Tour v531
HII
HUNTINGTON INGALLS I
$274.33 +2.72%
$270.00 (-1.58%)🌙
as of 10/01 06:01 PM
(10/1 15:05) ◀
|
Thursday, October 1, 2026 (6:01pm)
January 2026
|
▶ (10/2 15:05)
◀ 10/1 18:01 ▶

Option Volume

Detail
ℹ
Current (10/01) 229
Calls: 163 (71%)
Puts: 66 (29%)
Prior (09/30) 160
Calls: 127 (79%)
Puts: 33 (21%)
Current vs Prior +43.12%
Calls: +28.35% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 2,126
Calls: 1,528 (72%)
Puts: 598 (28%)
Prior 7-Day Average 303
Calls: 218 (72%)
Puts: 85 (28%)
Current vs Prior 7-Day Avg -24.60%
Calls: -25.33%
Puts: -22.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $323.3K
Calls: $194.9K (60%)
Puts: $128.4K (40%)
Prior (09/30) $175.3K
Calls: $159.1K (91%)
Puts: $16.3K (9%)
Current vs Prior +84.38%
Calls: +22.56%
Puts: +688.06%
Prior 7-Day Total $2.55M
Calls: $1.73M (68%)
Puts: $819.9K (32%)
Prior 7-Day Average $364.6K
Calls: $247.4K (68%)
Puts: $117.1K (32%)
Current vs Prior 7-Day Avg -11.32%
Calls: -21.22%
Puts: +9.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.40
Prior (09/30) 0.26
Current vs Prior +55.83%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -25.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 4,370
Calls: 2,367 (54%)
Puts: 2,003 (46%)
Prior (09/30) 628
Calls: 564 (90%)
Puts: 64 (10%)
Current vs Prior +595.86%
Prior 7-Day Total 21,600
Calls: 11,523 (53%)
Puts: 10,077 (47%)
Prior 7-Day Average 3,085
Calls: 1,646 (53%)
Puts: 1,439 (47%)
Current vs Prior 7-Day Avg +41.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.40% | 13.94%
Prior 6.83% | 13.89%
Current vs Prior -6.38% | +0.37%
Prior 7-Day Avg 7.52% | 14.20%
Current vs 7-Day Avg -14.93% | -1.80%
Prior 7-Day Eod 6.83% | 13.89%
Current vs 7-Day Eod -6.38% | +0.37%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.59% | 12.78%
Calls: 39.44% | 10.41%
Puts: 25.74% | 15.15%
Prior 24.85% | 11.05%
Calls: 19.91% | 10.48%
Puts: 29.79% | 11.62%
Current vs Prior +31.15% | +15.66%
Prior 7-Day Avg 33.74% | 15.49%
Calls: 40.04% | 15.19%
Puts: 27.44% | 15.79%
Current vs 7-Day Avg -3.41% | -17.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($194.9K). Elevated premium activity with dollar volume up 84% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (163 calls vs 66 puts). P/C ratio rising 56% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 8.6%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1633.3036.30$34.808.6%10.911
PUTS (0)
No puts meet the criteria

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 0.74, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1633.3036.30$34.808.6%10.911
$260.00Oct 1615.1017.30$16.2013.6%10.828
$270.00Oct 167.6010.50$9.0532.0%--0.6240
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 167.209.80$8.5030.6%--0.6329

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 41, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 160.200.60$0.40100.0%150.0624
$280.00Oct 162.754.60$3.6850.3%140.3743
$290.00Oct 160.101.65$0.88176.1%30.13101
$310.00Oct 160.000.50$0.25200.0%30.047
$240.00Oct 1633.3036.30$34.808.6%10.911
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 160.902.65$1.7898.3%30.1831
$270.00Oct 162.905.50$4.2061.9%10.3819

