Tour v528
HII
HUNTINGTON INGALLS I
$263.00 -1.13%
(9/24 18:02) ◀
|
Friday, September 25, 2026 (3:05pm)
January 2026
|
▶ (9/25 18:01)
◀ 9/25 15:06 ▶

Option Volume

Detail
ℹ
Current (09/25 3:05pm) 444
Calls: 349 (79%)
Puts: 95 (21%)
Prior (09/24) 45
Calls: 25 (56%)
Puts: 20 (44%)
Current vs Prior +886.67%
Calls: +1296.00% (Calls)
Puts: +375.00% (Puts)
Prior 7-Day Total 1,007
Calls: 503 (50%)
Puts: 504 (50%)
Prior 7-Day Average 143
Calls: 71 (50%)
Puts: 72 (50%)
Current vs Prior 7-Day Avg +208.64%
Calls: +385.69%
Puts: +31.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 3:05pm) $723.0K
Calls: $484.1K (67%)
Puts: $238.8K (33%)
Prior (09/24) $55.6K
Calls: $9.3K (17%)
Puts: $46.3K (83%)
Current vs Prior +1199.55%
Calls: +5114.88%
Puts: +415.26%
Prior 7-Day Total $1.41M
Calls: $1.03M (73%)
Puts: $380.8K (27%)
Prior 7-Day Average $201.2K
Calls: $146.8K (73%)
Puts: $54.4K (27%)
Current vs Prior 7-Day Avg +259.30%
Calls: +229.75%
Puts: +339.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 3:05pm) 0.27
Prior (09/24) 0.80
Current vs Prior -65.97%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -81.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 3:05pm) 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 34,164
Calls: 18,741 (55%)
Puts: 15,423 (45%)
Prior 7-Day Average 4,880
Calls: 2,677 (55%)
Puts: 2,203 (45%)
Current vs Prior 7-Day Avg -23.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.72% | 14.30%
Prior 7.91% | 14.49%
Current vs Prior -2.37% | -1.32%
Prior 7-Day Avg 5.45% | 9.60%
Current vs 7-Day Avg +41.65% | +48.90%
Prior 7-Day Eod 7.91% | 14.49%
Current vs 7-Day Eod -2.37% | -1.32%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.06% | 13.27%
Calls: 29.17% | 14.58%
Puts: 14.95% | 11.96%
Prior 13.57% | 10.20%
Calls: 10.87% | 10.87%
Puts: 16.26% | 9.52%
Current vs Prior +62.56% | +30.10%
Prior 7-Day Avg 41.81% | 17.11%
Calls: 43.43% | 16.12%
Puts: 40.18% | 18.10%
Current vs 7-Day Avg -47.24% | -22.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($484.1K). Massive premium surge with dollar volume up 1200% vs prior. Dollar volume significantly above 7-day average (259% higher). Unusually high activity with volume up 887% 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 BULLISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1634.8038.40$36.609.8%--1.0010

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 0.79, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1615.3018.00$16.6516.2%30.803
$260.00Oct 168.2011.00$9.6029.2%30.604
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1634.8038.40$36.609.8%--1.0010
$290.00Oct 1625.2028.50$26.8512.3%10.8817
$280.00Oct 1616.4018.60$17.5012.6%20.8135
$270.00Oct 169.9011.50$10.7015.0%50.6224

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 1615.3018.00$16.6516.2%30.803
$260.00Oct 168.2011.00$9.6029.2%30.604
$300.00Oct 160.100.50$0.30133.3%10.0422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 169.9011.50$10.7015.0%50.6224
$260.00Oct 164.505.70$5.1023.5%40.4029
$280.00Oct 1616.4018.60$17.5012.6%20.8135
$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. 7 found (best R:R 19.00, avg 5.75)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$0.50$9.50$0.5020%19.00$280.50
$260.00$270.00Oct 16$4.85$5.15$4.8560%1.06$264.85
$270.00$280.00Oct 16$2.72$7.28$2.7239%2.68$272.72
$290.00$300.00Oct 16$1.23$8.77$1.2314%7.13$291.23
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$5.60$4.40$5.6062%0.79$264.40
$260.00$250.00Oct 16$3.05$6.95$3.0540%2.28$256.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.14, avg 0.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$1.23$1.23$8.7786%0.14$291.23
$270.00$280.00Oct 16$2.72$2.72$7.2861%0.37$272.72
$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$3.05$3.05$6.9560%0.44$256.95
$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. 4 found (cheapest 5.59% of stock, avg 6.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$9.60$5.10$14.70$245.30$274.705.59%
$270.00Oct 16$4.75$10.70$15.45$254.55$285.455.87%
$250.00Oct 16$16.65$2.05$18.70$231.30$268.707.11%
$280.00Oct 16$2.03$17.50$19.53$260.47$299.537.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.80% of stock, avg 1.91%)

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
$280.00$240.00Oct 16$2.03$0.85$2.88$237.12$282.88
$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
$330.00$220.00Oct 16$1.25$2.50$3.75$216.25$333.75
$280.00$250.00Oct 16$2.03$2.05$4.08$245.92$284.08
$290.00$220.00Oct 16$1.53$2.50$4.03$215.97$294.03
$280.00$220.00Oct 16$2.03$2.50$4.53$215.47$284.53
$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. 2 found (best R:R 0.32, avg credit $2.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Oct 16$2.43$7.5766%0.32$247.57$292.43
240/250280/290Oct 16$1.70$8.3059%0.20$248.30$281.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.33, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$2.20$7.8042%3.55
$260.00$270.00$280.00Oct 16$2.13$7.8740%3.69
$270.00$280.00$290.00Oct 16$2.22$7.7825%3.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$1.20$8.8041%7.33
$280.00$290.00$300.00Oct 16$0.40$9.6019%24.00
$250.00$260.00$270.00Oct 16$2.55$7.4542%2.92
$240.00$250.00$260.00Oct 16$1.85$8.1531%4.41
$270.00$280.00$290.00Oct 16$2.55$7.4526%2.92

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 $-2.55, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 16-$2.55$7.45
$280.00$290.001:2Oct 16-$1.03$8.97
$300.00$320.001:2Oct 16-$0.30$19.70
$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-$3.90$6.10
$290.00$280.001:2Oct 16-$8.15$1.85
$240.00$220.001:2Oct 16-$4.15$15.85
$270.00$260.001:2Oct 16$0.50$9.50
$260.00$250.001:2Oct 16$1.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.37%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$3.600.392.7%1.37%4.03%434
$290.00Oct 16$0.500.1410.3%0.19%10.46%--100
$280.00Oct 16$0.350.206.5%0.13%6.60%--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 $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 349
Total Puts 95
Put/Call Ratio 0.27
Net Difference 254

Prior's Put/Call Breakdown

Total Calls 25
Total Puts 20
Put/Call Ratio 0.80
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 503
Total Puts 504
Average Put/Call Ratio 1.44
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