Tour v528
HII
HUNTINGTON INGALLS I
$266.00 -1.41%
(9/24 15:05) ◀
|
Thursday, September 24, 2026 (6:02pm)
January 2026
|
▶ (9/25 15:06)
◀ 9/24 18:02 ▶

Option Volume

Detail
ℹ
Current (09/24) 47
Calls: 25 (53%)
Puts: 22 (47%)
Prior (09/21) 182
Calls: 131 (72%)
Puts: 51 (28%)
Current vs Prior -74.18%
Calls: -80.92% (Calls)
Puts: -56.86% (Puts)
Prior 7-Day Total 1,171
Calls: 549 (47%)
Puts: 622 (53%)
Prior 7-Day Average 167
Calls: 78 (47%)
Puts: 88 (53%)
Current vs Prior 7-Day Avg -71.90%
Calls: -68.12%
Puts: -75.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $57.8K
Calls: $8.7K (15%)
Puts: $49.1K (85%)
Prior (09/21) $91.2K
Calls: $71.2K (78%)
Puts: $20.0K (22%)
Current vs Prior -36.59%
Calls: -87.73%
Puts: +145.54%
Prior 7-Day Total $1.51M
Calls: $922.6K (61%)
Puts: $582.8K (39%)
Prior 7-Day Average $215.1K
Calls: $131.8K (61%)
Puts: $83.3K (39%)
Current vs Prior 7-Day Avg -73.11%
Calls: -93.37%
Puts: -41.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.88
Prior (09/21) 0.39
Current vs Prior +126.04%
Prior 7-Day Average 1.60
Current vs Prior 7-Day Avg -44.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/24) 3,726
Calls: 1,885 (51%)
Puts: 1,841 (49%)
Prior (09/21) 3,527
Calls: 1,734 (49%)
Puts: 1,793 (51%)
Current vs Prior +5.64%
Prior 7-Day Total 34,366
Calls: 18,754 (55%)
Puts: 15,612 (45%)
Prior 7-Day Average 4,909
Calls: 2,679 (55%)
Puts: 2,230 (45%)
Current vs Prior 7-Day Avg -24.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.74% | 14.40%
Prior 7.77% | 14.03%
Current vs Prior -0.32% | +2.59%
Prior 7-Day Avg 5.72% | 10.29%
Current vs 7-Day Avg +35.46% | +39.98%
Prior 7-Day Eod 7.77% | 14.03%
Current vs 7-Day Eod -0.32% | +2.59%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.96% | 15.51%
Calls: 24.27% | 14.45%
Puts: 19.65% | 16.57%
Prior 59.00% | 21.90%
Calls: 79.89% | 22.46%
Puts: 38.10% | 21.34%
Current vs Prior -62.78% | -29.18%
Prior 7-Day Avg 50.52% | 18.86%
Calls: 50.37% | 18.53%
Puts: 50.65% | 19.18%
Current vs 7-Day Avg -56.53% | -17.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($49.1K) vs calls ($8.7K). Below-average activity with volume down 74% vs prior. P/C ratio rising 126% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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. 4 found (avg delta 0.79, highest 0.94)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1632.1035.80$33.9510.9%--0.9413
$290.00Oct 1622.7026.00$24.3513.6%10.8918
$280.00Oct 1614.4017.30$15.8518.3%10.7636
$270.00Oct 167.809.50$8.6519.7%10.5623

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 16, top 7)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 161.253.90$2.58102.7%70.2526
$270.00Oct 163.908.00$5.9568.9%10.4433
$320.00Oct 160.000.60$0.30200.0%10.0340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 162.805.00$3.9056.4%30.3427
$250.00Oct 161.153.10$2.1391.5%10.1920
$270.00Oct 167.809.50$8.6519.7%10.5623
$280.00Oct 1614.4017.30$15.8518.3%10.7636
$290.00Oct 1622.7026.00$24.3513.6%10.8918

