$6.60$8.80$7.70$14.30 09/04$7.70–$28.20$7.7014
$280.00Dec 18$16.90$21.00$18.95$29.34 08/25$18.95–$37.75$18.9528
$280.00Mar 19$25.50$29.70$27.60$35.14 09/03$27.60–$45.55$27.6029
$270.00Sep 18$6.60$8.90$7.75--$7.75–$33.35$6.6010
$270.00Oct 16$12.10$14.60$13.35$25.00 08/31$13.35–$36.35$13.3527
$270.00Dec 18$22.30$26.00$24.15$69.17 08/11$24.15–$43.95$24.153
$270.00Mar 19$30.60$34.90$32.75$59.90 08/19$32.75–$52.40$32.759
$290.00Sep 18$0.00$0.25$0.13$4.00 09/04$0.13–$16.75$0.1334
$290.00Oct 16$3.60$5.40$4.50$16.00 08/27$4.50–$21.30$4.5021
$290.00Dec 18$13.30$16.50$14.90$27.41 08/27$14.90–$31.40$14.9019
$290.00Mar 19$21.00$25.30$23.15$29.80 09/04$23.15–$39.95$23.1519
$260.00Sep 18$15.90$19.20$17.55$34.30 07/27$17.55–$42.80$17.551
$260.00Oct 16$18.40$22.40$20.40$34.09 08/25$20.40–$45.10$20.403
$260.00Dec 18$28.30$32.50$30.40$71.44 08/12$30.40–$51.85$30.4011
$260.00Mar 19$36.30$40.50$38.40$54.00 08/27$38.40–$58.95$38.409
$300.00Sep 18$0.00$0.20$0.10$1.00 09/04$0.10–$10.70$0.10103
$300.00Oct 16$0.70$4.20$2.45$10.00 08/28$2.40–$15.90$2.4519
$300.00Dec 18$10.50$13.00$11.75$15.18 09/04$11.75–$26.00$11.7557
$300.00Mar 19$17.30$21.40$19.35$24.20 09/03$19.35–$35.45$19.3520
$250.00Sep 18$25.30$28.70$27.00$70.50 08/18$27.00–$52.65$27.00--
$250.00Oct 16$27.60$31.40$29.50$46.50 08/28$29.50–$53.55$29.503
$250.00Dec 18$35.20$39.50$37.35$43.74 09/04$37.35–$59.45$37.3515
$250.00Mar 19$43.50$46.70$45.10$65.00 08/20$45.10–$65.90$45.1013
$310.00Sep 18$0.00$0.05$0.03$1.20 09/02$0.03–$6.60$0.0338
$310.00Oct 16$0.00$2.00$1.00$6.60 09/01$1.00–$11.00$1.007
$310.00Dec 18$6.80$10.50$8.65$12.00 09/04$8.65–$21.05$8.659
$310.00Mar 19$14.60$18.20$16.40$42.15 08/18$16.25–$30.45$16.4016
$240.00Sep 18$35.30$39.50$37.40$52.00 08/28$37.40–$62.00$37.402
$240.00Dec 18$43.00$47.00$45.00$65.60 08/21$45.00–$67.65$45.0021
$240.00Mar 19$50.30$53.00$51.65$64.59 08/31$51.65–$73.40$51.659
$320.00Sep 18$0.00$2.00$1.00$0.50 09/03$0.10–$3.55$0.50131
$320.00Oct 16$0.00$3.70$1.85$2.60 09/03$0.75–$6.55$1.8526
$320.00Dec 18$5.90$8.50$7.20$10.22 09/04$6.85–$17.40$7.2082
$320.00Mar 19$12.10$15.50$13.80$40.50 08/12$13.80–$26.65$13.8013
$230.00Sep 18$45.30$49.50$47.40$48.70 07/16$47.40–$71.95$47.40--
$230.00Dec 18$51.60$55.50$53.55$70.40 08/27$53.55–$75.70$53.5524
$230.00Mar 19$56.70$60.90$58.80$105.00 08/12$58.80–$80.85$58.806
$330.00Sep 18$0.00$1.20$0.60$0.84 08/28$0.20–$1.40$0.6041
$330.00Oct 16$0.00$3.20$1.60$1.65 09/02$0.75–$4.83$1.6014
$330.00Dec 18$4.40$7.00$5.70$7.82 09/04$5.55–$13.75$5.70284
$330.00Mar 19$9.60$13.30$11.45$18.15 08/28$11.45–$23.00$11.459
$220.00Sep 18$55.30$59.50$57.40--$57.40–$81.90$55.301
$220.00Dec 18$59.60$63.90$61.75$106.80 07/31$61.75–$84.65$61.7517
$220.00Mar 19$64.50$68.50$66.50$114.00 08/11$66.50–$88.75$66.508