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 1.33, avg 15.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$0.15$9.85$0.156%65.67$300.15
$290.00$300.00Oct 16$0.48$9.52$0.4813%19.83$290.48
$330.00$350.00Oct 16$0.92$19.08$0.9210%20.74$330.92
$270.00$280.00Oct 16$5.37$4.63$5.3762%0.86$275.37
$280.00$290.00Oct 16$2.80$7.20$2.8037%2.57$282.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$4.30$5.70$4.3063%1.33$275.70
$270.00$260.00Oct 16$2.42$7.58$2.4238%3.13$267.58
$260.00$250.00Oct 16$1.23$8.77$1.2318%7.13$258.77
$240.00$220.00Oct 16$1.07$18.93$1.0710%17.69$238.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.39, avg 0.15)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$2.80$2.80$7.2063%0.39$282.80
$330.00$350.00Oct 16$0.92$0.92$19.0890%0.05$330.92
$290.00$300.00Oct 16$0.48$0.48$9.5287%0.05$290.48
$300.00$310.00Oct 16$0.15$0.15$9.8594%0.02$300.15
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$220.00Oct 16$1.07$1.07$18.9390%0.06$238.93
$260.00$250.00Oct 16$1.23$1.23$8.7782%0.14$258.77
$270.00$260.00Oct 16$2.42$2.42$7.5862%0.32$267.58

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 4.44% of stock, avg 5.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Oct 16$3.68$8.50$12.18$267.82$292.184.44%
$270.00Oct 16$9.05$4.20$13.25$256.75$283.254.83%
$260.00Oct 16$16.20$1.78$17.98$242.02$277.986.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.35% of stock, avg 1.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$250.00Oct 16$0.40$0.55$0.95$249.05$300.95
$290.00$250.00Oct 16$0.88$0.55$1.43$248.57$291.43
$300.00$240.00Oct 16$0.40$1.35$1.75$238.25$301.75
$330.00$250.00Oct 16$1.60$0.55$2.15$247.85$332.15
$290.00$240.00Oct 16$0.88$1.35$2.23$237.77$292.23
$300.00$260.00Oct 16$0.40$1.78$2.18$257.82$302.18
$290.00$260.00Oct 16$0.88$1.78$2.66$257.34$292.66
$330.00$240.00Oct 16$1.60$1.35$2.95$237.05$332.95
$330.00$260.00Oct 16$1.60$1.78$3.38$256.62$333.38
$280.00$250.00Oct 16$3.68$0.55$4.23$245.77$284.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.16, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260300/310Oct 16$1.38$8.6275%0.16$258.62$301.38
250/260290/300Oct 16$1.71$8.2968%0.21$258.29$291.71
220/240330/350Oct 16$1.99$18.0181%0.11$238.01$331.99
220/240300/310Oct 16$1.22$18.7884%0.06$238.78$301.22
220/240290/300Oct 16$1.55$18.4577%0.08$238.45$291.55
250/260330/350Oct 16$2.15$17.8572%0.12$257.85$332.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 4.62, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$1.78$8.2245%4.62
$270.00$280.00$290.00Oct 16$2.57$7.4349%2.89
$290.00$300.00$310.00Oct 16$0.33$9.6710%29.30
$300.00$310.00$320.00Oct 16$0.20$9.803%49.00
$280.00$290.00$300.00Oct 16$2.32$7.6831%3.31
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$1.88$8.1245%4.32
$250.00$260.00$270.00Oct 16$1.19$8.8131%7.40
$240.00$250.00$260.00Oct 16$2.03$7.979%3.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.90, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Oct 16-$1.90$8.10
$300.00$310.001:2Oct 16-$0.10$9.90
$310.00$320.001:2Oct 16-$0.35$9.65
$320.00$330.001:2Oct 16-$2.90$7.10
$240.00$260.001:2Oct 16$2.40$17.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Oct 16-$2.15$7.85
$280.00$270.001:2Oct 16$0.10$9.90
$270.00$260.001:2Oct 16$0.64$9.36
$260.00$250.001:2Oct 16$0.68$9.32
$240.00$220.001:2Oct 16$0.79$19.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.00%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Oct 16$2.750.372.1%1.00%3.07%1443
$290.00Oct 16$0.100.135.7%0.04%5.75%3101
$300.00Oct 16$0.200.069.4%0.07%9.43%1524

