Tour v528
HII
HUNTINGTON INGALLS I
$257.76 -2.37%
(9/25 18:01) ◀
|
Monday, September 28, 2026 (3:05pm)
January 2026
|
▶
◀ 9/28 15:05

Option Volume

Detail
ℹ
Current (09/28 3:05pm) 327
Calls: 281 (86%)
Puts: 46 (14%)
Prior (09/25) 444
Calls: 349 (79%)
Puts: 95 (21%)
Current vs Prior -26.35%
Calls: -19.48% (Calls)
Puts: -51.58% (Puts)
Prior 7-Day Total 998
Calls: 507 (51%)
Puts: 491 (49%)
Prior 7-Day Average 142
Calls: 72 (51%)
Puts: 70 (49%)
Current vs Prior 7-Day Avg +129.36%
Calls: +287.97%
Puts: -34.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/28 3:05pm) $361.6K
Calls: $313.5K (87%)
Puts: $48.1K (13%)
Prior (09/25) $723.0K
Calls: $484.1K (67%)
Puts: $238.8K (33%)
Current vs Prior -49.98%
Calls: -35.24%
Puts: -79.87%
Prior 7-Day Total $1.43M
Calls: $1.02M (72%)
Puts: $403.8K (28%)
Prior 7-Day Average $204.0K
Calls: $146.3K (72%)
Puts: $57.7K (28%)
Current vs Prior 7-Day Avg +77.26%
Calls: +114.29%
Puts: -16.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/28 3:05pm) 0.16
Prior (09/25) 0.27
Current vs Prior -39.86%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -87.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/28 3:05pm) 3,951
Calls: 2,029 (51%)
Puts: 1,922 (49%)
Prior (09/25) 3,734
Calls: 1,885 (50%)
Puts: 1,849 (50%)
Current vs Prior +5.81%
Prior 7-Day Total 32,931
Calls: 17,845 (54%)
Puts: 15,086 (46%)
Prior 7-Day Average 4,704
Calls: 2,549 (54%)
Puts: 2,155 (46%)
Current vs Prior 7-Day Avg -16.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.31% | 14.41%
Prior 7.75% | 14.43%
Current vs Prior -5.66% | -0.13%
Prior 7-Day Avg 5.71% | 10.35%
Current vs 7-Day Avg +28.06% | +39.27%
Prior 7-Day Eod 7.75% | 14.43%
Current vs 7-Day Eod -5.66% | -0.13%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.61% | 10.11%
Calls: 23.14% | 12.53%
Puts: 34.07% | 7.69%
Prior 21.96% | 15.51%
Calls: 24.27% | 14.45%
Puts: 19.65% | 16.57%
Current vs Prior +30.28% | -34.82%
Prior 7-Day Avg 39.89% | 16.99%
Calls: 40.05% | 16.44%
Puts: 39.71% | 17.54%
Current vs 7-Day Avg -28.27% | -40.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($313.5K) vs puts ($48.1K). Dollar volume significantly above 7-day average (77% higher). Volume explosion - 130% above 7-day average (327 vs avg 142). Extreme bullish P/C ratio of 0.16 - heavy call buying (281 calls vs 46 puts).

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 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
$290.00Oct 1630.1033.20$31.659.8%--1.0016

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. 7 found (avg delta 0.82, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1618.6020.90$19.7511.6%10.88--
$250.00Oct 1610.7013.50$12.1023.1%10.716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1639.5044.30$41.9011.5%--1.0010
$290.00Oct 1630.1033.20$31.659.8%--1.0016
$280.00Oct 1620.6023.60$22.1013.6%--0.9234
$270.00Oct 1611.7014.60$13.1522.1%20.7320
$260.00Oct 165.607.90$6.7534.1%40.5227

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 29, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 162.004.10$3.0568.9%40.2833
$280.00Oct 160.901.10$1.0020.0%30.1232
$300.00Oct 160.050.60$0.33166.7%30.0422
$260.00Oct 165.007.40$6.2038.7%20.496
$290.00Oct 160.050.80$0.43174.4%20.06100
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 165.607.90$6.7534.1%40.5227
$250.00Oct 161.855.00$3.4391.8%30.3021
$230.00Oct 160.150.50$0.33106.1%20.046
$270.00Oct 1611.7014.60$13.1522.1%20.7320