$340.00Sep 18$0.00$5.00$2.50$0.05 09/04$0.35–$2.50$0.0592
$340.00Oct 16$0.00$0.90$0.45$1.14 08/28$0.45–$2.55$0.455
$340.00Dec 18$1.55$5.50$3.53$7.09 08/31$3.53–$11.60$3.5353
$340.00Mar 19$8.10$11.40$9.75$17.50 08/26$9.70–$19.45$9.7510
$210.00Dec 18$68.70$73.00$70.85$119.50 08/12$70.85–$94.00$70.8522
$210.00Mar 19$72.70$76.80$74.75$89.70 08/31$74.75–$97.35$74.755
$350.00Sep 18$0.00$0.30$0.15$0.50 08/25$0.15–$2.50$0.1588
$350.00Oct 16$0.00$3.20$1.60$0.50 09/04$0.35–$2.20$0.50151
$350.00Dec 18$0.80$5.00$2.90$5.30 09/03$2.90–$8.75$2.9035
$350.00Mar 19$6.10$9.80$7.95$12.40 09/01$7.95–$16.75$7.9534
$200.00Dec 18$78.00$82.40$80.20$95.00 07/23$80.20–$103.50$80.2015
$200.00Mar 19$81.30$85.50$83.40$100.54 08/26$83.40–$106.25$83.4010
$195.00Dec 18$82.90$87.00$84.95$80.70 07/21$84.95–$108.40$82.902
$195.00Mar 19$85.80$90.00$87.90$133.50 08/05$87.90–$110.75$87.901
$360.00Sep 18$0.00$1.30$0.65$0.10 08/26$0.05–$0.65$0.1078
$360.00Oct 16$0.00$3.20$1.60$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$0.65$4.80$2.73$3.30 09/04$2.73–$7.25$2.7319
$360.00Mar 19$5.20$8.50$6.85$8.75 08/31$6.40–$14.40$6.857
$190.00Dec 18$87.70$91.80$89.75$131.00 08/18$89.75–$113.10$89.753
$190.00Mar 19$90.20$94.50$92.35$141.50 08/11$92.35–$115.05$92.351
$185.00Mar 19$94.70$98.90$96.80$142.50 08/04$96.80–$119.60$96.801
$370.00Sep 18$0.00$5.00$2.50$0.05 08/26$0.25–$2.50$0.0542
$370.00Dec 18$0.10$4.50$2.30$7.50 08/19$2.20–$5.35$2.30101
$370.00Mar 19$3.70$7.40$5.55$9.90 08/28$5.55–$12.40$5.553
$175.00Dec 18$102.20$106.10$104.15--$104.15–$105.45$102.2010
$380.00Sep 18$0.00$0.85$0.43$2.23 07/30$0.15–$1.43$0.4330
$380.00Dec 18$0.00$4.30$2.15$2.50 09/03$2.00–$4.65$2.1519
$380.00Mar 19$2.55$6.10$4.32$6.60 08/27$4.32–$10.15$4.327
$170.00Dec 18$107.10$111.00$109.05--$109.05–$132.45$107.101
$390.00Sep 18$0.00$5.00$2.50$0.01 09/02$0.03–$2.50$0.0133
$390.00Dec 18$0.00$3.90$1.95$1.90 09/02$1.83–$3.75$1.9027
$390.00Mar 19$1.90$5.40$3.65$5.50 09/04$3.65–$8.75$3.651
$400.00Sep 18$0.00$0.05$0.03$0.11 08/21$0.03–$0.63$0.0328
$400.00Dec 18$0.00$4.00$2.00$2.00 08/27$1.08–$3.28$2.0026
$400.00Mar 19$1.00$5.00$3.00$4.54 09/03$3.00–$7.20$3.0018
$410.00Sep 18$0.00$2.95$1.48$0.45 08/10$1.27–$2.45$0.4548
$410.00Dec 18$0.00$3.70$1.85--$1.60–$2.73--4
$410.00Mar 19$0.50$4.60$2.55$5.70 08/21$2.45–$6.85$2.5526
$420.00Sep 18$0.00$5.00$2.50$0.25 07/30$1.70–$2.50$0.2541
$420.00Dec 18$0.00$3.10$1.55$3.00 07/30$1.35–$2.45$1.5537
$420.00Mar 19$0.55$4.40$2.48$7.60 07/30$2.35–$5.00$2.4812
$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$3.00$1.50$0.35 09/02$1.05–$2.50$0.359
$440.00Mar 19$0.00$4.30$2.15$3.20 08/24$1.83–$3.85$2.152
$450.00Sep 18$0.00$5.00$2.50--$0.03–$2.50--30
$450.00Dec 18$0.00$3.00$1.50$1.30 08/05$0.70–$2.50$1.3018
