Tour v531
HII
HUNTINGTON INGALLS I
$278.86 +1.79%
$279.21 (+0.13%)🌙
as of 10/22 06:06 PM
(10/21 18:06) ◀
|
Thursday, October 22, 2026 (6:06pm)
January 2026
|
▶ (10/23 15:05)
◀ 10/22 18:06 ▶

Option Volume

Detail
ℹ
Current (10/22) 146
Calls: 119 (82%)
Puts: 27 (18%)
Prior (10/21) 115
Calls: 88 (77%)
Puts: 27 (23%)
Current vs Prior +26.96%
Calls: +35.23% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 1,071
Calls: 657 (61%)
Puts: 414 (39%)
Prior 7-Day Average 153
Calls: 93 (61%)
Puts: 59 (39%)
Current vs Prior 7-Day Avg -4.58%
Calls: +26.79%
Puts: -54.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $589.8K
Calls: $551.2K (93%)
Puts: $38.6K (7%)
Prior (10/21) $135.2K
Calls: $89.4K (66%)
Puts: $45.8K (34%)
Current vs Prior +336.24%
Calls: +516.37%
Puts: -15.71%
Prior 7-Day Total $1.03M
Calls: $614.8K (60%)
Puts: $411.6K (40%)
Prior 7-Day Average $146.6K
Calls: $87.8K (60%)
Puts: $58.8K (40%)
Current vs Prior 7-Day Avg +302.24%
Calls: +527.64%
Puts: -34.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.23
Prior (10/21) 0.31
Current vs Prior -26.05%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -64.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 4,168
Calls: 2,122 (51%)
Puts: 2,046 (49%)
Prior (10/21) 4,112
Calls: 2,077 (51%)
Puts: 2,035 (49%)
Current vs Prior +1.36%
Prior 7-Day Total 27,068
Calls: 14,380 (53%)
Puts: 12,688 (47%)
Prior 7-Day Average 3,866
Calls: 2,054 (53%)
Puts: 1,812 (47%)
Current vs Prior 7-Day Avg +7.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.86% | 14.22%
Prior 12.72% | 14.22%
Current vs Prior +1.06% | +0.00%
Prior 7-Day Avg 9.51% | 13.78%
Current vs 7-Day Avg +35.20% | +3.20%
Prior 7-Day Eod 12.72% | 14.22%
Current vs 7-Day Eod +1.06% | +0.00%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.28% | 16.64%
Calls: 10.91% | 17.98%
Puts: 15.64% | 15.31%
Prior 13.28% | 16.64%
Calls: 10.91% | 17.98%
Puts: 15.64% | 15.31%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.94% | 13.89%
Calls: 33.92% | 15.37%
Puts: 37.96% | 12.42%
Current vs 7-Day Avg -63.05% | +19.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($551.2K) vs puts ($38.6K). Massive premium surge with dollar volume up 336% vs prior. Dollar volume significantly above 7-day average (302% higher). Extreme bullish P/C ratio of 0.23 - heavy call buying (119 calls vs 27 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 2 of results (avg 8.7%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2025.9028.00$26.957.8%100.7137
$250.00Nov 2032.5035.80$34.159.7%20.794
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 0.66, highest 0.79)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2032.5035.80$34.159.7%20.794
$260.00Nov 2025.9028.00$26.957.8%100.7137
$270.00Nov 2019.3021.80$20.5512.2%90.61206
$280.00Nov 2012.9016.00$14.4521.5%50.5150
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 57, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2025.9028.00$26.957.8%100.7137
