Tour v529
HII
HUNTINGTON INGALLS I
$267.83 +3.16%
(9/29 18:02) ◀
|
Wednesday, September 30, 2026 (3:05pm)
January 2026
|
▶ (9/30 23:32)
◀ 9/30 15:05 ▶

Option Volume

Detail
ℹ
Current (09/30 3:05pm) 152
Calls: 119 (78%)
Puts: 33 (22%)
Prior (09/29) 152
Calls: 84 (55%)
Puts: 68 (45%)
Current vs Prior +0.00%
Calls: +41.67% (Calls)
Puts: -51.47% (Puts)
Prior 7-Day Total 1,562
Calls: 1,056 (68%)
Puts: 506 (32%)
Prior 7-Day Average 223
Calls: 150 (68%)
Puts: 72 (32%)
Current vs Prior 7-Day Avg -31.88%
Calls: -21.12%
Puts: -54.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 3:05pm) $165.3K
Calls: $148.8K (90%)
Puts: $16.5K (10%)
Prior (09/29) $138.4K
Calls: $63.1K (46%)
Puts: $75.3K (54%)
Current vs Prior +19.46%
Calls: +135.85%
Puts: -78.10%
Prior 7-Day Total $2.32M
Calls: $1.67M (72%)
Puts: $650.1K (28%)
Prior 7-Day Average $331.6K
Calls: $238.7K (72%)
Puts: $92.9K (28%)
Current vs Prior 7-Day Avg -50.15%
Calls: -37.66%
Puts: -82.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 3:05pm) 0.28
Prior (09/29) 0.81
Current vs Prior -65.74%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -71.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 3:05pm) 4,343
Calls: 2,361 (54%)
Puts: 1,982 (46%)
Prior (09/29) 4,248
Calls: 2,310 (54%)
Puts: 1,938 (46%)
Current vs Prior +2.24%
Prior 7-Day Total 30,569
Calls: 16,165 (53%)
Puts: 14,404 (47%)
Prior 7-Day Average 4,367
Calls: 2,309 (53%)
Puts: 2,057 (47%)
Current vs Prior 7-Day Avg -0.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.94% | 13.95%
Prior 7.31% | 14.41%
Current vs Prior -5.04% | -3.24%
Prior 7-Day Avg 6.29% | 11.88%
Current vs 7-Day Avg +10.41% | +17.36%
Prior 7-Day Eod 7.31% | 14.41%
Current vs 7-Day Eod -5.04% | -3.24%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.85% | 11.05%
Calls: 19.91% | 10.48%
Puts: 29.79% | 11.62%
Prior 28.61% | 10.11%
Calls: 23.14% | 12.53%
Puts: 34.07% | 7.69%
Current vs Prior -13.14% | +9.30%
Prior 7-Day Avg 37.20% | 15.76%
Calls: 34.83% | 15.87%
Puts: 39.57% | 15.65%
Current vs 7-Day Avg -33.20% | -29.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($148.8K) vs puts ($16.5K). Extreme bullish P/C ratio of 0.28 - heavy call buying (119 calls vs 33 puts). P/C ratio dropping 66% - sentiment shifting bullish.

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 -- 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. 4 found (avg delta 0.72, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1618.3020.80$19.5512.8%20.877
$260.00Oct 1610.4012.70$11.5519.9%10.7011
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1612.5014.80$13.6516.8%10.7529
$270.00Oct 166.008.10$7.0529.8%--0.5619

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 36, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 161.353.70$2.5392.9%190.2531
$270.00Oct 163.506.10$4.8054.2%40.4436
$250.00Oct 1618.3020.80$19.5512.8%20.877
$260.00Oct 1610.4012.70$11.5519.9%10.7011
$300.00Oct 160.150.40$0.2889.3%10.0423
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 162.203.70$2.9550.8%80.3027
$280.00Oct 1612.5014.80$13.6516.8%10.7529

