Tour v528
HII
HUNTINGTON INGALLS I
$264.02 -0.74%
$265.00 (+0.37%)🌙
as of 09/25 06:01 PM
(9/25 15:06) ◀
|
Friday, September 25, 2026 (6:01pm)
January 2026
|
▶ (9/28 15:05)
◀ 9/25 18:01 ▶

Option Volume

Detail
ℹ
Current (09/25) 683
Calls: 585 (86%)
Puts: 98 (14%)
Prior (09/24) 47
Calls: 25 (53%)
Puts: 22 (47%)
Current vs Prior +1353.19%
Calls: +2240.00% (Calls)
Puts: +345.45% (Puts)
Prior 7-Day Total 1,147
Calls: 555 (48%)
Puts: 592 (52%)
Prior 7-Day Average 163
Calls: 79 (48%)
Puts: 84 (52%)
Current vs Prior 7-Day Avg +316.83%
Calls: +637.84%
Puts: +15.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $794.5K
Calls: $554.0K (70%)
Puts: $240.4K (30%)
Prior (09/24) $57.8K
Calls: $8.7K (15%)
Puts: $49.1K (85%)
Current vs Prior +1273.92%
Calls: +6239.96%
Puts: +389.82%
Prior 7-Day Total $1.47M
Calls: $902.4K (61%)
Puts: $568.0K (39%)
Prior 7-Day Average $210.1K
Calls: $128.9K (61%)
Puts: $81.1K (39%)
Current vs Prior 7-Day Avg +278.24%
Calls: +329.80%
Puts: +196.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.17
Prior (09/24) 0.88
Current vs Prior -80.96%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -87.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 3,734
Calls: 1,885 (50%)
Puts: 1,849 (50%)
Prior (09/24) 3,726
Calls: 1,885 (51%)
Puts: 1,841 (49%)
Current vs Prior +0.21%
Prior 7-Day Total 33,029
Calls: 17,826 (54%)
Puts: 15,203 (46%)
Prior 7-Day Average 4,718
Calls: 2,546 (54%)
Puts: 2,171 (46%)
Current vs Prior 7-Day Avg -20.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.56% | 14.24%
Prior 7.74% | 14.40%
Current vs Prior -2.43% | -1.09%
Prior 7-Day Avg 6.05% | 11.03%
Current vs 7-Day Avg +24.85% | +29.14%
Prior 7-Day Eod 7.74% | 14.40%
Current vs 7-Day Eod -2.43% | -1.09%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.06% | 13.27%
Calls: 29.17% | 14.58%
Puts: 14.95% | 11.96%
Prior 21.96% | 15.51%
Calls: 24.27% | 14.45%
Puts: 19.65% | 16.57%
Current vs Prior +0.46% | -14.44%
Prior 7-Day Avg 48.88% | 18.64%
Calls: 47.32% | 17.69%
Puts: 50.44% | 19.59%
Current vs 7-Day Avg -54.87% | -28.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($554.0K). Massive premium surge with dollar volume up 1274% vs prior. Dollar volume significantly above 7-day average (278% higher). Unusually high activity with volume up 1353% 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 6 found (avg delta 0.77, highest 0.95)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1614.5018.00$16.2521.5%30.803
$260.00Oct 168.2011.00$9.6029.2%30.604
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1634.2038.40$36.3011.6%--0.9510
$290.00Oct 1625.2028.50$26.8512.3%10.8617
$280.00Oct 1616.4018.90$17.6514.2%20.8035
$270.00Oct 169.2011.50$10.3522.2%50.6124

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 225, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 160.000.60$0.30200.0%2000.0339