$270.00Nov 2019.3021.80$20.5512.2%90.61206
$290.00Nov 209.2011.20$10.2019.6%80.4126
$300.00Nov 206.108.10$7.1028.2%60.3150
$280.00Nov 2012.9016.00$14.4521.5%50.5150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 205.209.50$7.3558.5%100.2937
$240.00Nov 201.704.70$3.2093.8%20.1439
$220.00Nov 200.701.70$1.2083.3%10.0617
$250.00Nov 203.606.90$5.2562.9%10.2176
$270.00Nov 209.9012.50$11.2023.2%10.3926

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 65.67, avg 8.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$0.15$9.85$0.1511%65.67$340.15
$260.00$270.00Nov 20$6.40$3.60$6.4072%0.56$266.40
$290.00$300.00Nov 20$3.10$6.90$3.1041%2.23$293.10
$280.00$290.00Nov 20$4.25$5.75$4.2551%1.35$284.25
$320.00$330.00Nov 20$1.03$8.97$1.0316%8.71$321.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Nov 20$4.10$5.90$4.1049%1.44$275.90
$260.00$250.00Nov 20$2.10$7.90$2.1029%3.76$257.90
$230.00$220.00Nov 20$0.45$9.55$0.458%21.22$229.55
$250.00$240.00Nov 20$2.05$7.95$2.0521%3.88$247.95
$270.00$260.00Nov 20$3.85$6.15$3.8538%1.60$266.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.18, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$1.70$1.70$8.3077%0.20$311.70
$300.00$310.00Nov 20$2.32$2.32$7.6869%0.30$302.32
$320.00$330.00Nov 20$1.03$1.03$8.9784%0.11$321.03
$280.00$290.00Nov 20$4.25$4.25$5.7549%0.74$284.25
$290.00$300.00Nov 20$3.10$3.10$6.9059%0.45$293.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$1.55$1.55$8.4586%0.18$238.45
$270.00$260.00Nov 20$3.85$3.85$6.1562%0.63$266.15
$250.00$240.00Nov 20$2.05$2.05$7.9579%0.26$247.95
$230.00$220.00Nov 20$0.45$0.45$9.5592%0.05$229.55
$260.00$250.00Nov 20$2.10$2.10$7.9071%0.27$257.90

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. 3 found (cheapest 10.67% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$14.45$15.30$29.75$250.25$309.7510.67%
$270.00Nov 20$20.55$11.20$31.75$238.25$301.7511.39%
$260.00Nov 20$26.95$7.35$34.30$225.70$294.3012.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.88% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Nov 20$2.05$3.20$5.25$234.75$335.25
$320.00$240.00Nov 20$3.08$3.20$6.28$233.72$326.28
$330.00$250.00Nov 20$2.05$5.25$7.30$242.70$337.30
$320.00$250.00Nov 20$3.08$5.25$8.33$241.67$328.33
$310.00$240.00Nov 20$4.78$3.20$7.98$232.02$317.98
$310.00$250.00Nov 20$4.78$5.25$10.03$239.97$320.03
$330.00$260.00Nov 20$2.05$7.35$9.40$250.60$339.40
$320.00$260.00Nov 20$3.08$7.35$10.43$249.57$330.43
$300.00$240.00Nov 20$7.10$3.20$10.30$229.70$310.30
$310.00$260.00Nov 20$4.78$7.35$12.13$247.87$322.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.35, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240320/330Nov 20$2.58$7.4270%0.35$237.42$322.58
230/240310/320Nov 20$3.25$6.7563%0.48$236.75$313.25
230/240300/310Nov 20$3.87$6.1355%0.63$236.13$303.87
240/250320/330Nov 20$3.08$6.9263%0.45$246.92$323.08