$450.00Mar 19$0.00$4.20$2.10$3.00 08/26$1.80–$3.25$2.103
$460.00Sep 18$0.00$5.00$2.50$0.10 07/30$1.70–$2.50$0.1067
$460.00Dec 18$0.00$3.00$1.50$1.80 07/10$1.38–$2.50$1.5017
$460.00Mar 19$0.00$3.30$1.65--$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$3.00$1.50--$0.65–$1.85--2
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Sep 18$2.70$5.00$3.85$3.96 09/04$1.75–$4.50$3.85151
$280.00Oct 16$8.40$11.00$9.70$6.95 09/02$5.65–$10.00$8.4036
$280.00Dec 18$17.80$21.50$19.65$17.45 09/04$13.65–$19.65$17.8072
$280.00Mar 19$24.70$29.00$26.85$23.50 08/24$20.50–$26.85$24.708
$270.00Sep 18$0.05$0.75$0.40$1.30 08/26$0.40–$1.95$0.4030
$270.00Oct 16$4.30$6.80$5.55$3.50 09/03$3.05–$5.55$4.3016
$270.00Dec 18$13.70$17.00$15.35$12.49 09/03$9.90–$15.35$13.7069
$270.00Mar 19$20.00$23.90$21.95$12.78 08/18$16.90–$21.95$20.0014
$290.00Sep 18$11.30$14.10$12.70$8.50 09/04$5.35–$12.70$11.3068
$290.00Oct 16$14.90$17.50$16.20$12.20 09/04$8.25–$16.20$14.9015
$290.00Dec 18$24.40$27.50$25.95$19.47 08/31$17.80–$25.95$24.4024
$290.00Mar 19$30.20$34.50$32.35$26.00 08/21$24.90–$32.35$30.208
$260.00Sep 18$0.00$0.60$0.30$0.52 09/02$0.30–$2.45$0.30269
$260.00Oct 16$0.25$3.90$2.08$2.22 09/04$1.80–$3.18$2.0820
$260.00Dec 18$10.00$13.50$11.75$8.92 09/04$8.45–$11.75$10.0034
$260.00Mar 19$15.80$19.30$17.55$14.70 08/24$13.80–$17.75$15.8011
$300.00Sep 18$21.40$23.90$22.65$16.65 09/04$9.45–$22.65$21.405
$300.00Oct 16$22.30$26.00$24.15$15.75 09/03$13.00–$24.15$22.3010
$300.00Dec 18$30.90$33.50$32.20$28.34 09/04$22.45–$32.20$30.9062
$300.00Mar 19$36.10$40.50$38.30$33.40 09/04$29.75–$38.30$36.10104
$250.00Sep 18$0.00$3.40$1.70$0.67 08/25$0.20–$1.70$0.6715
$250.00Oct 16$0.85$2.00$1.43$1.55 08/28$0.80–$2.15$1.4310
$250.00Dec 18$5.90$10.30$8.10$7.18 09/04$6.05–$8.20$7.1874
$250.00Mar 19$13.00$15.00$14.00$12.08 09/02$11.20–$14.20$13.0042
$310.00Sep 18$31.20$34.20$32.70$25.89 09/04$15.10–$32.70$31.20--
$310.00Oct 16$31.00$35.10$33.05$22.17 09/01$18.60–$33.05$31.004
$310.00Dec 18$38.20$41.50$39.85$33.11 09/04$27.95–$39.85$38.2031
$310.00Mar 19$43.00$47.50$45.25$37.90 08/31$34.95–$45.25$43.005
$240.00Sep 18$0.00$3.40$1.70$0.20 09/02$0.40–$1.95$0.2029
$240.00Dec 18$4.00$7.90$5.95$4.52 08/28$4.00–$5.95$4.5235
$240.00Mar 19$9.00$12.70$10.85$6.15 08/18$8.65–$11.10$9.003
$320.00Sep 18$40.90$44.20$42.55$33.90 08/25$22.30–$42.55$40.903
$320.00Oct 16$40.70$44.80$42.75$33.98 09/03$25.10–$42.75$40.701
$320.00Dec 18$45.60$49.50$47.55$38.81 08/31$33.75–$47.55$45.60215
$320.00Mar 19$50.10$54.50$52.30$34.99 08/19$41.00–$52.30$50.1013
$230.00Sep 18$0.00$3.40$1.70$0.30 08/25$0.50–$1.85$0.3016
$230.00Oct 16$0.00$2.50$1.25$0.55 08/26$0.73–$2.50$0.555
$230.00Dec 18$1.85$5.00$3.43$2.00 08/13$2.80–$4.35$2.0014
$230.00Mar 19$7.00$10.30$8.65$7.08 08/20$6.65–$8.65$7.0812
