Tour v531
HII
HUNTINGTON INGALLS I
$273.95 +0.63%
(10/21 15:05) ◀
|
Wednesday, October 21, 2026 (6:06pm)
January 2026
|
▶ (10/22 18:06)
◀ 10/21 18:06 ▶

Option Volume

Detail
ℹ
Current (10/21) 115
Calls: 88 (77%)
Puts: 27 (23%)
Prior (10/20) 86
Calls: 50 (58%)
Puts: 36 (42%)
Current vs Prior +33.72%
Calls: +76.00% (Calls)
Puts: -25.00% (Puts)
Prior 7-Day Total 1,082
Calls: 668 (62%)
Puts: 414 (38%)
Prior 7-Day Average 154
Calls: 95 (62%)
Puts: 59 (38%)
Current vs Prior 7-Day Avg -25.60%
Calls: -7.78%
Puts: -54.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $135.2K
Calls: $89.4K (66%)
Puts: $45.8K (34%)
Prior (10/20) $115.2K
Calls: $70.9K (62%)
Puts: $44.3K (38%)
Current vs Prior +17.36%
Calls: +26.10%
Puts: +3.36%
Prior 7-Day Total $980.0K
Calls: $579.4K (59%)
Puts: $400.6K (41%)
Prior 7-Day Average $140.0K
Calls: $82.8K (59%)
Puts: $57.2K (41%)
Current vs Prior 7-Day Avg -3.42%
Calls: +8.06%
Puts: -20.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.31
Prior (10/20) 0.72
Current vs Prior -57.39%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -51.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 4,112
Calls: 2,077 (51%)
Puts: 2,035 (49%)
Prior (10/20) 4,062
Calls: 2,048 (50%)
Puts: 2,014 (50%)
Current vs Prior +1.23%
Prior 7-Day Total 27,588
Calls: 14,814 (54%)
Puts: 12,774 (46%)
Prior 7-Day Average 3,941
Calls: 2,116 (54%)
Puts: 1,824 (46%)
Current vs Prior 7-Day Avg +4.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.72% | 14.22%
Prior 12.76% | 14.25%
Current vs Prior -0.34% | -0.24%
Prior 7-Day Avg 8.52% | 13.70%
Current vs 7-Day Avg +49.33% | +3.76%
Prior 7-Day Eod 12.76% | 14.25%
Current vs 7-Day Eod -0.34% | -0.24%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.28% | 16.64%
Calls: 10.91% | 17.98%
Puts: 15.64% | 15.31%
Prior 15.32% | 14.14%
Calls: 16.82% | 15.21%
Puts: 13.83% | 13.08%
Current vs Prior -13.32% | +17.68%
Prior 7-Day Avg 37.94% | 13.48%
Calls: 36.39% | 14.75%
Puts: 39.49% | 12.21%
Current vs 7-Day Avg -64.99% | +23.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($89.4K). Extreme bullish P/C ratio of 0.31 - heavy call buying (88 calls vs 27 puts). P/C ratio dropping 57% - 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 BULLISH
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. 3 found (avg delta 0.59, highest 0.67)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2021.0025.10$23.0517.8%100.6743
$270.00Nov 2015.6018.10$16.8514.8%140.56202
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2016.5019.50$18.0016.7%100.5416

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 88, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 202.002.80$2.4033.3%230.1429
$270.00Nov 2015.6018.10$16.8514.8%140.56202
$260.00Nov 2021.0025.10$23.0517.8%100.6743
$310.00Nov 203.204.40$3.8031.6%100.2029
$300.00Nov 204.806.10$5.4523.9%70.2647
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2016.5019.50$18.0016.7%100.5416
$260.00Nov 207.709.10$8.4016.7%50.3332
$220.00Nov 200.301.80$1.05142.9%10.0617
$240.00Nov 202.803.60$3.2025.0%10.1540
$270.00Nov 2011.5013.80$12.6518.2%10.4425