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. 8 found (best R:R 2.01, avg 14.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Oct 16$3.15$6.85$3.1549%2.17$263.15
$250.00$260.00Oct 16$5.90$4.10$5.9071%0.69$255.90
$280.00$290.00Oct 16$0.57$9.43$0.5712%16.54$280.57
$300.00$320.00Oct 16$0.23$19.77$0.234%85.96$300.23
$270.00$280.00Oct 16$2.05$7.95$2.0528%3.88$272.05
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$3.32$6.68$3.3252%2.01$256.68
$270.00$260.00Oct 16$6.40$3.60$6.4073%0.56$263.60
$250.00$230.00Oct 16$3.10$16.90$3.1030%5.45$246.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.18, avg 0.19)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$2.05$2.05$7.9572%0.26$272.05
$300.00$320.00Oct 16$0.23$0.23$19.7796%0.01$300.23
$280.00$290.00Oct 16$0.57$0.57$9.4388%0.06$280.57
$260.00$270.00Oct 16$3.15$3.15$6.8551%0.46$263.15
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$230.00Oct 16$3.10$3.10$16.9070%0.18$246.90

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 5.02% of stock, avg 6.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$6.20$6.75$12.95$247.05$272.955.02%
$250.00Oct 16$12.10$3.43$15.53$234.47$265.536.02%
$270.00Oct 16$3.05$13.15$16.20$253.80$286.206.28%
$280.00Oct 16$1.00$22.10$23.10$256.90$303.108.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.50% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Oct 16$0.43$3.43$3.86$246.14$293.86
$280.00$250.00Oct 16$1.00$3.43$4.43$245.57$284.43
$330.00$250.00Oct 16$0.75$3.43$4.18$245.82$334.18
$270.00$250.00Oct 16$3.05$3.43$6.48$243.52$276.48
$260.00$250.00Oct 16$6.20$3.43$9.63$240.37$269.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.20, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/250300/320Oct 16$3.33$16.6766%0.20$246.67$303.33
230/250280/290Oct 16$3.67$16.3358%0.22$246.33$283.67
230/250270/280Oct 16$5.15$14.8542%0.35$244.85$275.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 8.09, cheapest $0.47)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$1.10$8.9037%8.09
$240.00$250.00$260.00Oct 16$1.75$8.2539%4.71
$280.00$290.00$300.00Oct 16$0.47$9.538%20.28
$250.00$260.00$270.00Oct 16$2.75$7.2542%2.64
$270.00$280.00$290.00Oct 16$1.48$8.5223%5.76
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$0.60$9.4026%15.67
$260.00$270.00$280.00Oct 16$2.55$7.4540%2.92
$250.00$260.00$270.00Oct 16$3.08$6.9244%2.25
$280.00$290.00$300.00Oct 16$0.70$9.308%13.29

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 $-0.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 16-$0.30$9.70
$240.00$250.001:2Oct 16-$4.45$5.55
$290.00$300.001:2Oct 16-$0.23$9.77
$320.00$330.001:2Oct 16-$1.40$8.60
$260.00$270.001:2Oct 16$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Oct 16-$0.35$9.65
$280.00$270.001:2Oct 16-$4.20$5.80
$260.00$250.001:2Oct 16-$0.11$9.89
$230.00$220.001:2Oct 16-$0.23$9.77
$250.00$230.001:2Oct 16$2.77$17.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.94%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Oct 16$5.000.490.9%1.94%2.81%26
$270.00Oct 16$2.000.284.8%0.78%5.52%433
$280.00Oct 16$0.900.128.6%0.35%8.98%332

