Tour v528
HII
HUNTINGTON INGALLS I
$259.64 +1.01%
$260.83 (+0.46%)🌙
as of 09/29 06:02 PM
(9/29 15:05) ◀
|
Tuesday, September 29, 2026 (6:02pm)
January 2026
|
▶ (9/30 15:05)
◀ 9/29 18:02 ▶

Option Volume

Detail
ℹ
Current (09/29) 174
Calls: 92 (53%)
Puts: 82 (47%)
Prior (09/28) 376
Calls: 327 (87%)
Puts: 49 (13%)
Current vs Prior -53.72%
Calls: -71.87% (Calls)
Puts: +67.35% (Puts)
Prior 7-Day Total 1,975
Calls: 1,365 (69%)
Puts: 610 (31%)
Prior 7-Day Average 282
Calls: 195 (69%)
Puts: 87 (31%)
Current vs Prior 7-Day Avg -38.33%
Calls: -52.82%
Puts: -5.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $175.9K
Calls: $75.3K (43%)
Puts: $100.6K (57%)
Prior (09/28) $396.4K
Calls: $343.7K (87%)
Puts: $52.7K (13%)
Current vs Prior -55.61%
Calls: -78.08%
Puts: +90.85%
Prior 7-Day Total $2.30M
Calls: $1.53M (67%)
Puts: $769.5K (33%)
Prior 7-Day Average $328.5K
Calls: $218.6K (67%)
Puts: $109.9K (33%)
Current vs Prior 7-Day Avg -46.44%
Calls: -65.54%
Puts: -8.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.89
Prior (09/28) 0.15
Current vs Prior +494.81%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -13.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 4,248
Calls: 2,310 (54%)
Puts: 1,938 (46%)
Prior (09/28) 508
Calls: 283 (56%)
Puts: 225 (44%)
Current vs Prior +736.22%
Prior 7-Day Total 27,121
Calls: 14,364 (53%)
Puts: 12,757 (47%)
Prior 7-Day Average 3,874
Calls: 2,052 (53%)
Puts: 1,822 (47%)
Current vs Prior 7-Day Avg +9.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.30% | 13.96%
Prior 7.49% | 14.28%
Current vs Prior -2.54% | -2.21%
Prior 7-Day Avg 6.76% | 12.62%
Current vs 7-Day Avg +7.93% | +10.67%
Prior 7-Day Eod 7.49% | 14.28%
Current vs 7-Day Eod -2.54% | -2.21%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.70% | 14.70%
Calls: 24.00% | 9.39%
Puts: 17.39% | 20.00%
Prior 28.61% | 10.11%
Calls: 23.14% | 12.53%
Puts: 34.07% | 7.69%
Current vs Prior -27.65% | +45.40%
Prior 7-Day Avg 43.69% | 17.44%
Calls: 44.69% | 17.53%
Puts: 42.69% | 17.34%
Current vs 7-Day Avg -52.62% | -15.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 54% vs prior. P/C ratio rising 495% - increased hedging/bearish positioning. Rising open interest (up 736%) indicates new positions being established.

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 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 1 of results (avg 6.1%, best 6.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1639.6042.10$40.856.1%20.962

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. 5 found (avg delta 0.81, highest 0.96)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 165.407.50$6.4532.6%40.509
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1639.6042.10$40.856.1%20.962
$290.00Oct 1629.0032.70$30.8512.0%50.9513
$280.00Oct 1619.9022.30$21.1011.4%40.8934
$270.00Oct 1611.5014.10$12.8020.3%20.7319

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 45, top 11)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 165.407.50$6.4532.6%40.509
$280.00Oct 160.401.15$0.7797.4%40.1131
$290.00Oct 160.050.65$0.35171.4%20.05100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 160.051.75$0.90188.9%110.111
$250.00Oct 161.504.20$2.8594.7%110.2722
$290.00Oct 1629.0032.70$30.8512.0%50.9513
$280.00Oct 1619.9022.30$21.1011.4%40.8934
$270.00Oct 1611.5014.10$12.8020.3%20.7319