240/250310/320Nov 20$3.75$6.2556%0.60$246.25$313.75
230/240340/350Nov 20$1.70$8.3075%0.20$238.30$341.70
240/250300/310Nov 20$4.37$5.6348%0.78$245.63$304.37
220/230320/330Nov 20$1.48$8.5275%0.17$228.52$321.48
220/230310/320Nov 20$2.15$7.8568%0.27$227.85$312.15
240/250340/350Nov 20$2.20$7.8068%0.28$247.80$342.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$0.30$9.7021%32.33
$300.00$310.00$320.00Nov 20$0.62$9.3815%15.13
$290.00$300.00$310.00Nov 20$0.78$9.2217%11.82
$250.00$260.00$270.00Nov 20$0.80$9.2018%11.50
$280.00$290.00$300.00Nov 20$1.15$8.8520%7.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$0.25$9.7520%39.00
$240.00$250.00$260.00Nov 20$0.05$9.9514%199.00
$230.00$240.00$250.00Nov 20$0.50$9.5013%19.00
$220.00$230.00$240.00Nov 20$1.10$8.908%8.09
$250.00$260.00$270.00Nov 20$1.75$8.2518%4.71

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 $-0.10, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Nov 20-$1.38$8.62
$320.00$330.001:2Nov 20-$1.02$8.98
$300.00$310.001:2Nov 20-$2.46$7.54
$290.00$300.001:2Nov 20-$4.00$6.00
$340.00$350.001:2Nov 20-$1.95$8.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Nov 20-$0.10$9.90
$250.00$240.001:2Nov 20-$1.15$8.85
$230.00$220.001:2Nov 20-$0.75$9.25
$270.00$260.001:2Nov 20-$3.50$6.50
$260.00$250.001:2Nov 20-$3.15$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.30%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$9.200.414.0%3.30%7.29%826
$280.00Nov 20$12.900.510.4%4.63%5.03%550
$300.00Nov 20$6.100.317.6%2.19%9.77%650
$310.00Nov 20$2.750.2311.2%0.99%12.15%139
$320.00Nov 20$1.350.1614.8%0.48%15.24%--52
$340.00Nov 20$0.100.1121.9%0.04%21.96%--17

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 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 $195.00 03-19 call last traded $86.25 on 09/21 (now $85.60/$88.50) — try a limit near $86.25. Also watch the $200.00 03-19 call last traded $84.20 on 09/11 (now $81.10/$84.70) — try a limit near $82.90; the $175.00 12-18 call last traded $101.29 on 10/01 (now $102.30/$106.90) — try a limit near $102.30. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $91.10/$94.70) — try a limit near $91.10.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$12.90$16.00$14.45$11.00 10/16$7.00–$14.90$12.9050
$280.00Dec 18$14.80$19.00$16.90$12.80 10/16$8.50–$16.90$14.8046
$280.00Mar 19$23.90$26.80$25.35$19.80 10/16$15.30–$25.35$23.9046
$280.00Jun 17$30.50$34.00$32.25$29.00 10/16$27.50–$32.25$30.502
$270.00Nov 20$19.30$21.80$20.55$15.63 10/16$9.85–$20.55$19.30206
$270.00Dec 18$20.20$23.90$22.05$17.45 10/16$11.75–$22.05$20.2020
$270.00Mar 19$29.00$31.80$30.40$19.46 10/13$19.45–$30.40$29.0014
$270.00Jun 17$35.50$38.80$37.15--$31.95–$37.15$35.505
$290.00Nov 20$9.20$11.20$10.20$7.80 10/16$4.70–$10.60$9.2026
$290.00Dec 18$11.20$13.30$12.25$7.30 10/07$6.10–$12.25$11.2027
$290.00Mar 19$20.00$22.60$21.30$12.16 10/13$12.45–$21.30$20.0027