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. 14 found (best R:R 27.57, avg 5.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$0.35$9.65$0.3511%27.57$340.35
$280.00$290.00Nov 20$3.45$6.55$3.4546%1.90$283.45
$300.00$310.00Nov 20$1.65$8.35$1.6526%5.06$301.65
$320.00$330.00Nov 20$0.80$9.20$0.8014%11.50$320.80
$270.00$280.00Nov 20$4.95$5.05$4.9556%1.02$274.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$0.83$9.17$0.8310%11.05$229.17
$240.00$230.00Nov 20$1.32$8.68$1.3215%6.58$238.68
$260.00$250.00Nov 20$2.95$7.05$2.9533%2.39$257.05
$280.00$270.00Nov 20$5.35$4.65$5.3554%0.87$274.65
$270.00$260.00Nov 20$4.25$5.75$4.2544%1.35$265.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.29, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$3.00$3.00$7.0064%0.43$293.00
$310.00$320.00Nov 20$1.40$1.40$8.6080%0.16$311.40
$320.00$330.00Nov 20$0.80$0.80$9.2086%0.09$320.80
$300.00$310.00Nov 20$1.65$1.65$8.3574%0.20$301.65
$280.00$290.00Nov 20$3.45$3.45$6.5554%0.53$283.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$2.25$2.25$7.7577%0.29$247.75
$270.00$260.00Nov 20$4.25$4.25$5.7556%0.74$265.75
$260.00$250.00Nov 20$2.95$2.95$7.0567%0.42$257.05
$240.00$230.00Nov 20$1.32$1.32$8.6885%0.15$238.68
$230.00$220.00Nov 20$0.83$0.83$9.1790%0.09$229.17

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 10.77% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Nov 20$16.85$12.65$29.50$240.50$299.5010.77%
$280.00Nov 20$11.90$18.00$29.90$250.10$309.9010.91%
$260.00Nov 20$23.05$8.40$31.45$228.55$291.4511.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.56% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Nov 20$2.40$1.88$4.28$225.72$324.28
$320.00$240.00Nov 20$2.40$3.20$5.60$234.40$325.60
$310.00$230.00Nov 20$3.80$1.88$5.68$224.32$315.68
$310.00$240.00Nov 20$3.80$3.20$7.00$233.00$317.00
$320.00$250.00Nov 20$2.40$5.45$7.85$242.15$327.85
$300.00$230.00Nov 20$5.45$1.88$7.33$222.67$307.33
$310.00$250.00Nov 20$3.80$5.45$9.25$240.75$319.25
$300.00$240.00Nov 20$5.45$3.20$8.65$231.35$308.65
$300.00$250.00Nov 20$5.45$5.45$10.90$239.10$310.90
$320.00$260.00Nov 20$2.40$8.40$10.80$249.20$330.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.57, avg credit $2.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250310/320Nov 20$3.65$6.3557%0.57$246.35$313.65
240/250320/330Nov 20$3.05$6.9563%0.44$246.95$323.05
220/230310/320Nov 20$2.23$7.7771%0.29$227.77$312.23
220/230320/330Nov 20$1.63$8.3777%0.19$228.37$321.63
230/240310/320Nov 20$2.72$7.2865%0.37$237.28$312.72
230/240320/330Nov 20$2.12$7.8871%0.27$237.88$322.12
240/250340/350Nov 20$2.60$7.4065%0.35$247.40$342.60
250/260310/320Nov 20$4.35$5.6548%0.77$255.65$314.35
250/260320/330Nov 20$3.75$6.2554%0.60$256.25$323.75
220/230340/350Nov 20$1.18$8.8279%0.13$228.82$341.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 21.22, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.45$9.5519%21.22
$300.00$310.00$320.00Nov 20$0.25$9.7513%39.00
$260.00$270.00$280.00Nov 20$1.25$8.7522%7.00
$310.00$320.00$330.00Nov 20$0.60$9.4010%15.67
$270.00$280.00$290.00Nov 20$1.50$8.5021%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.70$9.3017%13.29
$260.00$270.00$280.00Nov 20$1.10$8.9021%8.09
$220.00$230.00$240.00Nov 20$0.49$9.5110%19.41
$250.00$260.00$270.00Nov 20$1.30$8.7020%6.69
$230.00$240.00$250.00Nov 20$0.93$9.0714%9.75

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 $-0.95, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Nov 20-$1.00$9.00
$290.00$300.001:2Nov 20-$2.45$7.55
$320.00$330.001:2Nov 20-$0.80$9.20
$300.00$310.001:2Nov 20-$2.15$7.85
$340.00$350.001:2Nov 20-$1.70$8.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Nov 20-$0.95$9.05
$240.00$230.001:2Nov 20-$0.56$9.44
$230.00$220.001:2Nov 20-$0.22$9.78
$260.00$250.001:2Nov 20-$2.50$7.50
$270.00$260.001:2Nov 20-$4.15$5.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.94%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Nov 20$10.800.462.2%3.94%6.15%350
$290.00Nov 20$7.400.365.9%2.70%8.56%326
$300.00Nov 20$4.800.269.5%1.75%11.26%747
$310.00Nov 20$3.200.2013.2%1.17%14.33%1029
$320.00Nov 20$2.000.1416.8%0.73%17.54%2329
$330.00Nov 20$0.400.1020.5%0.15%20.61%--23