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 22.81, avg 9.54)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$0.42$9.58$0.4211%22.81$280.42
$260.00$270.00Oct 16$3.90$6.10$3.9050%1.56$263.90
$270.00$280.00Oct 16$1.78$8.22$1.7827%4.62$271.78
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$220.00Oct 16$0.62$19.38$0.6211%31.26$239.38
$270.00$260.00Oct 16$6.45$3.55$6.4573%0.55$263.55
$260.00$250.00Oct 16$3.50$6.50$3.5050%1.86$256.50
$250.00$240.00Oct 16$1.95$8.05$1.9527%4.13$248.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.24, avg 0.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$1.78$1.78$8.2273%0.22$271.78
$260.00$270.00Oct 16$3.90$3.90$6.1050%0.64$263.90
$280.00$290.00Oct 16$0.42$0.42$9.5889%0.04$280.42
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Oct 16$1.95$1.95$8.0573%0.24$248.05
$240.00$220.00Oct 16$0.62$0.62$19.3889%0.03$239.38

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 4.93% of stock, avg 6.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$6.45$6.35$12.80$247.20$272.804.93%
$270.00Oct 16$2.55$12.80$15.35$254.65$285.355.91%
$280.00Oct 16$0.77$21.10$21.87$258.13$301.878.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.64% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$240.00Oct 16$0.77$0.90$1.67$238.33$281.67
$330.00$240.00Oct 16$1.70$0.90$2.60$237.40$332.60
$270.00$240.00Oct 16$2.55$0.90$3.45$236.55$273.45
$280.00$250.00Oct 16$0.77$2.85$3.62$246.38$283.62
$270.00$250.00Oct 16$2.55$2.85$5.40$244.60$275.40
$330.00$250.00Oct 16$1.70$2.85$4.55$245.45$334.55
$270.00$260.00Oct 16$2.55$6.35$8.90$251.10$278.90
$280.00$260.00Oct 16$0.77$6.35$7.12$252.88$287.12
$330.00$260.00Oct 16$1.70$6.35$8.05$251.95$338.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.31, avg credit $2.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250280/290Oct 16$2.37$7.6362%0.31$247.63$282.37
240/250270/280Oct 16$3.73$6.2746%0.59$246.27$273.73
220/240280/290Oct 16$1.04$18.9678%0.05$238.96$281.04
220/240270/280Oct 16$2.40$17.6062%0.14$237.60$272.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 5.45, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$2.12$7.8840%3.72
$280.00$290.00$300.00Oct 16$0.37$9.637%26.03
$270.00$280.00$290.00Oct 16$1.36$8.6422%6.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$1.55$8.4539%5.45
$260.00$270.00$280.00Oct 16$1.85$8.1540%4.41
$280.00$290.00$300.00Oct 16$0.25$9.757%39.00
$250.00$260.00$270.00Oct 16$2.95$7.0546%2.39
$270.00$280.00$290.00Oct 16$1.45$8.5522%5.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-4.50, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Oct 16-$0.30$19.70
$290.00$300.001:2Oct 16-$0.25$9.75
$320.00$330.001:2Oct 16-$3.10$6.90
$260.00$270.001:2Oct 16$1.35$8.65
$280.00$290.001:2Oct 16$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$4.50$5.50
$270.00$260.001:2Oct 16$0.10$9.90
$260.00$250.001:2Oct 16$0.65$9.35
$240.00$220.001:2Oct 16$0.34$19.66
$250.00$240.001:2Oct 16$1.05$8.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.08%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Oct 16$5.400.500.1%2.08%2.22%49
$270.00Oct 16$1.800.274.0%0.69%4.68%--36
$280.00Oct 16$0.400.117.8%0.15%8.00%431

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. 163 contracts (avg 177 vol/day, 145 traded recently)