$270.00Oct 163.605.90$4.7548.4%40.3934
$250.00Oct 1614.5018.00$16.2521.5%30.803
$260.00Oct 168.2011.00$9.6029.2%30.604
$300.00Oct 160.100.70$0.40150.0%10.0522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 169.2011.50$10.3522.2%50.6124
$260.00Oct 164.405.70$5.0525.7%40.4029
$280.00Oct 1616.4018.90$17.6514.2%20.8035
$240.00Oct 160.001.70$0.85200.0%10.09--
$250.00Oct 161.402.70$2.0563.4%10.2021

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. 9 found (best R:R 19.00, avg 26.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$0.50$9.50$0.5020%19.00$280.50
$250.00$260.00Oct 16$6.65$3.35$6.6580%0.50$256.65
$300.00$320.00Oct 16$0.10$19.90$0.105%199.00$300.10
$260.00$270.00Oct 16$4.85$5.15$4.8560%1.06$264.85
$270.00$280.00Oct 16$2.72$7.28$2.7238%2.68$272.72
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$1.20$8.80$1.2020%7.33$248.80
$270.00$260.00Oct 16$5.30$4.70$5.3062%0.89$264.70
$260.00$250.00Oct 16$3.00$7.00$3.0040%2.33$257.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.13, avg 0.19)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$1.13$1.13$8.8786%0.13$291.13
$270.00$280.00Oct 16$2.72$2.72$7.2862%0.37$272.72
$300.00$320.00Oct 16$0.10$0.10$19.9095%0.01$300.10
$280.00$290.00Oct 16$0.50$0.50$9.5080%0.05$280.50
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$3.00$3.00$7.0060%0.43$257.00
$250.00$240.00Oct 16$1.20$1.20$8.8080%0.14$248.80

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. 5 found (cheapest 5.55% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$9.60$5.05$14.65$245.35$274.655.55%
$270.00Oct 16$4.75$10.35$15.10$254.90$285.105.72%
$250.00Oct 16$16.25$2.05$18.30$231.70$268.306.93%
$280.00Oct 16$2.03$17.65$19.68$260.32$299.687.45%
$290.00Oct 16$1.53$26.85$28.38$261.62$318.3810.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.80% of stock, avg 1.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Oct 16$1.25$0.85$2.10$237.90$332.10
$290.00$240.00Oct 16$1.53$0.85$2.38$237.62$292.38
$330.00$220.00Oct 16$1.25$1.75$3.00$217.00$333.00
$280.00$240.00Oct 16$2.03$0.85$2.88$237.12$282.88
$290.00$220.00Oct 16$1.53$1.75$3.28$216.72$293.28
$330.00$250.00Oct 16$1.25$2.05$3.30$246.70$333.30
$290.00$250.00Oct 16$1.53$2.05$3.58$246.42$293.58
$280.00$250.00Oct 16$2.03$2.05$4.08$245.92$284.08
$280.00$220.00Oct 16$2.03$1.75$3.78$216.22$283.78
$270.00$240.00Oct 16$4.75$0.85$5.60$234.40$275.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.30, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Oct 16$2.33$7.6766%0.30$247.67$292.33
240/250280/290Oct 16$1.70$8.3060%0.20$248.30$281.70
240/250300/320Oct 16$1.30$18.7075%0.07$248.70$301.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 4.56, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$1.80$8.2041%4.56
$260.00$270.00$280.00Oct 16$2.13$7.8740%3.69