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. 158 contracts (avg 185 vol/day, 125 traded recently)

HII averages only 185 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 $175.00 12-18 call last traded $101.29 on 10/01 (now $97.80/$102.00) — try a limit near $99.90. Also watch the $195.00 03-19 call last traded $86.25 on 09/21 (now $80.50/$84.70) — try a limit near $82.60; the $195.00 12-18 call last traded $69.81 on 09/25 (now $78.20/$82.40) — try a limit near $78.20. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $95.50/$99.40) — try a limit near $95.50.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$15.60$18.10$16.85$15.63 10/16$9.85–$19.75$15.63202
$270.00Dec 18$16.80$21.00$18.90$17.45 10/16$11.75–$21.25$17.4520
$270.00Mar 19$25.30$28.60$26.95$19.46 10/13$19.45–$28.75$25.3014
$270.00Jun 17$32.10$35.50$33.80--$31.95–$33.80$32.101
$280.00Nov 20$10.80$13.00$11.90$11.00 10/16$7.00–$14.90$11.0050
$280.00Dec 18$12.00$15.20$13.60$12.80 10/16$8.50–$16.35$12.8046
$280.00Mar 19$20.60$23.80$22.20$19.80 10/16$15.30–$24.00$20.6046
$280.00Jun 17$27.40$31.30$29.35$29.00 10/16$27.50–$29.35$29.002
$260.00Nov 20$21.00$25.10$23.05$21.55 10/16$14.10–$25.35$21.5543
$260.00Dec 18$22.50$26.90$24.70$19.60 10/14$15.75–$26.75$22.5013
$260.00Mar 19$30.80$34.20$32.50$27.40 10/06$24.00–$34.65$30.8063
$290.00Nov 20$7.40$9.50$8.45$7.80 10/16$4.70–$10.60$7.8026
$290.00Dec 18$9.40$10.90$10.15$7.30 10/07$6.10–$12.15$9.4025
$290.00Mar 19$16.60$19.40$18.00$12.16 10/13$12.45–$19.75$16.6027
$250.00Nov 20$28.00$31.40$29.70$27.50 10/16$19.70–$31.95$28.004
$250.00Dec 18$30.00$33.50$31.75$34.79 09/18$21.05–$33.45$31.7515
$250.00Mar 19$36.90$40.40$38.65$33.00 10/14$28.15–$40.45$36.9014
$250.00Jun 17$43.10$47.00$45.05--$42.00–$45.05$43.101
$300.00Nov 20$4.80$6.10$5.45$5.06 10/16$3.20–$7.75$5.0647
$300.00Dec 18$6.00$9.20$7.60$6.26 10/09$4.45–$9.20$6.2691
$300.00Mar 19$13.40$15.40$14.40$12.00 10/14$9.70–$16.30$13.4041
$300.00Jun 17$19.40$22.90$21.15--$20.50–$21.15$19.4020
$240.00Dec 18$37.00$41.50$39.25$31.78 10/06$26.75–$41.15$37.0020
$240.00Mar 19$44.00$47.20$45.60$61.85 09/08$34.40–$47.70$45.609
$240.00Nov 20$36.00$39.60$37.80--$34.90–$37.80$36.001
$310.00Nov 20$3.20$4.40$3.80$3.20 10/16$2.20–$5.50$3.2029
$310.00Dec 18$4.20$5.50$4.85$4.80 10/05$3.25–$6.90$4.8012
$310.00Mar 19$10.20$13.20$11.70$8.83 10/06$7.65–$13.55$10.2020
$230.00Dec 18$45.50$50.00$47.75$37.93 10/07$34.15–$49.50$45.5020
$230.00Mar 19$50.90$55.00$52.95$44.76 10/14$41.00–$55.05$50.906
$230.00Jun 17$56.10$60.30$58.20--$58.20–$58.20—$56.102
$320.00Nov 20$2.00$2.80$2.40$2.05 10/08$1.73–$4.00$2.0529