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. 164 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 $185.00 03-19 call last traded $142.50 on 08/04 (now $91.30/$94.50) — try a limit near $92.90. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $86.80/$89.90) — try a limit near $88.35; the $175.00 12-18 call last traded $101.91 on 09/15 (now $98.60/$102.80) — try a limit near $100.70. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $95.50/$97.90) — try a limit near $95.50.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$7.60$10.50$9.05$5.00 09/25$2.55–$25.75$7.6040
$270.00Nov 20$18.30$21.20$19.75$13.59 09/25$11.35–$22.20$18.30254
$270.00Dec 18$19.70$22.80$21.25$15.00 09/25$12.70–$34.55$19.7014
$270.00Mar 19$27.00$30.50$28.75$26.00 09/24$20.65–$42.60$27.0012
$280.00Oct 16$2.75$4.60$3.68$3.40 09/24$0.73–$18.00$3.4043
$280.00Nov 20$13.80$16.00$14.90$11.10 09/25$7.95–$17.35$13.8010
$280.00Dec 18$15.40$17.30$16.35$10.90 09/25$9.90–$28.45$15.4029
$280.00Mar 19$22.20$25.40$23.80$22.70 09/22$16.80–$36.75$22.7039
$260.00Oct 16$15.10$17.30$16.20$9.10 09/25$5.50–$33.90$15.108
$260.00Dec 18$24.60$28.90$26.75$24.20 09/18$17.35–$41.45$24.6013
$260.00Mar 19$33.30$36.00$34.65$27.86 09/25$25.35–$48.80$33.3059
$260.00Nov 20$23.20$27.50$25.35--$25.35–$25.35—$23.207
$290.00Oct 16$0.10$1.65$0.88$1.78 09/22$0.33–$12.80$0.88101
$290.00Nov 20$8.80$12.40$10.60$12.80 09/22$6.10–$12.85$10.601
$290.00Dec 18$10.80$13.50$12.15$9.43 09/25$7.35–$22.80$10.8021
$290.00Mar 19$18.10$21.40$19.75$17.00 09/25$13.60–$31.70$18.1021
$250.00Oct 16$23.50$27.00$25.25$16.34 09/25$12.10–$42.85$23.505
$250.00Dec 18$31.80$35.10$33.45$34.79 09/18$22.20–$49.10$33.4515
$250.00Mar 19$38.70$42.20$40.45$65.00 08/20$29.75–$55.45$40.4513
$250.00Nov 20$30.50$33.40$31.95--$31.95–$31.95—$30.502
$300.00Oct 16$0.20$0.60$0.40$0.50 09/25$0.13–$8.25$0.4024
$300.00Nov 20$6.00$9.50$7.75$6.90 09/21$3.95–$9.45$6.9010
$300.00Dec 18$7.50$10.80$9.15$6.99 09/25$5.45–$18.45$7.5064
$300.00Mar 19$15.60$17.00$16.30$13.30 09/25$11.20–$27.40$15.6037
$240.00Dec 18$39.30$43.00$41.15$39.57 09/18$28.05–$57.25$39.5721
$240.00Mar 19$45.90$49.50$47.70$61.85 09/08$35.25–$62.75$47.709
$240.00Oct 16$33.30$36.30$34.80--$34.80–$34.80—$33.301
$240.00Nov 20$38.10$41.90$40.00--$40.00–$40.00—$38.101
$310.00Oct 16$0.00$0.50$0.25$0.43 09/22$0.25–$4.85$0.257
$310.00Nov 20$3.00$6.90$4.95$6.43 09/21$3.23–$7.60$4.9510
$310.00Dec 18$5.30$8.50$6.90$7.82 09/21$3.73–$14.25$6.909
$310.00Mar 19$11.80$15.30$13.55$19.00 09/14$8.85–$23.15$13.5516
$230.00Dec 18$47.50$51.50$49.50$38.80 09/25$35.00–$65.80$47.5023
$230.00Mar 19$53.20$56.90$55.05$60.60 09/15$41.65–$70.35$55.056
$320.00Oct 16$0.00$0.60$0.30$0.05 09/25$0.20–$2.83$0.05230