HII averages only 177 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 $220.00 03-19 call last traded $52.70 on 09/25 (now $49.30/$51.70) — try a limit near $50.50. Also watch the $175.00 12-18 call last traded $101.91 on 09/15 (now $84.00/$88.40) — try a limit near $86.20; the $185.00 03-19 call last traded $142.50 on 08/04 (now $76.90/$81.00) — try a limit near $78.95. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $109.20/$112.80) — try a limit near $109.20.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$5.40$7.50$6.45$9.10 09/25$5.50–$35.85$6.459
$260.00Dec 18$16.10$19.20$17.65$24.20 09/18$17.35–$43.35$17.6513
$260.00Mar 19$24.20$27.50$25.85$27.86 09/25$25.35–$50.25$25.8559
$260.00Nov 20$14.60$17.30$15.95--$15.95–$15.95—$14.604
$250.00Oct 16$11.00$14.20$12.60$16.34 09/25$12.10–$44.30$12.607
$250.00Dec 18$21.90$24.70$23.30$34.79 09/18$22.20–$50.85$23.3015
$250.00Mar 19$29.50$33.00$31.25$65.00 08/20$29.75–$57.35$31.2513
$250.00Nov 20$20.30$22.60$21.45--$21.45–$21.45—$20.301
$270.00Oct 16$1.80$3.30$2.55$5.00 09/25$2.55–$27.40$2.5536
$270.00Nov 20$11.50$12.60$12.05$13.59 09/25$11.35–$22.20$12.05265
$270.00Dec 18$12.30$14.80$13.55$15.00 09/25$12.70–$36.15$13.558
$270.00Mar 19$19.60$23.20$21.40$26.00 09/24$20.65–$44.55$21.4012
$240.00Dec 18$28.00$30.60$29.30$39.57 09/18$28.05–$59.05$29.3021
$240.00Mar 19$35.00$39.00$37.00$61.85 09/08$35.25–$64.55$37.009
$240.00Oct 16$19.20$22.70$20.95--$20.95–$20.95—$19.201
$240.00Nov 20$26.40$29.30$27.85--$27.85–$27.85—$26.401
$280.00Oct 16$0.40$1.15$0.77$3.40 09/24$0.73–$20.00$0.7731
$280.00Nov 20$6.80$9.10$7.95$11.10 09/25$7.95–$17.35$7.956
$280.00Dec 18$9.00$10.80$9.90$10.90 09/25$9.90–$29.75$9.9028
$280.00Mar 19$15.60$19.50$17.55$22.70 09/22$16.80–$38.70$17.5539
$230.00Dec 18$35.20$37.80$36.50$38.80 09/25$35.00–$67.20$36.5023
$230.00Mar 19$41.30$45.50$43.40$60.60 09/15$41.65–$71.90$43.406
$290.00Oct 16$0.05$0.65$0.35$1.78 09/22$0.33–$14.15$0.35100
$290.00Nov 20$4.50$7.70$6.10$12.80 09/22$6.10–$12.85$6.101
$290.00Dec 18$6.10$8.60$7.35$9.43 09/25$7.35–$24.00$7.3521
$290.00Mar 19$12.30$15.70$14.00$17.00 09/25$13.60–$33.35$14.0020
$220.00Dec 18$42.60$46.80$44.70$47.09 09/25$42.95–$76.10$44.7024
$220.00Mar 19$49.30$51.70$50.50$52.70 09/25$48.70–$80.25$50.5011
$300.00Oct 16$0.00$0.60$0.30$0.50 09/25$0.13–$9.40$0.3023
$300.00Nov 20$3.40$4.50$3.95$6.90 09/21$3.95–$9.45$3.957
$300.00Dec 18$4.60$6.60$5.60$6.99 09/25$5.45–$19.50$5.6062
$300.00Mar 19$10.50$13.50$12.00$13.30 09/25$11.20–$28.55$12.0036
$210.00Dec 18$51.50$55.10$53.30$119.50 08/12$51.25–$85.30$53.3022
$210.00Mar 19$55.80$60.00$57.90$89.70 08/31$56.25–$88.80$57.905
$310.00Oct 16$0.00$1.70$0.85$0.43 09/22$0.50–$6.00$0.437