$270.00$280.00$290.00Oct 16$2.22$7.7824%3.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Oct 16$0.25$9.7516%39.00
$260.00$270.00$280.00Oct 16$2.00$8.0040%4.00
$250.00$260.00$270.00Oct 16$2.30$7.7042%3.35
$240.00$250.00$260.00Oct 16$1.80$8.2030%4.56
$270.00$280.00$290.00Oct 16$1.90$8.1024%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.95, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 16-$2.95$7.05
$280.00$290.001:2Oct 16-$1.03$8.97
$300.00$320.001:2Oct 16-$0.20$19.80
$320.00$330.001:2Oct 16-$2.20$7.80
$260.00$270.001:2Oct 16$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$3.05$6.95
$290.00$280.001:2Oct 16-$8.45$1.55
$240.00$220.001:2Oct 16-$2.65$17.35
$270.00$260.001:2Oct 16$0.25$9.75
$260.00$250.001:2Oct 16$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.36%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$3.600.392.3%1.36%3.63%434
$290.00Oct 16$0.500.149.8%0.19%10.03%--100
$280.00Oct 16$0.350.206.0%0.13%6.19%--32

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 $190.00 12-18 call last traded $131.00 on 08/18 (now $74.50/$77.90) — try a limit near $76.20. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $76.90/$80.70) — try a limit near $78.80; the $185.00 03-19 call last traded $142.50 on 08/04 (now $81.30/$85.30) — try a limit near $83.30. Most tradeable put: the $380.00 03-19 put last traded $80.70 on 07/30 (now $114.50/$118.40) — try a limit near $114.50.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$8.20$11.00$9.60$34.09 08/25$9.60–$39.40$9.604
$260.00Dec 18$19.40$21.80$20.60$24.20 09/18$20.60–$46.15$20.6011
$260.00Mar 19$26.70$30.50$28.60$54.00 08/27$28.60–$53.80$28.609
$270.00Oct 16$3.60$5.90$4.75$13.35 09/17$4.75–$30.95$4.7534
$270.00Dec 18$13.80$17.50$15.65$20.00 09/18$15.65–$39.25$15.656
$270.00Mar 19$21.90$26.00$23.95$29.20 09/18$23.95–$47.05$23.9511
$250.00Oct 16$14.50$18.00$16.25$29.55 09/17$16.25–$48.45$16.253
$250.00Dec 18$24.60$27.80$26.20$34.79 09/18$26.20–$53.95$26.2015
$250.00Mar 19$32.10$36.00$34.05$65.00 08/20$34.05–$60.80$34.0513
$250.00Nov 20$23.50$26.50$25.00--$25.00–$27.10$23.501
$280.00Oct 16$0.35$3.70$2.03$4.90 09/18$2.03–$23.45$2.0332
$280.00Nov 20$9.30$11.70$10.50$15.00 09/18$10.50–$17.35$10.503
$280.00Dec 18$10.70$13.50$12.10$16.90 09/18$12.10–$33.10$12.1029
$280.00Mar 19$17.50$21.50$19.50$28.00 09/15$19.50–$41.25$19.5039
$240.00Dec 18$31.40$33.90$32.65$39.57 09/18$32.65–$62.10$32.6521
$240.00Mar 19$38.20$41.80$40.00$61.85 09/08$40.00–$68.10$40.009
$240.00Nov 20$30.00$32.60$31.30--$31.30–$33.65$30.001
$290.00Oct 16$0.50$2.55$1.53$2.55 09/18$1.18–$17.40$1.53100
$290.00Nov 20$6.60$9.50$8.05$10.00 09/18$8.05–$12.85$8.051
$290.00Dec 18$7.90$10.50$9.20$12.70 09/18$9.20–$27.05$9.2020
$290.00Mar 19$15.10$18.00$16.55$22.00 09/15$16.55–$36.00$16.5519