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 50.72, avg 18.61)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$0.43$9.57$0.4313%22.26$290.43
$300.00$320.00Oct 16$0.45$19.55$0.458%43.44$300.45
$280.00$290.00Oct 16$1.40$8.60$1.4025%6.14$281.40
$270.00$280.00Oct 16$3.37$6.63$3.3744%1.97$273.37
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$220.00Oct 16$0.58$29.42$0.5819%50.72$249.42
$260.00$250.00Oct 16$1.77$8.23$1.7734%4.65$258.23
$270.00$260.00Oct 16$4.75$5.25$4.7556%1.11$265.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.51, avg 0.16)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$3.37$3.37$6.6356%0.51$273.37
$280.00$290.00Oct 16$1.40$1.40$8.6075%0.16$281.40
$300.00$320.00Oct 16$0.45$0.45$19.5592%0.02$300.45
$290.00$300.00Oct 16$0.43$0.43$9.5787%0.04$290.43
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$1.77$1.77$8.2366%0.22$258.23
$250.00$220.00Oct 16$0.58$0.58$29.4281%0.02$249.42

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. 3 found (cheapest 5.49% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$5.95$8.65$14.60$255.40$284.605.49%
$280.00Oct 16$2.58$15.85$18.43$261.57$298.436.93%
$290.00Oct 16$1.18$24.35$25.53$264.47$315.539.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.86% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$220.00Oct 16$0.75$1.55$2.30$217.70$302.30
$290.00$220.00Oct 16$1.18$1.55$2.73$217.27$292.73
$300.00$250.00Oct 16$0.75$2.13$2.88$247.12$302.88
$330.00$220.00Oct 16$1.70$1.55$3.25$216.75$333.25
$290.00$250.00Oct 16$1.18$2.13$3.31$246.69$293.31
$330.00$250.00Oct 16$1.70$2.13$3.83$246.17$333.83
$280.00$220.00Oct 16$2.58$1.55$4.13$215.87$284.13
$280.00$250.00Oct 16$2.58$2.13$4.71$245.29$284.71
$300.00$260.00Oct 16$0.75$3.90$4.65$255.35$304.65
$290.00$260.00Oct 16$1.18$3.90$5.08$254.92$295.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.28, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260290/300Oct 16$2.20$7.8054%0.28$257.80$292.20
250/260280/290Oct 16$3.17$6.8342%0.46$256.83$283.17
250/260300/320Oct 16$2.22$17.7858%0.12$257.78$302.22
220/250300/320Oct 16$1.03$28.9773%0.04$248.97$301.03
220/250290/300Oct 16$1.01$28.9968%0.03$248.99$291.01
220/250280/290Oct 16$1.98$28.0256%0.07$248.02$281.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 6.69, cheapest $0.97)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.97$9.0317%9.31
$270.00$280.00$290.00Oct 16$1.97$8.0332%4.08
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.30$8.7033%6.69
$260.00$270.00$280.00Oct 16$2.45$7.5543%3.08
$280.00$290.00$300.00Oct 16$1.10$8.9017%8.09
$250.00$260.00$270.00Oct 16$2.98$7.0237%2.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.45, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Oct 16-$0.32$9.68
$320.00$330.001:2Oct 16-$3.10$6.90
$270.00$280.001:2Oct 16$0.79$9.21
$280.00$290.001:2Oct 16$0.22$9.78
$300.00$320.001:2Oct 16$0.15$19.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$1.45$8.55
$250.00$220.001:2Oct 16-$0.97$29.03
$260.00$250.001:2Oct 16-$0.36$9.64
$290.00$280.001:2Oct 16-$7.35$2.65
$270.00$260.001:2Oct 16$0.85$9.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.47%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$3.900.441.5%1.47%2.97%133
$280.00Oct 16$1.250.255.3%0.47%5.73%726
$290.00Oct 16$0.100.139.0%0.04%9.06%--100

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. 159 contracts (avg 157 vol/day, 138 traded recently)