$320.00Dec 18$2.40$5.50$3.95$2.20 10/13$1.90–$5.00$2.4078
$320.00Mar 19$8.00$10.60$9.30$8.00 10/09$6.10–$10.95$8.0020
$320.00Jun 17$13.90$16.70$15.30--$15.30–$15.30—$13.902
$220.00Dec 18$54.60$58.80$56.70$47.30 10/14$42.95–$58.25$54.6023
$220.00Mar 19$58.80$62.80$60.80$51.50 09/28$47.45–$62.75$58.8011
$330.00Nov 20$0.40$2.80$1.60$1.40 10/16$1.60–$2.80$1.4023
$330.00Dec 18$0.25$5.00$2.63$2.30 10/16$1.90–$3.78$2.30175
$330.00Mar 19$6.20$9.20$7.70$5.25 10/13$5.25–$9.15$6.2014
$210.00Mar 19$67.10$71.10$69.10$89.70 08/31$55.85–$70.85$69.105
$210.00Dec 18$63.80$68.10$65.95--$61.75–$65.95$63.8022
$340.00Nov 20$0.00$4.80$2.40$1.15 10/08$0.65–$2.65$1.1517
$340.00Dec 18$0.55$2.40$1.48$2.25 10/05$1.48–$2.80$1.4850
$340.00Mar 19$4.60$7.70$6.15$5.50 10/12$4.33–$7.40$5.5058
$200.00Dec 18$73.40$77.60$75.50$77.89 09/15$60.10–$76.60$75.5015
$200.00Mar 19$76.00$80.10$78.05$84.20 09/11$63.80–$79.70$78.0510
$350.00Nov 20$0.00$4.10$2.05$0.77 10/16$0.57–$2.30$0.7740
$350.00Dec 18$0.00$4.20$2.10$3.12 09/21$1.25–$2.50$2.1060
$350.00Mar 19$3.30$6.30$4.80$3.67 10/08$3.50–$6.25$3.6735
$350.00Jun 17$7.50$10.40$8.95--$8.20–$8.95$7.501
$195.00Dec 18$78.20$82.40$80.30$69.81 09/25$64.85–$81.35$78.2021
$195.00Mar 19$80.50$84.70$82.60$86.25 09/21$68.25–$84.05$82.602
$190.00Dec 18$83.00$87.30$85.15--$80.70–$85.15$83.003
$190.00Mar 19$85.00$89.20$87.10--$82.85–$87.10$85.001
$360.00Dec 18$0.10$2.00$1.05$2.68 09/15$0.55–$2.53$1.0519
$360.00Mar 19$2.20$5.20$3.70$2.90 10/07$2.55–$5.00$2.908
$360.00Jun 17$6.00$9.40$7.70$6.50 10/16$6.55–$7.70$6.5012
$185.00Mar 19$89.50$93.80$91.65--$87.45–$91.65$89.501
$370.00Nov 20$0.00$3.80$1.90$0.45 10/12$0.43–$1.95$0.454
$370.00Dec 18$0.30$2.85$1.58$0.05 10/09$0.88–$2.45$0.3097
$370.00Mar 19$1.10$4.50$2.80$9.90 08/28$2.00–$4.10$2.803
$175.00Dec 18$97.80$102.00$99.90$101.29 10/01$83.95–$100.70$99.9011
$170.00Dec 18$102.70$106.90$104.80--$100.50–$104.80$102.701
$380.00Dec 18$0.00$3.10$1.55$1.21 09/21$0.85–$2.40$1.2119
$380.00Mar 19$0.50$4.40$2.45$2.90 10/05$1.78–$3.30$2.459
$390.00Dec 18$0.05$2.50$1.27$0.50 09/25$0.70–$2.17$0.5027
$390.00Mar 19$0.45$2.85$1.65$5.50 09/04$1.38–$2.70$1.651
$390.00Jun 17$2.80$6.00$4.40$3.75 10/16$3.60–$4.40$3.752
$400.00Dec 18$0.00$2.70$1.35$1.50 09/09$0.60–$2.00$1.3524
$400.00Mar 19$0.10$2.50$1.30$1.32 10/12$1.17–$2.78$1.3026
$400.00Nov 20$0.00$3.80$1.90--$1.80–$1.90--1
$410.00Dec 18$0.10$2.70$1.40$0.20 09/28$0.50–$2.55$0.204
$410.00Mar 19$0.05$3.20$1.63$1.75 09/29$0.88–$2.28$1.6324
$420.00Mar 19$0.15$3.20$1.68$1.55 09/24$0.80–$1.92$1.553
$420.00Dec 18$0.00$3.70$1.85--$1.55–$1.85--37