$320.00Nov 20$1.70$5.70$3.70$2.00 09/25$2.28–$5.60$2.0014
$320.00Dec 18$2.70$6.00$4.35$5.36 09/21$2.85–$11.35$4.3581
$320.00Mar 19$8.60$12.60$10.60$9.20 09/25$7.55–$19.70$9.2013
$220.00Dec 18$56.10$60.40$58.25$47.09 09/25$42.95–$74.65$56.1024
$220.00Mar 19$61.00$64.50$62.75$52.70 09/25$48.70–$78.70$61.0011
$330.00Oct 16$0.00$3.20$1.60$0.03 09/21$0.30–$1.98$0.0316
$330.00Nov 20$1.35$3.60$2.48$3.11 09/18$1.73–$4.40$2.4818
$330.00Dec 18$1.85$5.70$3.78$2.45 09/25$2.25–$9.05$2.45184
$330.00Mar 19$6.50$10.80$8.65$10.70 09/21$6.10–$16.95$8.6511
$210.00Dec 18$65.20$69.40$67.30$119.50 08/12$51.25–$83.85$67.3022
$210.00Mar 19$68.70$73.00$70.85$89.70 08/31$56.25–$87.20$70.855
$340.00Oct 16$0.00$2.80$1.40$0.48 09/17$0.25–$2.05$0.487
$340.00Nov 20$1.00$3.10$2.05$1.67 09/24$1.60–$2.90$1.676
$340.00Dec 18$0.80$4.70$2.75$2.80 09/22$1.65–$7.05$2.7552
$340.00Mar 19$5.00$9.30$7.15$17.50 08/26$4.85–$14.20$7.1510
$200.00Dec 18$74.50$78.70$76.60$77.89 09/15$60.10–$93.25$76.6015
$200.00Mar 19$77.70$81.70$79.70$84.20 09/11$64.10–$96.10$79.7010
$350.00Oct 16$0.00$1.35$0.68$0.05 09/18$0.20–$2.20$0.05151
$350.00Dec 18$0.40$4.60$2.50$3.12 09/21$1.27–$5.30$2.5060
$350.00Mar 19$4.20$8.00$6.10$5.98 09/25$3.55–$11.90$5.9835
$195.00Dec 18$79.20$83.50$81.35$69.81 09/25$64.85–$98.05$79.2021
$195.00Mar 19$82.00$86.10$84.05$86.25 09/21$68.25–$100.60$84.052
$190.00Dec 18$84.00$88.30$86.15$131.00 08/18$69.55–$102.85$86.153
$190.00Mar 19$86.80$89.90$88.35$141.50 08/11$72.55–$105.05$88.351
$360.00Oct 16$0.00$2.80$1.40$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.05$4.40$2.23$2.68 09/15$1.13–$3.90$2.2319
$360.00Mar 19$2.50$6.80$4.65$4.10 09/25$2.68–$10.05$4.108
$185.00Mar 19$91.30$94.50$92.90$142.50 08/04$76.95–$109.65$92.901
$370.00Dec 18$0.00$4.80$2.40$7.50 08/19$0.88–$3.18$2.40101
$370.00Mar 19$1.75$5.50$3.63$9.90 08/28$2.35–$8.45$3.633
$175.00Dec 18$98.60$102.80$100.70$101.91 09/15$84.00–$117.60$100.7010
$170.00Dec 18$103.50$107.70$105.60--$105.60–$105.60—$103.501
$380.00Dec 18$0.00$4.10$2.05$1.21 09/21$0.85–$3.13$1.2119
$380.00Mar 19$1.75$3.70$2.73$6.60 08/27$2.35–$6.75$2.737
$390.00Dec 18$0.00$4.00$2.00$0.50 09/25$0.70–$2.70$0.5027
$390.00Mar 19$0.80$3.50$2.15$5.50 09/04$1.65–$5.75$2.151
$390.00Oct 16$0.00$0.05$0.03--$0.03–$0.03—--10
$400.00Dec 18$0.00$2.00$1.00$1.50 09/09$0.60–$2.15$1.0026
$400.00Mar 19$1.15$4.40$2.78$3.92 09/11$1.17–$4.80$2.7818
$410.00Mar 19$0.15$2.50$1.33$5.70 08/21$1.02–$4.03$1.3324
$410.00Dec 18$0.00$3.80$1.90--$1.90–$1.90—--4
$420.00Dec 18$0.00$3.80$1.90$3.00 07/30$0.45–$2.10$1.9037
$420.00Mar 19$0.25$3.30$1.78$1.55 09/24$0.93–$3.60$1.553
$440.00Dec 18$0.00$3.80$1.90$0.35 09/02$0.30–$2.05$0.359
$440.00Mar 19$0.00$2.00$1.00$3.20 08/24$0.78–$2.58$1.002