$260.00Nov 20$25.90$28.00$26.95$21.55 10/16$14.10–$26.95$25.9037
$260.00Dec 18$26.50$29.90$28.20$19.60 10/14$15.75–$28.20$26.5013
$260.00Mar 19$34.70$38.00$36.35$27.40 10/06$24.00–$36.35$34.7063
$300.00Nov 20$6.10$8.10$7.10$5.06 10/16$3.20–$7.75$6.1050
$300.00Dec 18$6.80$9.50$8.15$6.26 10/09$4.45–$9.15$6.8091
$300.00Mar 19$16.00$18.50$17.25$12.00 10/14$9.70–$17.25$16.0041
$300.00Jun 17$21.80$25.20$23.50--$20.50–$23.50$21.8021
$250.00Nov 20$32.50$35.80$34.15$27.50 10/16$19.70–$34.15$32.504
$250.00Dec 18$34.20$37.90$36.05$34.79 09/18$21.05–$36.05$34.7915
$250.00Mar 19$41.10$44.50$42.80$33.00 10/14$28.15–$42.80$41.1014
$250.00Jun 17$46.90$50.80$48.85--$42.00–$48.85$46.901
$310.00Nov 20$2.75$6.80$4.78$3.20 10/16$2.20–$4.95$3.2039
$310.00Dec 18$4.50$7.00$5.75$4.80 10/05$3.25–$6.90$4.8012
$310.00Mar 19$12.80$14.30$13.55$8.83 10/06$7.65–$13.55$12.8020
$240.00Dec 18$41.90$46.00$43.95$31.78 10/06$26.75–$43.95$41.9020
$240.00Mar 19$48.00$51.50$49.75$61.85 09/08$34.40–$49.75$49.759
$240.00Nov 20$41.80$44.10$42.95--$34.90–$42.95$41.801
$320.00Nov 20$1.35$4.80$3.08$2.05 10/08$1.73–$3.70$2.0552
$320.00Dec 18$2.50$6.50$4.50$2.20 10/13$1.90–$4.55$2.5078
$320.00Mar 19$9.20$12.10$10.65$8.00 10/09$6.10–$10.65$9.2021
$320.00Jun 17$15.20$18.70$16.95--$15.30–$16.95$15.202
$230.00Dec 18$50.50$54.50$52.50$37.93 10/07$34.15–$52.50$50.5020
$230.00Mar 19$55.80$58.90$57.35$44.76 10/14$41.00–$57.35$55.806
$230.00Jun 17$60.50$64.20$62.35--$58.20–$62.35$60.502
$330.00Nov 20$0.00$4.10$2.05$1.40 10/16$1.60–$2.48$1.4023
$330.00Dec 18$0.95$5.00$2.98$2.30 10/16$1.90–$3.78$2.30175
$330.00Mar 19$6.90$10.40$8.65$5.25 10/13$5.25–$8.65$6.9014
$220.00Dec 18$59.80$63.90$61.85$47.30 10/14$42.95–$61.85$59.8023
$220.00Mar 19$63.80$67.70$65.75$51.50 09/28$47.45–$65.75$63.8011
$340.00Nov 20$0.10$4.40$2.25$1.15 10/08$0.65–$2.65$1.1517
$340.00Dec 18$0.65$4.00$2.33$2.25 10/05$1.48–$2.78$2.2550
$340.00Mar 19$5.10$8.00$6.55$5.50 10/12$4.33–$7.15$5.5058
$210.00Mar 19$72.00$76.10$74.05$89.70 08/31$55.85–$74.05$74.055
$210.00Dec 18$69.00$73.00$71.00--$61.75–$71.00$69.0022
$350.00Nov 20$0.00$4.20$2.10$0.77 10/16$0.57–$2.30$0.7740
$350.00Dec 18$0.00$4.50$2.25$3.12 09/21$1.25–$2.50$2.2560
$350.00Mar 19$3.60$6.40$5.00$3.67 10/08$3.50–$6.25$3.6735
$350.00Jun 17$8.30$11.90$10.10--$8.20–$10.10$8.301
$200.00Dec 18$78.50$82.50$80.50$77.89 09/15$60.10–$80.50$78.5015
$200.00Mar 19$81.10$84.70$82.90$84.20 09/11$63.80–$82.90$82.9010
$360.00Dec 18$0.55$1.75$1.15$2.68 09/15$0.55–$2.53$1.1520
$360.00Mar 19$2.60$5.40$4.00$2.90 10/07$2.55–$4.95$2.908
$360.00Jun 17$6.60$10.30$8.45$6.50 10/16$6.55–$8.45$6.6012
$195.00Dec 18$83.20$87.40$85.30$69.81 09/25$64.85–$85.30$83.2021
$195.00Mar 19$85.60$88.50$87.05$86.25 09/21$68.25–$87.05$86.252
$190.00Dec 18$88.00$92.30$90.15--$80.70–$90.15$88.003
$190.00Mar 19$90.10$93.80$91.95--$82.85–$91.95$90.101
$370.00Nov 20$0.00$4.20$2.10$0.45 10/12$0.43–$2.10$0.454