$230.00Dec 18$38.60$42.30$40.45$47.48 09/18$40.45–$70.80$40.4523
$230.00Mar 19$44.90$48.50$46.70$60.60 09/15$46.70–$75.60$46.706
$300.00Oct 16$0.10$0.70$0.40$1.16 09/18$0.40–$12.05$0.4022
$300.00Nov 20$5.20$7.50$6.35$7.75 09/18$6.35–$9.45$6.356
$300.00Dec 18$5.70$8.50$7.10$10.00 09/18$7.10–$22.15$7.1059
$300.00Mar 19$11.20$15.00$13.10$21.10 09/15$13.10–$31.20$13.1036
$220.00Dec 18$47.00$50.60$48.80$55.74 09/18$48.80–$79.85$48.8038
$220.00Mar 19$52.30$55.20$53.75$114.00 08/11$53.75–$83.95$53.759
$310.00Oct 16$0.00$1.50$0.75$1.40 09/14$0.75–$8.15$0.757
$310.00Dec 18$3.20$6.70$4.95$7.00 09/18$4.95–$18.15$4.959
$310.00Mar 19$9.10$13.00$11.05$19.00 09/14$11.05–$27.00$11.0516
$310.00Nov 20$2.00$5.80$3.90--$3.90–$4.55$2.0010
$210.00Dec 18$55.20$59.10$57.15$119.50 08/12$57.15–$88.85$57.1522
$210.00Mar 19$60.10$64.00$62.05$89.70 08/31$62.05–$92.40$62.055
$320.00Oct 16$0.00$0.60$0.30$1.06 09/15$0.30–$5.55$0.3039
$320.00Nov 20$2.00$4.60$3.30$6.63 09/17$3.30–$5.60$3.3010
$320.00Dec 18$2.00$5.80$3.90$5.21 09/18$3.90–$14.30$3.9081
$320.00Mar 19$8.10$11.00$9.55$13.52 09/16$9.55–$23.40$9.5513
$200.00Dec 18$65.00$68.30$66.65$77.89 09/15$66.65–$98.35$66.6515
$200.00Mar 19$68.30$72.40$70.35$84.20 09/11$70.35–$101.15$70.3510
$330.00Oct 16$0.00$2.50$1.25$1.57 09/09$0.53–$3.70$1.2516
$330.00Nov 20$0.70$2.85$1.78$3.11 09/18$1.78–$4.40$1.783
$330.00Dec 18$2.05$4.00$3.03$5.43 09/16$2.68–$11.50$3.03286
$330.00Mar 19$6.50$9.40$7.95$13.10 09/11$7.90–$20.05$7.9511
$195.00Dec 18$69.10$73.10$71.10$78.60 09/18$71.10–$103.05$71.1022
$195.00Mar 19$72.50$76.30$74.40$133.50 08/05$74.40–$105.55$74.402
$190.00Dec 18$74.50$77.90$76.20$131.00 08/18$76.20–$108.25$76.203
$190.00Mar 19$76.90$80.70$78.80$141.50 08/11$78.80–$110.15$78.801
$340.00Oct 16$0.00$3.40$1.70$0.48 09/17$0.45–$2.05$0.487
$340.00Nov 20$1.00$2.40$1.70$4.60 09/18$1.70–$2.90$1.706
$340.00Dec 18$1.10$3.00$2.05$3.50 09/18$2.05–$9.10$2.0552
$340.00Mar 19$5.50$8.00$6.75$17.50 08/26$6.75–$17.35$6.7510
$185.00Mar 19$81.30$85.30$83.30$142.50 08/04$83.30–$114.70$83.301
$350.00Oct 16$0.00$1.50$0.75$0.05 09/18$0.33–$2.20$0.05151
$350.00Dec 18$0.00$4.10$2.05$3.90 09/10$2.05–$7.55$2.0560
$350.00Mar 19$3.10$6.50$4.80$8.40 09/15$4.80–$14.90$4.8037
$175.00Dec 18$88.30$92.80$90.55$101.91 09/15$90.55–$122.85$90.5510
$170.00Dec 18$93.20$97.70$95.45--$95.45–$127.75$93.201
$360.00Oct 16$0.00$3.40$1.70$0.75 08/28$0.75–$2.50$0.751
$360.00Dec 18$0.00$2.80$1.40$2.68 09/15$1.40–$5.35$1.4019
$360.00Mar 19$3.10$6.00$4.55$7.21 09/14$4.55–$12.65$4.557
$370.00Dec 18$0.00$3.40$1.70$7.50 08/19$1.20–$4.43$1.70101
$370.00Mar 19$1.80$5.50$3.65$9.90 08/28$3.65–$10.85$3.653
$380.00Dec 18$0.00$3.20$1.60$1.05 09/18$1.23–$3.55$1.0519
$380.00Mar 19$1.00$4.30$2.65$6.60 08/27$2.65–$8.85$2.657
$390.00Dec 18$0.00$3.70$1.85$1.90 09/02$0.95–$2.85$1.8527
$390.00Mar 19$1.10$3.20$2.15$5.50 09/04$2.15–$7.60$2.151