HII averages only 157 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 $83.50/$87.20) — try a limit near $85.35. Also watch the $175.00 12-18 call last traded $101.91 on 09/15 (now $90.60/$95.00) — try a limit near $92.80; the $195.00 03-19 call last traded $133.50 on 08/05 (now $74.60/$78.30) — try a limit near $76.45. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $102.80/$106.80) — try a limit near $102.80.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$3.90$8.00$5.95$13.35 09/17$5.95–$30.95$5.9533
$270.00Dec 18$15.90$19.40$17.65$20.00 09/18$17.65–$39.25$17.656
$270.00Mar 19$23.40$27.50$25.45$29.20 09/18$25.45–$47.05$25.4511
$260.00Oct 16$10.50$13.40$11.95$34.09 08/25$11.95–$39.40$11.954
$260.00Dec 18$20.00$24.00$22.00$24.20 09/18$22.00–$46.15$22.0011
$260.00Mar 19$28.50$32.40$30.45$54.00 08/27$30.45–$53.80$30.459
$280.00Oct 16$1.25$3.90$2.58$4.90 09/18$2.58–$23.45$2.5826
$280.00Nov 20$9.60$13.90$11.75$15.00 09/18$11.75–$17.35$11.753
$280.00Dec 18$12.00$15.00$13.50$16.90 09/18$13.50–$33.10$13.5029
$280.00Mar 19$19.20$23.00$21.10$28.00 09/15$21.10–$41.25$21.1039
$250.00Oct 16$16.60$21.00$18.80$29.55 09/17$18.80–$48.45$18.803
$250.00Dec 18$26.70$30.00$28.35$34.79 09/18$28.35–$53.95$28.3515
$250.00Mar 19$34.20$37.00$35.60$65.00 08/20$35.60–$60.80$35.6013
$250.00Nov 20$25.60$28.60$27.10--$27.10–$27.10—$25.601
$290.00Oct 16$0.10$2.25$1.18$2.55 09/18$1.18–$17.40$1.18100
$290.00Nov 20$7.60$10.50$9.05$10.00 09/18$9.05–$12.85$9.051
$290.00Dec 18$8.10$12.00$10.05$12.70 09/18$10.05–$27.05$10.0520
$290.00Mar 19$15.80$19.20$17.50$22.00 09/15$17.50–$36.00$17.5019
$240.00Dec 18$33.80$36.70$35.25$39.57 09/18$35.25–$62.10$35.2521
$240.00Mar 19$40.30$44.00$42.15$61.85 09/08$42.15–$68.10$42.159
$240.00Nov 20$32.30$35.00$33.65--$33.65–$33.65—$32.301
$300.00Oct 16$0.00$1.50$0.75$1.16 09/18$0.75–$12.05$0.7522
$300.00Nov 20$6.00$8.50$7.25$7.75 09/18$7.25–$9.45$7.256
$300.00Dec 18$6.10$9.40$7.75$10.00 09/18$7.75–$22.15$7.7559
$300.00Mar 19$12.60$16.50$14.55$21.10 09/15$14.55–$31.20$14.5536
$230.00Dec 18$40.50$44.20$42.35$47.48 09/18$42.35–$70.80$42.3523
$230.00Mar 19$46.70$49.90$48.30$60.60 09/15$48.30–$75.60$48.306
$310.00Oct 16$0.00$3.50$1.75$1.40 09/14$0.88–$8.15$1.407
$310.00Dec 18$4.20$7.90$6.05$7.00 09/18$6.05–$18.15$6.059
$310.00Mar 19$10.00$13.70$11.85$19.00 09/14$11.85–$27.00$11.8516
$310.00Nov 20$3.20$5.90$4.55--$4.55–$4.55—$3.2010
$220.00Dec 18$49.00$52.30$50.65$55.74 09/18$50.65–$79.85$50.6538
$220.00Mar 19$54.00$58.10$56.05$114.00 08/11$56.05–$83.95$56.059
$320.00Oct 16$0.00$0.60$0.30$1.06 09/15$0.30–$5.55$0.3040