$370.00Dec 18$0.00$3.30$1.65$0.05 10/09$0.88–$2.45$0.0597
$370.00Mar 19$1.90$4.40$3.15$9.90 08/28$2.00–$3.75$3.153
$185.00Mar 19$95.00$98.50$96.75--$87.45–$96.75$95.001
$380.00Dec 18$0.00$4.00$2.00$1.21 09/21$0.85–$2.40$1.2119
$380.00Mar 19$1.40$3.50$2.45$2.90 10/05$1.78–$3.15$2.459
$175.00Dec 18$102.30$106.90$104.60$101.29 10/01$83.95–$104.60$102.3011
$170.00Dec 18$107.60$111.90$109.75--$100.50–$109.75$107.601
$390.00Dec 18$0.05$3.90$1.98$0.50 09/25$0.78–$2.17$0.5027
$390.00Mar 19$0.80$3.10$1.95$5.50 09/04$1.38–$2.48$1.951
$390.00Jun 17$3.20$6.20$4.70$3.75 10/16$3.60–$4.70$3.752
$400.00Dec 18$0.00$3.80$1.90$1.50 09/09$0.75–$2.00$1.5024
$400.00Mar 19$0.05$3.50$1.78$1.32 10/12$1.17–$2.78$1.3226
$400.00Nov 20$0.00$3.80$1.90--$1.80–$1.90--1
$410.00Dec 18$0.00$4.00$2.00$0.20 09/28$0.75–$2.55$0.204
$410.00Mar 19$0.00$2.60$1.30$1.75 09/29$0.88–$2.28$1.3024
$420.00Mar 19$0.00$2.05$1.02$1.55 09/24$0.80–$1.92$1.023
$420.00Dec 18$0.00$3.80$1.90--$1.55–$1.90--37
$420.00Nov 20$0.00$3.10$1.55--$1.55–$1.55—--2
$440.00Dec 18$0.00$3.70$1.85$0.35 09/02$0.85–$2.45$0.359
$440.00Mar 19$0.00$3.70$1.85$0.80 10/06$0.78–$1.85$0.802
$450.00Dec 18$0.00$2.50$1.25$0.24 10/14$0.63–$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$2.10$1.05$1.35 09/09$0.60–$1.80$1.051
$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$3.30$1.65$1.25 09/01$0.57–$1.75$1.252
$480.00Dec 18$0.00$2.90$1.45--$1.45–$1.85--2
$490.00Dec 18$0.00$2.70$1.35$0.20 09/08$0.85–$2.45$0.205
$500.00Dec 18$0.00$3.70$1.85--$1.85–$1.85--2
$530.00Dec 18$0.00$3.60$1.80--$1.45–$2.00--2
$540.00Dec 18$0.00$2.00$1.00--$1.00–$1.00--8
$580.00Dec 18$0.00$3.40$1.70--$1.65–$1.85--5
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$14.20$16.40$15.30$19.27 10/16$15.30–$28.65$15.3016
$280.00Dec 18$15.70$19.50$17.60$25.20 10/12$17.60–$30.65$17.6072
$280.00Mar 19$23.40$25.80$24.60$31.90 10/09$24.60–$36.25$24.6053
$280.00Jun 17$27.90$31.30$29.60--$29.60–$32.00$27.904
$270.00Nov 20$9.90$12.50$11.20$13.50 10/16$11.20–$22.60$11.2026
$270.00Dec 18$11.50$15.00$13.25$20.80 10/08$13.25–$23.95$13.2569
$270.00Mar 19$18.00$20.80$19.40$28.56 10/13$19.40–$30.05$19.4069
$270.00Jun 17$23.70$26.40$25.05--$25.05–$25.05—$23.701
$290.00Dec 18$21.40$25.00$23.20$34.09 10/08$23.20–$38.40$23.2025
$290.00Mar 19$28.90$31.40$30.15$41.46 10/13$30.15–$43.55$30.158
$260.00Nov 20$5.20$9.50$7.35$9.39 10/16$7.35–$15.85$7.3537
$260.00Dec 18$8.50$11.00$9.75$12.00 10/16$9.75–$18.20$9.7537
$260.00Mar 19$14.10$17.30$15.70$21.50 10/13$15.70–$24.40$15.7018
$260.00Jun 17$18.50$21.80$20.15--$20.15–$22.90$18.507
$300.00Dec 18$28.50$31.50$30.00$41.05 10/13$30.00–$46.50$30.0057
$300.00Mar 19$34.30$37.50$35.90$44.34 10/14$35.90–$50.70$35.90109
$300.00Jun 17$38.90$42.20$40.55$45.00 10/16$40.55–$45.60$40.554
$250.00Nov 20$3.60$6.90$5.25$6.40 10/16$5.25–$11.10$5.2576
$250.00Dec 18$4.50$8.50$6.50$9.44 10/09$6.50–$12.85$6.5075