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. 161 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 $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 (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$8.20$11.00$9.60$9.10 09/25$9.60–$38.05$9.104
$260.00Dec 18$19.40$21.80$20.60$24.20 09/18$20.60–$44.85$20.6011
$260.00Mar 19$26.70$30.50$28.60$27.86 09/25$28.60–$51.55$27.869
$270.00Oct 16$3.60$5.90$4.75$5.00 09/25$4.75–$29.20$4.7534
$270.00Nov 20$12.90$15.40$14.15$13.59 09/25$14.15–$22.20$13.59--
$270.00Dec 18$13.80$17.50$15.65$15.00 09/25$15.65–$37.85$15.006
$270.00Mar 19$21.90$26.00$23.95$26.00 09/24$23.95–$45.55$23.9511
$250.00Oct 16$14.50$18.00$16.25$16.34 09/25$16.25–$46.70$16.253
$250.00Nov 20$23.50$26.50$25.00--$25.00–$35.30$23.501
$250.00Dec 18$24.60$27.80$26.20$34.79 09/18$26.20–$52.65$26.2015
$250.00Mar 19$32.10$36.00$34.05$65.00 08/20$34.05–$58.85$34.0513
$280.00Oct 16$0.35$3.70$2.03$3.40 09/24$2.03–$22.05$2.0332
$280.00Nov 20$9.30$11.70$10.50$11.10 09/25$10.50–$17.35$10.503
$280.00Dec 18$10.70$13.50$12.10$10.90 09/25$12.10–$30.75$10.9029
$280.00Mar 19$17.50$21.50$19.50$22.70 09/22$19.50–$39.25$19.5039
$240.00Nov 20$30.00$32.60$31.30--$31.30–$43.70$30.001
$240.00Dec 18$31.40$33.90$32.65$39.57 09/18$32.65–$60.85$32.6521
$240.00Mar 19$38.20$41.80$40.00$61.85 09/08$40.00–$66.25$40.009
$290.00Oct 16$0.50$2.55$1.53$1.78 09/22$1.18–$15.75$1.53100
$290.00Nov 20$6.60$9.50$8.05$12.80 09/22$8.05–$12.85$8.051
$290.00Dec 18$7.90$10.50$9.20$9.43 09/25$9.20–$25.20$9.2020
$290.00Mar 19$15.10$18.00$16.55$17.00 09/25$16.55–$34.45$16.5519
$230.00Dec 18$38.60$42.30$40.45$38.80 09/25$40.45–$69.40$38.8023
$230.00Mar 19$44.90$48.50$46.70$60.60 09/15$46.70–$74.15$46.706
$300.00Oct 16$0.10$0.70$0.40$0.50 09/25$0.40–$10.95$0.4022
$300.00Nov 20$5.20$7.50$6.35$6.90 09/21$6.35–$9.45$6.356
$300.00Dec 18$5.70$8.50$7.10$6.99 09/25$7.10–$20.70$6.9959
$300.00Mar 19$11.20$15.00$13.10$13.30 09/25$13.10–$29.70$13.1036
$220.00Dec 18$47.00$50.60$48.80$47.09 09/25$48.80–$78.40$47.0938
$220.00Mar 19$52.30$55.20$53.75$52.70 09/25$53.75–$82.45$52.709
$310.00Oct 16$0.00$1.50$0.75$0.43 09/22$0.50–$7.00$0.437
$310.00Nov 20$2.00$5.80$3.90$6.43 09/21$3.90–$7.60$3.9010
$310.00Dec 18$3.20$6.70$4.95$7.82 09/21$4.95–$16.90$4.959
$310.00Mar 19$9.10$13.00$11.05$19.00 09/14$11.05–$25.65$11.0516
$210.00Dec 18$55.20$59.10$57.15$119.50 08/12$57.15–$87.55$57.1522
$210.00Mar 19$60.10$64.00$62.05$89.70 08/31$62.05–$91.00$62.055
$320.00Oct 16$0.00$0.60$0.30$0.05 09/25$0.28–$4.50$0.0539