$440.00Dec 18$0.00$3.70$1.85$0.35 09/02$0.30–$2.45$0.359
$440.00Mar 19$0.05$1.50$0.78$0.80 10/06$0.78–$1.80$0.782
$450.00Dec 18$0.00$3.70$1.85$0.24 10/14$0.35–$1.90$0.2417
$450.00Mar 19$0.00$1.50$0.75$0.50 09/29$0.75–$1.90$0.5023
$460.00Mar 19$0.00$1.50$0.75$1.35 09/09$0.60–$1.80$0.751
$460.00Dec 18$0.00$3.70$1.85--$1.55–$1.85--17
$470.00Dec 18$0.00$1.35$0.68--$0.68–$0.68--4
$480.00Mar 19$0.00$1.50$0.75$1.25 09/01$0.50–$1.75$0.752
$480.00Dec 18$0.00$3.70$1.85--$1.75–$1.85--2
$490.00Dec 18$0.00$3.70$1.85$0.20 09/08$0.25–$2.45$0.205
$500.00Dec 18$0.00$3.70$1.85--$1.85–$1.85--2
$530.00Dec 18$0.00$4.00$2.00--$1.45–$2.00--2
$540.00Dec 18$0.00$2.00$1.00--$1.00–$1.00--8
$580.00Dec 18$0.00$3.30$1.65--$1.65–$1.85--5
PUTS (68)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$11.50$13.80$12.65$13.50 10/16$12.65–$22.60$12.6525
$270.00Dec 18$11.80$16.50$14.15$20.80 10/08$14.15–$23.95$14.1569
$270.00Mar 19$19.20$22.80$21.00$28.56 10/13$21.00–$30.05$21.0069
$280.00Nov 20$16.50$19.50$18.00$19.27 10/16$18.00–$28.65$18.0016
$280.00Dec 18$18.70$21.40$20.05$25.20 10/12$20.05–$30.65$20.0572
$280.00Mar 19$24.40$27.90$26.15$31.90 10/09$26.15–$36.25$26.1553
$280.00Jun 17$29.50$32.00$30.75--$30.75–$32.00$29.502
$260.00Nov 20$7.70$9.10$8.40$9.39 10/16$8.40–$15.85$8.4032
$260.00Dec 18$8.90$12.40$10.65$12.00 10/16$10.65–$18.20$10.6537
$260.00Mar 19$14.70$18.30$16.50$21.50 10/13$16.50–$24.40$16.5018
$260.00Jun 17$20.90$22.30$21.60--$21.60–$22.90$20.906
$290.00Dec 18$25.00$27.50$26.25$34.09 10/08$26.25–$38.40$26.2525
$290.00Mar 19$30.90$33.30$32.10$41.46 10/13$32.10–$43.55$32.108
$250.00Nov 20$4.80$6.10$5.45$6.40 10/16$5.45–$11.10$5.4576
$250.00Dec 18$4.50$9.20$6.85$9.44 10/09$6.85–$12.85$6.8575
$250.00Mar 19$10.90$14.40$12.65$15.65 10/14$12.65–$19.30$12.6552
$250.00Jun 17$15.90$18.80$17.35$18.42 10/16$17.35–$19.00$17.351
$300.00Dec 18$31.90$35.00$33.45$41.05 10/13$33.45–$46.50$33.4557
$300.00Mar 19$37.10$40.10$38.60$44.34 10/14$38.60–$50.70$38.60109
$300.00Jun 17$41.10$44.70$42.90$45.00 10/16$42.90–$45.60$42.904
$240.00Nov 20$2.80$3.60$3.20$4.00 10/16$3.20–$7.10$3.2040
$240.00Dec 18$2.55$6.80$4.68$5.00 10/02$4.68–$8.85$4.6862
$240.00Mar 19$8.00$11.40$9.70$10.60 10/16$9.70–$14.35$9.7012
$310.00Dec 18$39.40$42.90$41.15$45.30 10/16$41.00–$55.10$41.1551
$310.00Mar 19$44.10$47.20$45.65$37.90 08/31$45.65–$59.05$44.105
$230.00Nov 20$0.80$2.95$1.88$2.50 10/16$1.88–$4.15$1.8835
$230.00Dec 18$1.15$5.20$3.18$5.60 10/13$3.18–$5.70$3.1817
$230.00Mar 19$5.30$8.70$7.00$10.10 10/06$7.00–$11.65$7.0015
$230.00Jun 17$9.90$12.30$11.10--$10.95–$11.10$9.902