$310.00Nov 20$2.05$4.40$3.23$6.43 09/21$3.23–$7.60$3.2310
$310.00Dec 18$1.95$5.50$3.73$7.82 09/21$3.73–$15.55$3.739
$310.00Mar 19$8.20$11.00$9.60$19.00 09/14$8.85–$24.50$9.6016
$200.00Dec 18$60.00$64.10$62.05$77.89 09/15$60.10–$94.50$62.0515
$200.00Mar 19$64.70$68.40$66.55$84.20 09/11$64.10–$97.80$66.5510
$320.00Oct 16$0.00$0.60$0.30$0.05 09/25$0.20–$3.58$0.05230
$320.00Nov 20$1.45$3.10$2.28$2.00 09/25$2.28–$5.60$2.0015
$320.00Dec 18$0.80$4.90$2.85$5.36 09/21$2.85–$12.60$2.8581
$320.00Mar 19$5.30$9.80$7.55$9.20 09/25$7.55–$20.90$7.5513
$195.00Dec 18$64.80$68.80$66.80$69.81 09/25$64.85–$99.55$66.8021
$195.00Mar 19$68.10$72.50$70.30$86.25 09/21$68.25–$102.00$70.302
$190.00Dec 18$69.50$73.50$71.50$131.00 08/18$69.55–$104.75$71.503
$190.00Mar 19$72.60$76.70$74.65$141.50 08/11$72.55–$106.50$74.651
$330.00Oct 16$0.00$3.40$1.70$0.03 09/21$0.30–$2.17$0.0316
$330.00Nov 20$0.20$4.20$2.20$3.11 09/18$1.73–$4.40$2.203
$330.00Dec 18$0.40$4.40$2.40$2.45 09/25$2.25–$9.75$2.40184
$330.00Mar 19$4.00$8.30$6.15$10.70 09/21$6.10–$17.65$6.1511
$185.00Mar 19$76.90$81.00$78.95$142.50 08/04$76.95–$110.90$78.951
$340.00Oct 16$0.00$3.40$1.70$0.48 09/17$0.25–$2.05$0.487
$340.00Nov 20$1.00$2.20$1.60$1.67 09/24$1.60–$2.90$1.606
$340.00Dec 18$0.00$4.40$2.20$2.80 09/22$1.65–$7.70$2.2052
$340.00Mar 19$2.70$7.00$4.85$17.50 08/26$4.85–$15.25$4.8510
$175.00Dec 18$84.00$88.40$86.20$101.91 09/15$84.00–$119.45$86.2010
$170.00Dec 18$89.00$93.20$91.10--$91.10–$91.10—$89.001
$350.00Oct 16$0.00$1.50$0.75$0.05 09/18$0.25–$2.20$0.05151
$350.00Dec 18$0.00$4.00$2.00$3.12 09/21$1.27–$5.75$2.0060
$350.00Mar 19$1.90$5.20$3.55$5.98 09/25$3.55–$12.75$3.5535
$360.00Oct 16$0.00$3.60$1.80$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.15$2.25$1.20$2.68 09/15$1.13–$4.75$1.2019
$360.00Mar 19$1.15$4.20$2.68$4.10 09/25$2.68–$10.85$2.687
$370.00Dec 18$0.00$1.75$0.88$7.50 08/19$0.88–$3.28$0.88101
$370.00Mar 19$0.85$4.80$2.83$9.90 08/28$2.35–$9.00$2.833
$380.00Dec 18$0.00$1.90$0.95$1.21 09/21$0.85–$3.13$0.9519
$380.00Mar 19$0.00$4.70$2.35$6.60 08/27$2.35–$7.35$2.357
$390.00Dec 18$0.00$1.70$0.85$0.50 09/25$0.70–$2.70$0.5027
$390.00Mar 19$0.00$3.30$1.65$5.50 09/04$1.65–$6.05$1.651
$390.00Oct 16$0.00$1.55$0.78--$0.78–$0.78—--10
$400.00Dec 18$0.00$1.50$0.75$1.50 09/09$0.60–$2.15$0.7526
$400.00Mar 19$0.05$2.30$1.17$3.92 09/11$1.17–$5.30$1.1718
$410.00Mar 19$0.30$1.75$1.02$5.70 08/21$1.02–$4.10$1.0226
$410.00Dec 18$0.00$1.50$0.75--$0.75–$0.75—--4
$420.00Dec 18$0.00$1.50$0.75$3.00 07/30$0.45–$2.45$0.7537
$420.00Mar 19$0.15$1.70$0.93$1.55 09/24$0.93–$3.60$0.933
$440.00Dec 18$0.00$1.70$0.85$0.35 09/02$0.30–$2.50$0.359
$440.00Mar 19$0.00$3.10$1.55$3.20 08/24$0.98–$2.58$1.552