$320.00Nov 20$2.00$4.60$3.30$2.00 09/25$3.30–$5.60$2.0010
$320.00Dec 18$2.00$5.80$3.90$5.36 09/21$3.90–$13.65$3.9081
$320.00Mar 19$8.10$11.00$9.55$9.20 09/25$9.55–$22.05$9.2013
$200.00Dec 18$65.00$68.30$66.65$77.89 09/15$66.65–$96.90$66.6515
$200.00Mar 19$68.30$72.40$70.35$84.20 09/11$70.35–$99.65$70.3510
$330.00Oct 16$0.00$2.50$1.25$0.03 09/21$0.30–$3.70$0.0316
$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$2.45 09/25$2.68–$10.75$2.45286
$330.00Mar 19$6.50$9.40$7.95$10.70 09/21$7.90–$18.70$7.9511
$195.00Dec 18$69.10$73.10$71.10$69.81 09/25$71.10–$101.75$69.8122
$195.00Mar 19$72.50$76.30$74.40$86.25 09/21$74.40–$104.05$74.402
$190.00Dec 18$74.50$77.90$76.20$131.00 08/18$76.20–$106.75$76.203
$190.00Mar 19$76.90$80.70$78.80$141.50 08/11$78.80–$108.75$78.801
$340.00Oct 16$0.00$3.40$1.70$0.48 09/17$0.25–$2.05$0.487
$340.00Nov 20$1.00$2.40$1.70$1.67 09/24$1.70–$2.90$1.676
$340.00Dec 18$1.10$3.00$2.05$2.80 09/22$2.05–$8.50$2.0552
$340.00Mar 19$5.50$8.00$6.75$17.50 08/26$6.75–$16.15$6.7510
$185.00Mar 19$81.30$85.30$83.30$142.50 08/04$83.30–$113.25$83.301
$350.00Oct 16$0.00$1.50$0.75$0.05 09/18$0.25–$2.20$0.05151
$350.00Dec 18$0.00$4.10$2.05$3.12 09/21$2.05–$6.65$2.0560
$350.00Mar 19$3.10$6.50$4.80$5.98 09/25$4.80–$13.15$4.8037
$175.00Dec 18$88.30$92.80$90.55$101.91 09/15$90.55–$121.30$90.5510
$170.00Dec 18$93.20$97.70$95.45--$95.45–$126.25$93.201
$360.00Oct 16$0.00$3.40$1.70$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.00$2.80$1.40$2.68 09/15$1.40–$5.25$1.4019
$360.00Mar 19$3.10$6.00$4.55$4.10 09/25$4.55–$11.70$4.107
$370.00Dec 18$0.00$3.40$1.70$7.50 08/19$1.20–$3.68$1.70101
$370.00Mar 19$1.80$5.50$3.65$9.90 08/28$3.65–$10.05$3.653
$380.00Dec 18$0.00$3.20$1.60$1.21 09/21$0.95–$3.13$1.2119
$380.00Mar 19$1.00$4.30$2.65$6.60 08/27$2.65–$8.40$2.657
$390.00Oct 16$0.00$3.60$1.80--$0.10–$2.50--10
$390.00Dec 18$0.00$3.70$1.85$0.50 09/25$0.70–$2.85$0.5027
$390.00Mar 19$1.10$3.20$2.15$5.50 09/04$2.15–$6.70$2.151
$400.00Dec 18$0.00$2.00$1.00$1.50 09/09$0.60–$2.15$1.0026
$400.00Mar 19$0.05$4.50$2.28$3.92 09/11$2.25–$5.50$2.2818
$410.00Dec 18$0.00$1.70$0.85--$0.50–$2.50--4
$410.00Mar 19$0.10$4.30$2.20$5.70 08/21$1.95–$4.60$2.2026
$420.00Dec 18$0.00$2.85$1.43$3.00 07/30$0.45–$2.45$1.4337
$420.00Mar 19$0.20$2.10$1.15$1.55 09/24$1.15–$3.60$1.153
$440.00Dec 18$0.00$2.80$1.40$0.35 09/02$0.30–$2.50$0.359
$440.00Mar 19$0.00$1.95$0.98$3.20 08/24$0.98–$2.58$0.982
$450.00Dec 18$0.00$2.80$1.40$0.60 09/16$0.35–$2.50$0.6018