$390.00Oct 16$0.00$3.60$1.80--$1.80–$2.50--10
$400.00Dec 18$0.00$2.00$1.00$1.50 09/09$0.88–$2.15$1.0026
$400.00Mar 19$0.05$4.50$2.28$3.92 09/11$2.25–$6.20$2.2818
$410.00Dec 18$0.00$1.70$0.85--$0.85–$2.50--4
$410.00Mar 19$0.10$4.30$2.20$5.70 08/21$2.20–$5.15$2.2026
$420.00Dec 18$0.00$2.85$1.43$3.00 07/30$1.05–$2.45$1.4337
$420.00Mar 19$0.20$2.10$1.15$7.60 07/30$1.15–$4.43$1.153
$440.00Dec 18$0.00$2.80$1.40$0.35 09/02$1.05–$2.50$0.359
$440.00Mar 19$0.00$1.95$0.98$3.20 08/24$0.98–$3.30$0.982
$450.00Dec 18$0.00$2.80$1.40$0.60 09/16$1.40–$2.50$0.6018
$450.00Mar 19$0.75$3.00$1.88$3.00 08/26$1.80–$2.95$1.883
$460.00Dec 18$0.00$2.75$1.38--$1.38–$2.50--17
$460.00Mar 19$0.00$2.70$1.35$1.35 09/09$1.35–$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$2.90$1.45--$1.35–$2.00--2
$480.00Mar 19$0.00$3.40$1.70$1.25 09/01$1.00–$2.10$1.252
$490.00Dec 18$0.00$2.75$1.38$0.20 09/08$1.33–$2.50$0.205
$500.00Dec 18$0.00$2.70$1.35--$1.33–$2.05--2
$530.00Dec 18$0.00$5.00$2.50--$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$5.00$2.50--$1.30–$2.50--5
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$4.40$5.70$5.05$2.95 09/18$1.80–$5.05$4.4029
$260.00Nov 20$12.00$14.80$13.40$10.60 09/18$8.95–$13.40$12.0014
$260.00Dec 18$13.90$17.30$15.60$11.09 09/14$8.45–$15.60$13.9035
$260.00Mar 19$19.40$22.90$21.15$14.75 09/08$14.05–$21.15$19.4014
$270.00Oct 16$9.20$11.50$10.35$7.10 09/18$3.05–$10.35$9.2024
$270.00Nov 20$17.30$19.50$18.40$14.40 09/18$12.90–$18.40$17.309
$270.00Dec 18$19.00$22.50$20.75$14.60 09/11$11.25–$20.75$19.0070
$270.00Mar 19$25.60$28.80$27.20$23.75 09/18$17.10–$27.20$25.6071
$250.00Oct 16$1.40$2.70$2.05$1.25 09/18$0.73–$2.15$1.4021
$250.00Nov 20$8.20$9.90$9.05$6.00 09/17$5.75–$9.05$8.2019
$250.00Dec 18$9.00$12.10$10.55$8.70 09/18$6.05–$10.55$9.0074
$250.00Mar 19$15.90$18.70$17.30$15.38 09/18$11.20–$17.30$15.9048
$280.00Oct 16$16.40$18.90$17.65$12.35 09/18$6.30–$17.65$16.4035
$280.00Nov 20$23.20$26.60$24.90$15.90 09/17$17.45–$24.90$23.2010
$280.00Dec 18$24.60$28.50$26.55$22.33 09/15$14.35–$26.55$24.6072
$280.00Mar 19$30.30$34.50$32.40$23.50 08/24$21.40–$32.40$30.308
$240.00Nov 20$5.20$6.60$5.90$4.75 09/18$3.80–$5.95$5.206
$240.00Dec 18$5.50$7.90$6.70$6.50 09/15$4.00–$6.70$6.5038
$240.00Mar 19$11.10$15.40$13.25$10.80 09/17$8.65–$13.25$11.106
$290.00Oct 16$25.20$28.50$26.85$20.41 09/18$9.55–$26.85$25.2017
$290.00Dec 18$32.50$35.50$34.00$27.35 09/15$19.00–$34.00$32.5023
$290.00Mar 19$37.60$41.00$39.30$26.00 08/21$26.00–$39.30$37.608
$230.00Oct 16$0.00$2.80$1.40$0.55 09/16$0.85–$2.50$0.556
$230.00Nov 20$2.00$5.00$3.50$3.00 09/18$2.73–$3.50$3.005
$230.00Dec 18$3.00$6.10$4.55$4.07 09/15$2.90–$4.55$4.0717
$230.00Mar 19$8.00$11.20$9.60$9.84 09/11$6.65–$9.60$9.6012
$300.00Oct 16$34.20$38.40$36.30$21.80 09/14$14.15–$36.30$34.2010
$300.00Dec 18$40.10$43.50$41.80$31.10 09/11$23.95–$41.80$40.1062