$330.00Sep 18$50.90$54.20$52.55$45.29 09/04$30.45–$52.55$50.90--
$330.00Oct 16$50.60$54.80$52.70$38.47 09/01$32.65–$52.70$50.60--
$330.00Dec 18$54.10$58.00$56.05$44.65 09/01$40.55–$56.05$54.106
$330.00Mar 19$57.90$62.50$60.20$35.30 08/12$47.10–$60.20$57.9050
$220.00Sep 18$0.00$1.15$0.57$0.35 08/13$0.50–$2.50$0.3568
$220.00Oct 16$0.00$3.60$1.80$0.55 08/25$0.50–$2.50$0.55133
$220.00Dec 18$1.55$5.00$3.28$2.20 08/31$1.83–$3.33$2.2049
$220.00Mar 19$4.40$8.20$6.30$5.42 08/24$4.90–$6.60$5.4213
$340.00Sep 18$60.90$64.20$62.55$55.27 09/04$39.60–$62.55$60.90--
$340.00Dec 18$62.90$66.50$64.70$76.00 07/20$47.35–$64.70$64.706
$340.00Mar 19$66.20$70.50$68.35$58.00 08/31$53.85–$68.35$66.209
$210.00Sep 18$0.00$3.60$1.80$1.70 07/21$0.30–$2.50$1.7037
$210.00Dec 18$0.15$3.70$1.93$1.40 09/02$1.60–$2.72$1.408
$210.00Mar 19$3.20$6.60$4.90$3.60 08/31$3.35–$4.90$3.6013
$350.00Sep 18$70.90$74.20$72.55$59.43 09/03$49.20–$72.55$70.90--
$350.00Dec 18$72.10$76.00$74.05$37.00 08/03$55.20–$74.05$72.103
$200.00Sep 18$0.00$1.10$0.55--$0.25–$2.50--1
$200.00Dec 18$0.00$3.90$1.95$1.35 08/25$1.00–$2.50$1.3528
$200.00Mar 19$2.20$4.90$3.55$2.60 08/31$2.55–$3.55$2.6010
$195.00Mar 19$1.60$5.20$3.40$2.51 09/01$1.90–$3.40$2.514
$360.00Sep 18$81.30$84.20$82.75$69.45 09/03$59.25–$82.75$81.30--
$360.00Dec 18$81.30$85.40$83.35--$63.25–$83.35$81.302
$190.00Dec 18$0.00$3.60$1.80--$0.73–$2.50--4
$185.00Sep 18$0.00$0.25$0.13--$0.13–$1.75--1
$185.00Dec 18$0.00$3.80$1.90$0.60 08/25$0.73–$2.50$0.6023
$185.00Mar 19$0.45$3.80$2.13$3.90 07/22$1.60–$2.55$2.136
$370.00Sep 18$90.90$94.20$92.55$79.33 09/03$69.15–$92.55$90.90--
$370.00Dec 18$90.80$95.00$92.90$78.60 08/31$71.80–$92.90$90.8060
$370.00Mar 19$92.30$96.80$94.55$81.59 08/31$76.60–$94.55$92.301
$180.00Dec 18$0.00$3.70$1.85--$0.65–$2.50--1
$180.00Mar 19$0.55$4.00$2.28$1.25 08/14$1.55–$2.60$1.2517
$175.00Dec 18$0.00$3.40$1.70$1.50 07/13$0.65–$2.50$1.503
$175.00Mar 19$0.25$3.90$2.08$2.20 07/29$1.50–$2.50$2.082
$380.00Sep 18$100.90$104.20$102.55$111.80 07/21$79.15–$102.55$102.55--
$380.00Dec 18$100.60$105.00$102.80$61.00 08/14$80.80–$102.80$100.60--
$380.00Mar 19$101.50$105.80$103.65$80.70 07/30$84.85–$103.65$101.505
$170.00Dec 18$0.20$1.70$0.95--$0.35–$2.50$0.20222
$170.00Mar 19$0.00$3.40$1.70$3.20 07/16$1.33–$2.25$1.701
$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
$400.00Sep 18$120.60$124.80$122.70$72.78 08/14$99.20–$122.70$120.60--
$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 239
Total Puts 112
Put/Call Ratio 0.47
Net Difference 127

Prior's Put/Call Breakdown

Total Calls 28
Total Puts 72
Put/Call Ratio 2.57
Net Difference -44

Prior 7-Day Put/Call Summary

Total Calls 402
Total Puts 351
Average Put/Call Ratio 1.07
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