$320.00Nov 20$2.45$4.80$3.63$6.63 09/17$3.63–$5.60$3.639
$320.00Dec 18$2.50$5.80$4.15$5.21 09/18$4.15–$14.30$4.1581
$320.00Mar 19$7.60$12.00$9.80$13.52 09/16$9.80–$23.40$9.8013
$210.00Dec 18$58.00$61.00$59.50$119.50 08/12$59.50–$88.85$59.5022
$210.00Mar 19$62.00$66.00$64.00$89.70 08/31$64.00–$92.40$64.005
$330.00Oct 16$0.00$3.40$1.70$1.57 09/09$0.53–$3.70$1.5716
$330.00Nov 20$0.60$4.30$2.45$3.11 09/18$2.45–$4.40$2.453
$330.00Dec 18$0.75$4.60$2.68$5.43 09/16$2.68–$11.50$2.68286
$330.00Mar 19$5.80$10.00$7.90$13.10 09/11$7.90–$20.05$7.9011
$200.00Dec 18$66.50$70.60$68.55$77.89 09/15$68.55–$98.35$68.5515
$200.00Mar 19$70.30$74.00$72.15$84.20 09/11$72.15–$101.15$72.1510
$195.00Dec 18$71.30$75.40$73.35$78.60 09/18$73.35–$103.05$73.3522
$195.00Mar 19$74.60$78.30$76.45$133.50 08/05$76.45–$105.55$76.452
$340.00Oct 16$0.00$3.40$1.70$0.48 09/17$0.45–$2.35$0.487
$340.00Nov 20$1.00$4.30$2.65$4.60 09/18$2.55–$2.90$2.653
$340.00Dec 18$0.15$4.70$2.43$3.50 09/18$2.43–$9.10$2.4352
$340.00Mar 19$4.90$9.00$6.95$17.50 08/26$6.95–$17.35$6.9510
$190.00Dec 18$76.00$80.00$78.00$131.00 08/18$78.00–$108.25$78.003
$190.00Mar 19$78.60$82.90$80.75$141.50 08/11$80.75–$110.15$80.751
$185.00Mar 19$83.50$87.20$85.35$142.50 08/04$85.35–$114.70$85.351
$350.00Oct 16$0.00$1.25$0.63$0.05 09/18$0.33–$2.20$0.05151
$350.00Dec 18$0.00$4.40$2.20$3.90 09/10$2.20–$7.55$2.2060
$350.00Mar 19$5.00$7.50$6.25$8.40 09/15$6.25–$14.90$6.2537
$175.00Dec 18$90.60$95.00$92.80$101.91 09/15$92.80–$122.85$92.8010
$360.00Oct 16$0.00$5.00$2.50$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$0.00$4.20$2.10$2.68 09/15$2.10–$5.35$2.1019
$360.00Mar 19$3.00$6.90$4.95$7.21 09/14$4.95–$12.65$4.957
$170.00Dec 18$95.50$99.90$97.70--$97.70–$127.75$95.501
$370.00Dec 18$0.20$2.20$1.20$7.50 08/19$1.20–$4.43$1.20101
$370.00Mar 19$1.50$6.00$3.75$9.90 08/28$3.75–$10.85$3.753
$380.00Dec 18$0.00$3.90$1.95$1.05 09/18$1.23–$3.55$1.0519
$380.00Mar 19$0.80$5.50$3.15$6.60 08/27$3.15–$8.85$3.157
$390.00Dec 18$0.00$3.80$1.90$1.90 09/02$0.95–$2.85$1.9027
$390.00Mar 19$0.25$4.70$2.48$5.50 09/04$2.48–$7.60$2.481
$390.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--10
$400.00Dec 18$0.00$2.00$1.00$1.50 09/09$0.88–$2.20$1.0026
$400.00Mar 19$0.15$4.50$2.33$3.92 09/11$2.25–$6.20$2.3318
$410.00Dec 18$0.00$2.75$1.38--$1.38–$2.50--4
$410.00Mar 19$0.25$4.30$2.28$5.70 08/21$2.28–$5.15$2.2826
$420.00Dec 18$0.00$2.10$1.05$3.00 07/30$1.05–$2.45$1.0537
$420.00Mar 19$0.15$2.15$1.15$7.60 07/30$1.15–$4.43$1.1513
$440.00Dec 18$0.00$2.10$1.05$0.35 09/02$1.05–$2.50$0.359
$440.00Mar 19$0.00$2.90$1.45$3.20 08/24$1.45–$3.30$1.452