$450.00Mar 19$0.75$3.00$1.88$0.75 09/25$0.95–$2.50$0.753
$460.00Dec 18$0.00$2.75$1.38--$0.25–$2.50--17
$460.00Mar 19$0.00$2.70$1.35$1.35 09/09$0.70–$2.30$1.351
$470.00Dec 18$0.00$1.35$0.68--$0.25–$1.48--4
$480.00Dec 18$0.00$2.90$1.45--$0.25–$2.00--2
$480.00Mar 19$0.00$3.40$1.70$1.25 09/01$0.50–$2.10$1.252
$490.00Dec 18$0.00$2.75$1.38$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$2.70$1.35--$0.25–$2.05--2
$530.00Dec 18$0.00$5.00$2.50--$0.25–$2.50--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$5.00$2.50--$0.25–$2.50--5
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$4.40$5.70$5.05$4.90 09/25$1.80–$5.05$4.9029
$260.00Nov 20$12.00$14.80$13.40$13.79 09/25$8.95–$13.40$13.4014
$260.00Dec 18$13.90$17.30$15.60$14.85 09/25$8.45–$15.60$14.8535
$260.00Mar 19$19.40$22.90$21.15$19.98 09/24$14.10–$21.15$19.9814
$270.00Oct 16$9.20$11.50$10.35$9.90 09/25$3.05–$10.35$9.9024
$270.00Nov 20$17.30$19.50$18.40$18.60 09/25$12.90–$18.40$18.409
$270.00Dec 18$19.00$22.50$20.75$20.15 09/25$11.30–$20.75$20.1570
$270.00Mar 19$25.60$28.80$27.20$24.70 09/24$17.10–$27.20$25.6071
$250.00Oct 16$1.40$2.70$2.05$1.71 09/25$0.73–$2.13$1.7121
$250.00Nov 20$8.20$9.90$9.05$9.00 09/25$5.75–$9.05$9.0019
$250.00Dec 18$9.00$12.10$10.55$8.90 09/22$6.25–$10.55$9.0074
$250.00Mar 19$15.90$18.70$17.30$15.38 09/18$11.25–$17.30$15.9048
$280.00Oct 16$16.40$18.90$17.65$19.02 09/25$6.30–$17.65$17.6535
$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$21.00 09/21$14.80–$26.55$24.6072
$280.00Mar 19$30.30$34.50$32.40$32.20 09/25$21.55–$32.40$32.208
$240.00Oct 16$0.00$1.70$0.85$0.75 09/25$0.65–$2.40$0.75--
$240.00Nov 20$5.20$6.60$5.90$5.92 09/25$3.80–$5.95$5.906
$240.00Dec 18$5.50$7.90$6.70$6.90 09/22$4.00–$6.70$6.7038
$240.00Mar 19$11.10$15.40$13.25$12.50 09/24$8.65–$13.25$12.506
$290.00Oct 16$25.20$28.50$26.85$27.27 09/25$10.05–$26.85$26.8517
$290.00Dec 18$32.50$35.50$34.00$34.02 09/25$19.45–$34.00$34.0023
$290.00Mar 19$37.60$41.00$39.30$26.00 08/21$26.05–$39.30$37.608
$230.00Oct 16$0.00$2.80$1.40$0.30 09/22$0.35–$2.50$0.306
$230.00Nov 20$2.00$5.00$3.50$3.60 09/22$2.73–$3.50$3.505
$230.00Dec 18$3.00$6.10$4.55$5.00 09/24$3.20–$4.60$4.5517
$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$31.10 09/22$15.05–$36.30$34.2010
$300.00Dec 18$40.10$43.50$41.80$31.10 09/11$24.30–$41.80$40.1062
$300.00Mar 19$44.50$48.00$46.25$42.33 09/22$31.10–$46.25$44.50105
$220.00Oct 16$0.00$3.50$1.75$0.55 08/25$0.25–$2.50$0.55133
$220.00Nov 20$0.50$3.80$2.15$2.25 09/22$1.43–$2.25$2.154
$220.00Dec 18$1.50$4.00$2.75$3.50 09/25$1.83–$3.33$2.7549