$450.00Dec 18$0.00$1.50$0.75$0.60 09/16$0.35–$2.50$0.6018
$450.00Mar 19$0.05$1.55$0.80$0.75 09/25$0.80–$2.50$0.755
$460.00Mar 19$0.00$1.50$0.75$1.35 09/09$0.70–$2.30$0.751
$460.00Dec 18$0.00$1.70$0.85--$0.85–$0.85—--17
$470.00Dec 18$0.00$1.35$0.68--$0.68–$0.68—--4
$480.00Mar 19$0.00$1.70$0.85$1.25 09/01$0.50–$2.10$0.852
$480.00Dec 18$0.00$1.70$0.85--$0.85–$0.85—--2
$490.00Dec 18$0.00$1.75$0.88$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$1.50$0.75--$0.75–$0.75—--2
$530.00Dec 18$0.00$1.70$0.85--$0.85–$0.85—--2
$540.00Dec 18$0.00$2.00$1.00$0.62 07/31$0.25–$1.00$0.628
$580.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--5
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$5.20$7.50$6.35$4.90 09/25$1.80–$7.15$5.2027
$260.00Nov 20$13.10$16.50$14.80$13.79 09/25$8.95–$15.85$13.7919
$260.00Dec 18$15.20$18.20$16.70$14.85 09/25$8.45–$18.20$15.2036
$260.00Mar 19$21.20$24.50$22.85$19.98 09/24$14.45–$24.40$21.2014
$250.00Oct 16$1.50$4.20$2.85$1.71 09/25$0.73–$3.03$1.7122
$250.00Nov 20$9.10$11.80$10.45$9.00 09/25$5.75–$11.10$9.1039
$250.00Dec 18$10.50$13.60$12.05$8.90 09/22$6.25–$12.85$10.5074
$250.00Mar 19$16.20$20.70$18.45$15.38 09/18$11.55–$19.30$16.2048
$270.00Oct 16$11.50$14.10$12.80$9.90 09/25$3.05–$14.35$11.5019
$270.00Nov 20$18.80$21.80$20.30$18.60 09/25$12.90–$22.60$18.809
$270.00Dec 18$21.80$24.10$22.95$20.15 09/25$11.75–$23.95$21.8070
$270.00Mar 19$27.10$30.00$28.55$24.70 09/24$18.00–$30.05$27.1071
$240.00Oct 16$0.05$1.75$0.90$0.75 09/25$0.65–$2.40$0.751
$240.00Nov 20$6.30$7.90$7.10$5.92 09/25$3.80–$7.10$6.3011
$240.00Dec 18$7.90$9.50$8.70$6.90 09/22$4.43–$8.75$7.9041
$240.00Mar 19$12.00$16.00$14.00$12.50 09/24$8.95–$14.35$12.506
$280.00Oct 16$19.90$22.30$21.10$19.02 09/25$6.30–$23.00$19.9034
$280.00Nov 20$25.40$28.80$27.10$15.90 09/17$17.45–$28.65$25.4010
$280.00Dec 18$27.60$30.70$29.15$21.00 09/21$15.40–$30.65$27.6072
$280.00Mar 19$33.00$36.40$34.70$32.20 09/25$21.85–$36.25$33.0068
$230.00Oct 16$0.00$1.00$0.50$0.30 09/22$0.33–$2.50$0.307
$230.00Nov 20$3.30$4.90$4.10$3.60 09/22$2.73–$4.10$3.605
$230.00Dec 18$3.80$7.20$5.50$5.00 09/24$3.25–$5.70$5.0017
$230.00Mar 19$9.90$13.40$11.65$9.84 09/11$6.85–$11.65$9.9012
$290.00Oct 16$29.00$32.70$30.85$27.27 09/25$10.05–$32.80$29.0013
$290.00Dec 18$34.70$38.20$36.45$34.02 09/25$19.75–$38.40$34.7024
$290.00Mar 19$40.00$43.30$41.65$26.00 08/21$26.30–$43.55$40.008
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.25–$2.50$0.28133
$220.00Nov 20$2.10$4.40$3.25$2.25 09/22$1.43–$3.25$2.254
$220.00Dec 18$1.50$5.80$3.65$3.50 09/25$2.38–$3.70$3.5049
$220.00Mar 19$7.20$9.40$8.30$6.00 09/21$4.90–$8.30$7.2014
$300.00Oct 16$39.60$42.10$40.85$31.10 09/22$15.65–$42.80$39.602