$450.00Dec 18$0.00$3.60$1.80$0.60 09/16$0.70–$2.50$0.6018
$450.00Mar 19$0.00$3.80$1.90$3.00 08/26$1.80–$2.95$1.903
$460.00Dec 18$0.00$3.60$1.80--$1.38–$2.50--17
$460.00Mar 19$0.00$2.75$1.38$1.35 09/09$1.38–$2.30$1.351
$470.00Dec 18$0.00$1.35$0.68$1.19 07/23$0.63–$1.48$0.684
$480.00Dec 18$0.00$3.70$1.85--$0.65–$2.00--2
$480.00Mar 19$0.00$2.50$1.25$1.25 09/01$1.00–$2.10$1.252
$490.00Dec 18$0.00$3.70$1.85$0.20 09/08$1.33–$2.50$0.205
$500.00Dec 18$0.00$3.60$1.80--$1.33–$2.05--2
$530.00Dec 18$0.00$3.70$1.85--$1.30–$2.50--2
$540.00Dec 18$0.00$2.00$1.00$0.62 07/31$1.00–$1.00$0.628
$580.00Dec 18$0.00$3.50$1.75--$1.30–$2.50--5
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$7.80$9.50$8.65$7.10 09/18$3.05–$8.65$7.8023
$270.00Nov 20$15.90$19.20$17.55$14.40 09/18$12.90–$17.55$15.909
$270.00Dec 18$17.30$21.30$19.30$14.60 09/11$11.25–$19.30$17.3070
$270.00Mar 19$23.70$28.00$25.85$23.75 09/18$17.10–$25.85$23.7568
$260.00Oct 16$2.80$5.00$3.90$2.95 09/18$1.80–$3.90$2.9527
$260.00Nov 20$11.60$13.60$12.60$10.60 09/18$8.95–$12.60$11.6013
$260.00Dec 18$12.00$16.70$14.35$11.09 09/14$8.45–$14.35$12.0035
$260.00Mar 19$19.40$22.90$21.15$14.75 09/08$14.05–$21.15$19.4013
$280.00Oct 16$14.40$17.30$15.85$12.35 09/18$6.30–$15.85$14.4036
$280.00Nov 20$21.50$24.80$23.15$15.90 09/17$17.45–$23.15$21.5010
$280.00Dec 18$24.00$27.50$25.75$22.33 09/15$14.35–$25.75$24.0072
$280.00Mar 19$29.40$33.50$31.45$23.50 08/24$21.40–$31.45$29.408
$250.00Oct 16$1.15$3.10$2.13$1.25 09/18$0.73–$2.15$1.2520
$250.00Nov 20$6.50$10.50$8.50$6.00 09/17$5.75–$8.50$6.5019
$250.00Dec 18$8.00$12.20$10.10$8.70 09/18$6.05–$10.10$8.7074
$250.00Mar 19$15.10$18.70$16.90$15.38 09/18$11.20–$16.90$15.3848
$290.00Oct 16$22.70$26.00$24.35$20.41 09/18$9.55–$24.35$22.7018
$290.00Dec 18$30.60$34.30$32.45$27.35 09/15$19.00–$32.45$30.6024
$290.00Mar 19$35.90$39.90$37.90$26.00 08/21$26.00–$37.90$35.908
$240.00Nov 20$4.80$7.10$5.95$4.75 09/18$3.80–$5.95$4.806
$240.00Dec 18$5.00$7.90$6.45$6.50 09/15$4.00–$6.50$6.4538
$240.00Mar 19$11.20$14.60$12.90$10.80 09/17$8.65–$12.90$11.205
$300.00Oct 16$32.10$35.80$33.95$21.80 09/14$14.15–$33.95$32.1013
$300.00Dec 18$38.10$41.40$39.75$31.10 09/11$23.95–$39.75$38.1062
$300.00Mar 19$42.80$47.00$44.90$33.40 09/04$31.10–$44.90$42.80105
$230.00Oct 16$0.00$3.60$1.80$0.55 09/16$0.73–$2.50$0.556
$230.00Nov 20$1.70$5.00$3.35$3.00 09/18$2.73–$3.35$3.005
$230.00Dec 18$3.30$5.60$4.45$4.07 09/15$2.90–$4.45$4.0716
$230.00Mar 19$7.60$11.20$9.40$9.84 09/11$6.65–$9.40$9.4012
$310.00Oct 16$42.10$45.90$44.00$22.17 09/01$20.35–$44.00$42.102