$220.00Mar 19$5.50$8.70$7.10$6.00 09/21$4.90–$7.10$6.0014
$310.00Oct 16$44.20$48.40$46.30$22.17 09/01$21.70–$46.30$44.20--
$310.00Dec 18$48.60$51.50$50.05$50.90 09/25$30.30–$50.05$50.0538
$310.00Mar 19$52.10$55.50$53.80$37.90 08/31$37.20–$53.80$52.105
$210.00Dec 18$1.60$2.90$2.25$1.60 09/25$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$28.95–$56.30$54.20--
$320.00Dec 18$57.20$60.40$58.80$53.50 09/22$36.70–$58.80$57.20213
$320.00Mar 19$60.50$64.00$62.25$34.99 08/19$42.85–$62.25$60.5013
$200.00Nov 20$0.00$3.20$1.60$0.85 09/22$0.90–$2.15$0.851
$200.00Dec 18$0.00$3.70$1.85$1.50 09/21$0.95–$2.50$1.5032
$200.00Mar 19$3.10$5.20$4.15$3.50 09/25$2.60–$4.15$3.5013
$330.00Oct 16$64.20$68.40$66.30$59.34 09/18$37.15–$66.30$64.20--
$330.00Dec 18$65.80$69.50$67.65$44.65 09/01$43.65–$67.65$65.806
$330.00Mar 19$68.20$72.50$70.35$35.30 08/12$49.90–$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$0.81 09/22$0.85–$2.50$0.815
$340.00Dec 18$75.40$78.70$77.05--$51.50–$77.05$75.406
$340.00Mar 19$77.30$80.80$79.05$58.00 08/31$57.50–$79.05$77.309
$185.00Nov 20$0.00$2.90$1.45$0.45 09/22$0.45–$1.80$0.454
$185.00Dec 18$0.00$1.50$0.75$0.62 09/22$0.60–$2.50$0.6223
$185.00Mar 19$0.15$3.50$1.83--$1.60–$2.55$0.156
$180.00Nov 20$0.00$2.85$1.43$0.35 09/22$0.35–$1.80$0.354
$180.00Dec 18$0.00$1.50$0.75--$0.45–$2.50--1
$180.00Mar 19$0.05$2.80$1.42$1.25 08/14$1.42–$2.50$1.2517
$350.00Dec 18$85.00$88.40$86.70$37.00 08/03$59.80–$86.70$85.003
$175.00Dec 18$0.00$1.70$0.85--$0.30–$2.50--3
$175.00Mar 19$0.00$3.90$1.95$1.40 09/22$1.40–$2.50$1.406
$170.00Nov 20$0.00$3.00$1.50$0.17 09/22$0.33–$1.75$0.174
$170.00Dec 18$0.00$1.50$0.75$0.20 09/21$0.25–$2.50$0.20271
$170.00Mar 19$0.00$3.30$1.65$1.10 09/22$1.10–$2.25$1.104
$165.00Dec 18$0.00$1.50$0.75--$0.25–$1.75--2
$160.00Dec 18$0.00$1.50$0.75$0.20 08/04$0.25–$2.50$0.2010
$370.00Dec 18$103.80$108.40$106.10$78.60 08/31$77.05–$106.10$103.80--
$370.00Mar 19$104.90$108.80$106.85$81.59 08/31$80.50–$106.85$104.901
$150.00Mar 19$0.00$1.50$0.75$0.70 07/29$0.35–$1.25$0.701
$380.00Dec 18$114.20$118.40$116.30$61.00 08/14$86.55–$116.30$114.20--
$380.00Mar 19$114.50$118.40$116.45$80.70 07/30$88.90–$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 281
Total Puts 46
Put/Call Ratio 0.16
Net Difference 235

Prior's Put/Call Breakdown

Total Calls 349
Total Puts 95
Put/Call Ratio 0.27
Net Difference 254

Prior 7-Day Put/Call Summary

Total Calls 507
Total Puts 491
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