$450.00Dec 18$0.00$3.60$1.80$0.60 09/16$0.35–$2.50$0.6018
$450.00Mar 19$0.00$1.55$0.78$0.75 09/25$0.78–$2.50$0.7523
$460.00Mar 19$0.00$1.35$0.68$1.35 09/09$0.68–$2.30$0.681
$460.00Dec 18$0.00$3.60$1.80--$1.80–$1.80—--17
$470.00Dec 18$0.00$1.35$0.68--$0.68–$0.68—--4
$480.00Mar 19$0.10$1.20$0.65$1.25 09/01$0.50–$2.10$0.652
$480.00Dec 18$0.00$3.70$1.85--$1.85–$1.85—--2
$490.00Dec 18$0.00$3.50$1.75$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$3.70$1.85--$1.85–$1.85—--2
$530.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--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$3.60$1.80--$1.80–$1.80—--5
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$2.90$5.50$4.20$9.90 09/25$3.70–$14.35$4.2019
$270.00Nov 20$12.30$14.70$13.50$18.60 09/25$12.90–$22.60$13.509
$270.00Dec 18$14.30$16.70$15.50$20.15 09/25$12.10–$23.95$15.5070
$270.00Mar 19$20.10$23.00$21.55$24.70 09/24$18.15–$30.05$21.5569
$280.00Oct 16$7.20$9.80$8.50$19.02 09/25$6.65–$23.00$8.5029
$280.00Nov 20$17.10$19.90$18.50$15.90 09/17$17.45–$28.65$17.1010
$280.00Dec 18$19.30$21.90$20.60$21.00 09/21$15.40–$30.65$20.6073
$280.00Mar 19$25.30$28.20$26.75$32.20 09/25$22.80–$36.25$26.7570
$260.00Oct 16$0.90$2.65$1.78$4.90 09/25$1.78–$7.15$1.7831
$260.00Nov 20$8.30$11.30$9.80$13.79 09/25$8.95–$15.85$9.8019
$260.00Dec 18$10.20$12.80$11.50$14.85 09/25$9.20–$18.20$11.5037
$260.00Mar 19$15.60$19.20$17.40$19.98 09/24$15.00–$24.40$17.4015
$290.00Oct 16$15.40$17.80$16.60$27.27 09/25$10.85–$32.80$16.609
$290.00Dec 18$25.10$27.80$26.45$34.02 09/25$20.30–$38.40$26.4524
$290.00Mar 19$30.80$34.10$32.45$26.00 08/21$27.55–$43.55$30.808
$250.00Oct 16$0.00$1.10$0.55$1.71 09/25$0.55–$3.03$0.5533
$250.00Nov 20$5.50$8.60$7.05$9.00 09/25$5.75–$11.10$7.0544
$250.00Dec 18$6.80$9.80$8.30$8.90 09/22$6.75–$12.85$8.3074
$250.00Mar 19$11.90$15.50$13.70$15.38 09/18$11.85–$19.30$13.7048
$300.00Oct 16$24.80$27.40$26.10$31.10 09/22$16.15–$42.80$26.10--
$300.00Dec 18$31.80$35.50$33.65$31.10 09/11$25.30–$46.50$31.8062
$300.00Mar 19$37.00$40.70$38.85$42.33 09/22$33.00–$50.70$38.85105
$240.00Oct 16$0.00$2.70$1.35$0.75 09/25$0.65–$1.95$0.7512
$240.00Nov 20$3.70$4.80$4.25$5.92 09/25$3.80–$7.10$4.2516
$240.00Dec 18$3.70$8.00$5.85$6.90 09/22$4.70–$8.75$5.8553
$240.00Mar 19$9.30$12.30$10.80$12.50 09/24$9.05–$14.35$10.807
$310.00Oct 16$34.40$37.30$35.85$22.17 09/01$23.10–$52.80$34.40--
$310.00Dec 18$39.30$42.70$41.00$50.90 09/25$32.00–$55.10$41.0042
$310.00Mar 19$43.90$47.60$45.75$37.90 08/31$38.10–$59.05$43.905
$230.00Oct 16$0.00$0.65$0.33$0.30 09/22$0.33–$1.80$0.307
$230.00Nov 20$2.30$2.90$2.60$3.60 09/22$2.60–$4.10$2.6016
$230.00Dec 18$2.60$5.60$4.10$5.00 09/24$3.28–$5.70$4.1017