$310.00Dec 18$46.00$50.00$48.00$39.60 09/18$29.55–$48.00$46.0033
$310.00Mar 19$50.60$54.30$52.45$37.90 08/31$36.80–$52.45$50.605
$220.00Oct 16$0.00$3.10$1.55$0.55 08/25$0.50–$2.50$0.55133
$220.00Nov 20$0.50$2.70$1.60$2.10 09/18$1.43–$2.05$1.604
$220.00Dec 18$1.00$4.80$2.90$2.93 09/18$1.83–$3.33$2.9049
$220.00Mar 19$5.40$8.70$7.05$5.42 08/24$4.90–$7.05$5.4214
$320.00Oct 16$52.10$55.90$54.00$32.00 09/08$27.90–$54.00$52.10--
$320.00Dec 18$54.30$58.20$56.25$51.90 09/18$36.10–$56.25$54.30213
$320.00Mar 19$58.30$62.30$60.30$34.99 08/19$42.85–$60.30$58.3013
$210.00Dec 18$0.00$4.40$2.20$1.40 09/02$1.60–$2.72$1.408
$210.00Mar 19$3.00$7.00$5.00$6.10 09/11$3.35–$5.00$5.0013
$330.00Oct 16$62.10$66.00$64.05$59.34 09/18$36.10–$64.05$62.10--
$330.00Dec 18$63.30$67.00$65.15$44.65 09/01$43.00–$65.15$63.306
$330.00Mar 19$66.60$70.50$68.55$35.30 08/12$49.50–$68.55$66.6050
$200.00Dec 18$0.00$3.90$1.95$1.35 08/25$0.95–$2.50$1.3532
$200.00Mar 19$1.80$5.50$3.65$2.60 08/31$2.60–$3.65$2.6013
$200.00Nov 20$0.00$3.70$1.85--$1.85–$1.85—--1
$195.00Mar 19$1.00$4.90$2.95$2.81 09/11$1.90–$3.40$2.814
$340.00Dec 18$72.90$77.00$74.95--$50.45–$74.95$72.906
$340.00Mar 19$75.20$79.50$77.35$58.00 08/31$56.50–$77.35$75.209
$190.00Dec 18$0.00$3.70$1.85--$0.73–$2.50--5
$185.00Dec 18$0.00$3.00$1.50$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
$185.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--4
$350.00Dec 18$82.20$86.50$84.35$37.00 08/03$58.05–$84.35$82.203
$180.00Dec 18$0.00$3.60$1.80--$0.65–$2.50--1
$180.00Mar 19$0.00$4.20$2.10$1.25 08/14$1.55–$2.50$1.2517
$180.00Nov 20$0.00$3.50$1.75--$1.75–$1.75—--4
$175.00Dec 18$0.00$3.60$1.80--$0.65–$2.50--3
$175.00Mar 19$0.50$4.00$2.25$2.20 07/29$1.50–$2.50$2.206
$170.00Dec 18$0.00$5.00$2.50$0.35 09/18$0.25–$2.50$0.35271
$170.00Mar 19$0.00$2.55$1.27--$1.27–$2.25--4
$170.00Nov 20$0.00$3.50$1.75--$1.75–$1.75—--4
$165.00Dec 18$0.00$3.50$1.75--$0.75–$1.75--2
$370.00Dec 18$101.80$106.20$104.00$78.60 08/31$75.75–$104.00$101.80--
$370.00Mar 19$102.80$106.80$104.80$81.59 08/31$79.80–$104.80$102.801
$160.00Dec 18$0.00$3.50$1.75$0.20 08/04$1.25–$2.50$0.2010
$380.00Dec 18$111.80$116.20$114.00$61.00 08/14$85.15–$114.00$111.80--
$380.00Mar 19$112.00$116.30$114.15$80.70 07/30$87.80–$114.15$112.005
$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 25
Total Puts 22
Put/Call Ratio 0.88
Net Difference 3

Prior's Put/Call Breakdown

Total Calls 131
Total Puts 51
Put/Call Ratio 0.39
Net Difference 80

Prior 7-Day Put/Call Summary

Total Calls 549
Total Puts 622
Average Put/Call Ratio 1.60
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