$300.00Dec 18$43.50$46.10$44.80$31.10 09/11$25.30–$46.50$43.5062
$300.00Mar 19$47.20$50.40$48.80$42.33 09/22$32.20–$50.70$47.20105
$210.00Dec 18$0.20$4.30$2.25$1.60 09/25$1.90–$2.98$1.6018
$210.00Mar 19$4.10$8.30$6.20$6.10 09/11$3.50–$6.20$6.1013
$310.00Oct 16$48.90$52.10$50.50$22.17 09/01$22.50–$52.80$48.90--
$310.00Dec 18$51.50$54.70$53.10$50.90 09/25$31.05–$55.10$51.5042
$310.00Mar 19$55.60$58.30$56.95$37.90 08/31$37.50–$59.05$55.605
$200.00Nov 20$0.55$1.60$1.08$0.85 09/22$0.83–$2.15$0.851
$200.00Dec 18$0.65$3.80$2.23$1.50 09/21$0.95–$2.50$1.5032
$200.00Mar 19$2.00$6.10$4.05$3.50 09/25$2.63–$4.15$3.5014
$320.00Oct 16$58.70$62.80$60.75$32.00 09/08$30.15–$62.80$58.70--
$320.00Dec 18$60.70$64.00$62.35$53.50 09/22$37.85–$63.95$60.70213
$320.00Mar 19$63.40$67.20$65.30$34.99 08/19$44.30–$67.40$63.4013
$195.00Mar 19$2.30$5.40$3.85$2.81 09/11$1.90–$3.85$2.814
$190.00Dec 18$0.20$3.00$1.60$0.81 09/22$0.85–$2.50$0.815
$330.00Oct 16$68.50$72.90$70.70$59.34 09/18$38.75–$72.80$68.50--
$330.00Dec 18$69.30$73.40$71.35$44.65 09/01$45.10–$73.35$69.306
$330.00Mar 19$71.50$75.80$73.65$35.30 08/12$50.95–$76.05$71.5050
$185.00Nov 20$0.00$1.50$0.75$0.45 09/22$0.45–$2.40$0.454
$185.00Dec 18$0.00$1.55$0.78$0.62 09/22$0.60–$2.50$0.6223
$185.00Mar 19$0.05$3.70$1.88--$1.88–$1.88—$0.056
$180.00Nov 20$0.00$3.60$1.80$0.35 09/22$0.35–$2.50$0.354
$180.00Mar 19$0.05$4.00$2.03$1.25 08/14$1.42–$2.53$1.2517
$180.00Dec 18$0.00$3.60$1.80--$1.80–$1.80—--1
$340.00Mar 19$80.50$84.80$82.65$58.00 08/31$58.50–$84.60$80.509
$340.00Dec 18$78.70$82.80$80.75--$80.75–$80.75—$78.706
$175.00Mar 19$0.45$3.40$1.93$1.40 09/22$1.40–$2.50$1.406
$175.00Dec 18$0.00$1.65$0.83--$0.83–$0.83—--3
$170.00Nov 20$0.00$3.50$1.75$0.17 09/22$0.33–$1.75$0.174
$170.00Dec 18$0.05$1.65$0.85$0.20 09/21$0.25–$2.50$0.20271
$170.00Mar 19$0.00$2.65$1.33$1.10 09/22$1.10–$2.25$1.104
$350.00Dec 18$88.50$92.90$90.70$37.00 08/03$61.00–$93.05$88.501
$165.00Dec 18$0.00$3.50$1.75--$1.75–$1.75—--2
$160.00Dec 18$0.00$4.10$2.05$0.20 08/04$0.25–$2.50$0.2010
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.35–$1.25$0.701
$370.00Dec 18$108.40$112.90$110.65$78.60 08/31$78.85–$112.95$108.40--
$370.00Mar 19$109.20$112.80$111.00$81.59 08/31$81.65–$113.00$109.201
$380.00Dec 18$118.40$122.90$120.65$61.00 08/14$88.30–$123.05$118.40--
$380.00Mar 19$118.40$122.90$120.65$80.70 07/30$90.65–$122.95$118.403

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 92
Total Puts 82
Put/Call Ratio 0.89
Net Difference 10

Prior's Put/Call Breakdown

Total Calls 327
Total Puts 49
Put/Call Ratio 0.15
Net Difference 278

Prior 7-Day Put/Call Summary

Total Calls 1,365
Total Puts 610
Average Put/Call Ratio 1.03
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