$320.00Dec 18$47.40$51.50$49.45$53.50 09/22$49.05–$63.95$49.45213
$320.00Mar 19$51.40$55.20$53.30$34.99 08/19$53.30–$67.40$51.4013
$220.00Nov 20$0.30$1.80$1.05$1.88 10/14$1.05–$3.25$1.0517
$220.00Dec 18$0.50$5.00$2.75$2.55 10/16$2.30–$3.70$2.5553
$220.00Mar 19$3.00$6.70$4.85$8.10 10/13$4.85–$8.30$4.8525
$330.00Dec 18$56.60$60.50$58.55$44.65 09/01$57.90–$73.35$56.606
$330.00Mar 19$59.80$63.40$61.60--$61.60–$64.70$59.8050
$210.00Dec 18$0.00$4.20$2.10$1.60 10/12$1.50–$2.98$1.6023
$210.00Mar 19$1.60$4.80$3.20$5.75 10/06$3.20–$6.20$3.2013
$340.00Mar 19$68.20$72.00$70.10$58.00 08/31$69.70–$84.60$68.209
$340.00Dec 18$65.50$69.70$67.60--$67.60–$71.65$65.506
$200.00Nov 20$0.00$1.75$0.88$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.00$3.80$1.90$1.27 10/14$1.00–$2.23$1.2732
$200.00Mar 19$0.60$4.40$2.50$3.20 10/12$2.25–$4.15$2.5016
$350.00Dec 18$75.30$79.00$77.15--$77.15–$81.35$75.301
$195.00Nov 20$0.05$3.80$1.92$0.71 10/14$0.57–$2.53$0.717
$195.00Mar 19$1.10$2.60$1.85$2.25 10/16$1.80–$3.85$1.8521
$190.00Nov 20$0.00$3.60$1.80$0.30 10/16$0.65–$2.45$0.301
$190.00Dec 18$0.00$3.80$1.90$0.81 09/22$0.85–$2.45$0.815
$190.00Mar 19$0.55$3.90$2.23$1.95 10/05$1.40–$3.03$1.956
$185.00Nov 20$0.00$3.70$1.85$0.45 09/22$0.45–$2.45$0.454
$185.00Dec 18$0.00$3.70$1.85$0.62 09/22$0.60–$2.45$0.6223
$185.00Mar 19$0.40$2.30$1.35$1.80 10/14$1.23–$2.60$1.3511
$180.00Nov 20$0.00$3.30$1.65$0.35 09/22$0.35–$2.50$0.354
$180.00Mar 19$0.05$3.40$1.73$1.40 10/05$0.90–$2.53$1.4034
$180.00Dec 18$0.00$3.70$1.85--$1.75–$1.85--1
$370.00Dec 18$95.20$98.50$96.85$78.60 08/31$95.80–$112.95$95.20--
$370.00Mar 19$95.50$99.40$97.45$81.59 08/31$96.70–$113.00$95.501
$175.00Nov 20$0.00$2.65$1.33$0.13 10/16$0.10–$2.45$0.1380
$175.00Mar 19$0.00$3.30$1.65$1.40 09/22$0.88–$2.25$1.406
$175.00Dec 18$0.00$0.75$0.38--$0.38–$0.38--3
$170.00Nov 20$0.00$0.25$0.13$0.17 09/22$0.13–$2.45$0.134
$170.00Dec 18$0.00$1.05$0.53$0.22 10/14$0.25–$2.50$0.22280
$170.00Mar 19$0.05$1.55$0.80$1.10 09/22$0.80–$2.20$0.804
$380.00Mar 19$104.60$109.00$106.80--$106.80–$111.05$104.603
$165.00Mar 19$0.00$1.50$0.75$0.95 10/08$0.75–$2.05$0.751
$165.00Dec 18$0.00$3.90$1.95--$1.75–$1.95--2
$160.00Dec 18$0.00$1.60$0.80--$0.80–$0.80--10
$150.00Mar 19$0.00$1.50$0.75--$0.75–$0.75--1

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 88
Total Puts 27
Put/Call Ratio 0.31
Net Difference 61

Prior's Put/Call Breakdown

Total Calls 50
Total Puts 36
Put/Call Ratio 0.72
Net Difference 14

Prior 7-Day Put/Call Summary

Total Calls 668
Total Puts 414
Average Put/Call Ratio 0.63
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