$230.00Mar 19$6.30$9.70$8.00$9.84 09/11$6.95–$11.65$8.0012
$320.00Oct 16$44.40$47.40$45.90$32.00 09/08$30.90–$62.80$44.40--
$320.00Dec 18$47.80$50.30$49.05$53.50 09/22$38.25–$63.95$49.05213
$320.00Mar 19$51.50$55.40$53.45$34.99 08/19$44.90–$67.40$51.5013
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.25–$1.80$0.28133
$220.00Nov 20$1.00$2.65$1.83$2.25 09/22$1.43–$3.25$1.834
$220.00Dec 18$0.80$3.80$2.30$3.50 09/25$2.30–$3.70$2.3049
$220.00Mar 19$4.80$8.00$6.40$6.00 09/21$4.90–$8.30$6.0015
$330.00Oct 16$53.50$57.80$55.65$59.34 09/18$40.25–$72.80$55.65--
$330.00Dec 18$55.80$60.00$57.90$44.65 09/01$46.05–$73.35$55.806
$330.00Mar 19$59.30$63.40$61.35$35.30 08/12$51.75–$76.05$59.3050
$210.00Dec 18$0.30$4.50$2.40$1.60 09/25$1.90–$2.98$1.6018
$210.00Mar 19$2.65$6.30$4.47$6.10 09/11$3.50–$6.20$4.4713
$340.00Mar 19$67.50$71.90$69.70$58.00 08/31$59.00–$84.60$67.509
$340.00Dec 18$65.20$69.10$67.15--$67.15–$67.15—$65.206
$200.00Nov 20$0.00$3.30$1.65$0.85 09/22$0.83–$2.15$0.851
$200.00Dec 18$0.00$3.70$1.85$1.50 09/21$0.95–$2.23$1.5032
$200.00Mar 19$2.05$4.60$3.33$3.50 09/25$2.63–$4.15$3.3314
$350.00Dec 18$74.60$78.50$76.55$37.00 08/03$62.65–$93.05$74.601
$195.00Mar 19$0.50$4.70$2.60$2.81 09/11$2.18–$3.85$2.604
$195.00Nov 20$0.20$3.10$1.65--$1.65–$1.65—$0.202
$190.00Dec 18$0.00$3.80$1.90$0.81 09/22$0.85–$2.50$0.815
$185.00Nov 20$0.00$3.70$1.85$0.45 09/22$0.45–$2.40$0.454
$185.00Dec 18$0.00$3.80$1.90$0.62 09/22$0.60–$2.20$0.6223
$185.00Mar 19$1.20$2.50$1.85--$1.85–$1.85—$1.206
$180.00Nov 20$0.00$3.60$1.80$0.35 09/22$0.35–$2.50$0.354
$180.00Mar 19$0.05$1.75$0.90$1.25 08/14$0.90–$2.53$0.9017
$180.00Dec 18$0.00$3.60$1.80--$1.80–$1.80—--1
$370.00Dec 18$93.60$98.00$95.80$78.60 08/31$80.55–$112.95$93.60--
$370.00Mar 19$95.50$97.90$96.70$81.59 08/31$83.35–$113.00$95.501
$175.00Mar 19$0.00$1.80$0.90$1.40 09/22$0.90–$2.50$0.906
$175.00Dec 18$0.00$3.50$1.75--$1.75–$1.75—--3
$170.00Nov 20$0.00$3.70$1.85$0.17 09/22$0.33–$2.45$0.174
$170.00Dec 18$0.05$1.05$0.55$0.20 09/21$0.25–$2.50$0.20281
$170.00Mar 19$0.00$2.55$1.27$1.10 09/22$1.05–$2.25$1.104
$380.00Dec 18$103.50$108.00$105.75$61.00 08/14$90.00–$123.05$103.50--
$380.00Mar 19$104.80$108.00$106.40$80.70 07/30$92.20–$122.95$104.803
$165.00Dec 18$0.00$3.70$1.85--$1.85–$1.85—--2
$160.00Dec 18$0.00$3.70$1.85$0.20 08/04$0.25–$2.05$0.2010
$150.00Mar 19$0.00$1.15$0.57$0.70 07/29$0.35–$1.25$0.571

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 163
Total Puts 66
Put/Call Ratio 0.40
Net Difference 97

Prior's Put/Call Breakdown

Total Calls 127
Total Puts 33
Put/Call Ratio 0.26
Net Difference 94

Prior 7-Day Put/Call Summary

Total Calls 1,528
Total Puts 598
Average Put/Call Ratio 0.55
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