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 3.41, avg 6.08)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$2.27$7.73$2.2744%3.41$272.27
$290.00$300.00Oct 16$0.49$9.51$0.4910%19.41$290.49
$280.00$290.00Oct 16$1.76$8.24$1.7625%4.68$281.76
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Oct 16$6.60$3.40$6.6075%0.52$273.40
$260.00$250.00Oct 16$1.70$8.30$1.7030%4.88$258.30
$270.00$260.00Oct 16$4.10$5.90$4.1056%1.44$265.90
$240.00$220.00Oct 16$2.17$17.83$2.1715%8.22$237.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.12, avg 0.17)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Oct 16$1.76$1.76$8.2475%0.21$281.76
$290.00$300.00Oct 16$0.49$0.49$9.5190%0.05$290.49
$270.00$280.00Oct 16$2.27$2.27$7.7356%0.29$272.27
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$220.00Oct 16$2.17$2.17$17.8385%0.12$237.83
$260.00$250.00Oct 16$1.70$1.70$8.3070%0.20$258.30

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 4.42% of stock, avg 5.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$4.80$7.05$11.85$258.15$281.854.42%
$260.00Oct 16$11.55$2.95$14.50$245.50$274.505.41%
$280.00Oct 16$2.53$13.65$16.18$263.82$296.186.04%
$250.00Oct 16$19.55$1.25$20.80$229.20$270.807.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.75% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Oct 16$0.77$1.25$2.02$247.98$292.02
$330.00$250.00Oct 16$1.15$1.25$2.40$247.60$332.40
$290.00$240.00Oct 16$0.77$2.45$3.22$236.78$293.22
$330.00$240.00Oct 16$1.15$2.45$3.60$236.40$333.60
$280.00$250.00Oct 16$2.53$1.25$3.78$246.22$283.78
$290.00$260.00Oct 16$0.77$2.95$3.72$256.28$293.72
$330.00$260.00Oct 16$1.15$2.95$4.10$255.90$334.10
$280.00$240.00Oct 16$2.53$2.45$4.98$235.02$284.98
$280.00$260.00Oct 16$2.53$2.95$5.48$254.52$285.48
$270.00$250.00Oct 16$4.80$1.25$6.05$243.95$276.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.28, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260290/300Oct 16$2.19$7.8160%0.28$257.81$292.19
250/260280/290Oct 16$3.46$6.5445%0.53$256.54$283.46
220/240290/300Oct 16$2.66$17.3475%0.15$237.34$292.66
220/240280/290Oct 16$3.93$16.0760%0.24$236.07$283.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 18.61, cheapest $0.51)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$0.51$9.4934%18.61
$250.00$260.00$270.00Oct 16$1.25$8.7543%7.00
$280.00$290.00$300.00Oct 16$1.27$8.7321%6.87
$260.00$270.00$280.00Oct 16$4.48$5.5246%1.23
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$2.50$7.5045%3.00
$250.00$260.00$270.00Oct 16$2.40$7.6042%3.17
$240.00$250.00$260.00Oct 16$2.90$7.1015%2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.45, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 16-$3.55$6.45
$270.00$280.001:2Oct 16-$0.26$9.74
$300.00$320.001:2Oct 16-$0.32$19.68
$320.00$330.001:2Oct 16-$2.00$8.00
$260.00$270.001:2Oct 16$1.95$8.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$0.45$9.55
$250.00$240.001:2Oct 16-$3.65$6.35
$270.00$260.001:2Oct 16$1.15$8.85
$260.00$250.001:2Oct 16$0.45$9.55
$240.00$220.001:2Oct 16$1.89$18.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.31%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Oct 16$3.500.440.8%1.31%2.12%436
$280.00Oct 16$1.350.254.5%0.50%5.05%1931
$290.00Oct 16$0.350.108.3%0.13%8.41%--101

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 119
Total Puts 33
Put/Call Ratio 0.28
Net Difference 86

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 68
Put/Call Ratio 0.81
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 1,056
Total Puts 506
Average Put/Call Ratio 0.96
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