$250.00Mar 19$10.90$13.30$12.10$15.65 10/14$12.10–$19.30$12.1052
$250.00Jun 17$14.70$18.20$16.45$18.42 10/16$16.45–$19.00$16.451
$310.00Dec 18$35.90$38.60$37.25$45.30 10/16$37.25–$55.10$37.2551
$310.00Mar 19$41.00$44.40$42.70$37.90 08/31$42.70–$59.05$41.005
$240.00Nov 20$1.70$4.70$3.20$4.00 10/16$3.20–$7.10$3.2039
$240.00Dec 18$1.95$6.50$4.22$5.00 10/02$4.22–$8.85$4.2262
$240.00Mar 19$7.80$10.30$9.05$10.60 10/16$9.05–$14.35$9.0512
$320.00Dec 18$44.00$46.70$45.35$53.50 09/22$45.35–$63.95$45.35213
$320.00Mar 19$48.20$51.50$49.85$34.99 08/19$49.85–$67.40$48.2013
$230.00Nov 20$1.05$2.25$1.65$2.50 10/16$1.65–$4.15$1.6535
$230.00Dec 18$1.00$5.00$3.00$5.60 10/13$3.00–$5.70$3.0017
$230.00Mar 19$5.00$8.20$6.60$10.10 10/06$6.60–$11.65$6.6015
$230.00Jun 17$8.90$11.80$10.35--$10.35–$11.10$8.903
$330.00Dec 18$52.50$55.30$53.90$44.65 09/01$53.90–$73.35$52.506
$330.00Mar 19$56.00$59.50$57.75--$57.75–$64.70$56.0050
$220.00Nov 20$0.70$1.70$1.20$1.88 10/14$1.05–$3.25$1.2017
$220.00Dec 18$0.40$4.70$2.55$2.55 10/16$2.30–$3.70$2.5553
$220.00Mar 19$3.10$6.20$4.65$8.10 10/13$4.65–$8.30$4.6525
$340.00Mar 19$64.20$68.00$66.10$58.00 08/31$66.10–$84.60$64.209
$340.00Dec 18$61.30$64.80$63.05--$63.05–$71.65$61.306
$210.00Dec 18$0.00$4.30$2.15$1.60 10/12$1.50–$2.98$1.6023
$210.00Mar 19$2.35$4.40$3.38$5.75 10/06$3.20–$6.20$3.3813
$210.00Jun 17$4.00$7.10$5.55--$5.55–$5.55—$4.001
$350.00Dec 18$70.70$74.20$72.45--$72.45–$81.35$70.701
$200.00Nov 20$0.00$3.80$1.90$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.00$4.00$2.00$1.27 10/14$1.00–$2.23$1.2732
$200.00Mar 19$1.40$3.10$2.25$3.20 10/12$2.25–$4.15$2.2516
$195.00Nov 20$0.05$4.00$2.03$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$4.90$2.45$0.30 10/16$0.75–$2.45$0.301
$190.00Dec 18$0.00$2.30$1.15$0.81 09/22$0.88–$2.45$0.815
$190.00Mar 19$0.10$2.90$1.50$1.95 10/05$1.40–$3.03$1.506
$370.00Dec 18$89.70$93.50$91.60$78.60 08/31$91.60–$112.95$89.70--
$370.00Mar 19$91.10$94.70$92.90$81.59 08/31$92.90–$113.00$91.101
$185.00Nov 20$0.00$4.10$2.05$0.45 09/22$0.75–$2.45$0.454
$185.00Dec 18$0.00$2.50$1.25$0.62 09/22$0.75–$2.45$0.6223
$185.00Mar 19$0.00$2.80$1.40$1.80 10/14$1.23–$2.60$1.4011
$180.00Nov 20$0.00$3.50$1.75$0.35 09/22$0.93–$2.50$0.354
$180.00Mar 19$0.00$2.85$1.43$1.40 10/05$0.90–$2.53$1.4034
$180.00Dec 18$0.00$3.70$1.85--$1.75–$1.85--1
$380.00Mar 19$100.40$104.20$102.30--$102.30–$111.05$100.403
$175.00Nov 20$0.00$2.30$1.15$0.13 10/16$0.10–$2.45$0.1380
$175.00Mar 19$0.00$3.80$1.90$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$0.00$1.90$0.95$1.10 09/22$0.80–$2.20$0.954
$165.00Mar 19$0.00$3.60$1.80$0.95 10/08$0.75–$2.05$0.951
$165.00Dec 18$0.00$3.70$1.85--$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 119
Total Puts 27
Put/Call Ratio 0.23
Net Difference 92

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 657
Total Puts 414
Average Put/Call Ratio 0.64
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