$300.00Mar 19$44.50$48.00$46.25$33.40 09/04$31.10–$46.25$44.50105
$220.00Oct 16$0.00$3.50$1.75$0.55 08/25$1.38–$2.50$0.55133
$220.00Nov 20$0.50$3.80$2.15$2.10 09/18$1.43–$2.15$2.104
$220.00Dec 18$1.50$4.00$2.75$2.93 09/18$1.83–$3.33$2.7549
$220.00Mar 19$5.50$8.70$7.10$5.42 08/24$4.90–$7.10$5.5014
$310.00Oct 16$44.20$48.40$46.30$22.17 09/01$20.35–$46.30$44.20--
$310.00Dec 18$48.60$51.50$50.05$39.60 09/18$29.55–$50.05$48.6038
$310.00Mar 19$52.10$55.50$53.80$37.90 08/31$36.80–$53.80$52.105
$210.00Dec 18$1.60$2.90$2.25$1.40 09/02$1.60–$2.72$1.608
$210.00Mar 19$3.50$6.80$5.15$6.10 09/11$3.35–$5.15$5.1513
$320.00Oct 16$54.20$58.40$56.30$32.00 09/08$27.90–$56.30$54.20--
$320.00Dec 18$57.20$60.40$58.80$51.90 09/18$36.10–$58.80$57.20213
$320.00Mar 19$60.50$64.00$62.25$34.99 08/19$42.85–$62.25$60.5013
$200.00Dec 18$0.00$3.70$1.85$1.35 08/25$0.95–$2.50$1.3532
$200.00Mar 19$3.10$5.20$4.15$2.60 08/31$2.60–$4.15$3.1013
$200.00Nov 20$0.00$3.20$1.60--$1.60–$1.85--1
$330.00Oct 16$64.20$68.40$66.30$59.34 09/18$36.10–$66.30$64.20--
$330.00Dec 18$65.80$69.50$67.65$44.65 09/01$43.00–$67.65$65.806
$330.00Mar 19$68.20$72.50$70.35$35.30 08/12$49.50–$70.35$68.2050
$195.00Mar 19$2.50$4.30$3.40$2.81 09/11$1.90–$3.40$2.814
$190.00Dec 18$0.00$1.75$0.88--$0.73–$2.50--5
$340.00Dec 18$75.40$78.70$77.05--$50.45–$77.05$75.406
$340.00Mar 19$77.30$80.80$79.05$58.00 08/31$56.50–$79.05$77.309
$185.00Dec 18$0.00$1.50$0.75$0.60 08/25$0.73–$2.50$0.6023
$185.00Mar 19$0.15$3.50$1.83$3.90 07/22$1.60–$2.55$1.836
$185.00Nov 20$0.00$2.90$1.45--$1.45–$1.80--4
$180.00Dec 18$0.00$1.50$0.75--$0.75–$2.50--1
$180.00Mar 19$0.05$2.80$1.42$1.25 08/14$1.42–$2.50$1.2517
$180.00Nov 20$0.00$2.85$1.43--$1.43–$1.75--4
$350.00Dec 18$85.00$88.40$86.70$37.00 08/03$58.05–$86.70$85.003
$175.00Dec 18$0.00$1.70$0.85--$0.75–$2.50--3
$175.00Mar 19$0.00$3.90$1.95$2.20 07/29$1.50–$2.50$1.956
$170.00Dec 18$0.00$1.50$0.75$0.35 09/18$0.25–$2.50$0.35271
$170.00Mar 19$0.00$3.30$1.65--$1.27–$2.25--4
$170.00Nov 20$0.00$3.00$1.50--$1.50–$1.75--4
$165.00Dec 18$0.00$1.50$0.75--$0.75–$1.75--2
$160.00Dec 18$0.00$1.50$0.75$0.20 08/04$0.75–$2.50$0.2010
$370.00Dec 18$103.80$108.40$106.10$78.60 08/31$75.75–$106.10$103.80--
$370.00Mar 19$104.90$108.80$106.85$81.59 08/31$79.80–$106.85$104.901
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.75–$1.25$0.701
$380.00Dec 18$114.20$118.40$116.30$61.00 08/14$85.15–$116.30$114.20--
$380.00Mar 19$114.50$118.40$116.45$80.70 07/30$87.80–$116.45$114.505

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 585
Total Puts 98
Put/Call Ratio 0.17
Net Difference 487

Prior's Put/Call Breakdown

Total Calls 25
Total Puts 22
Put/Call Ratio 0.88
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 555
Total Puts 592
Average Put/Call Ratio 1.33
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