Tour v531
HII
HUNTINGTON INGALLS I
$274.08 -1.71%
$276.00 (+0.70%)🌙
as of 10/23 06:02 PM
(10/23 15:05) ◀
|
Friday, October 23, 2026 (6:02pm)
January 2026
|
▶ (10/26 15:05)
◀ 10/23 18:02 ▶

Option Volume

Detail
ℹ
Current (10/23) 90
Calls: 73 (81%)
Puts: 17 (19%)
Prior (10/22) 146
Calls: 119 (82%)
Puts: 27 (18%)
Current vs Prior -38.36%
Calls: -38.66% (Calls)
Puts: -37.04% (Puts)
Prior 7-Day Total 1,078
Calls: 663 (62%)
Puts: 415 (38%)
Prior 7-Day Average 154
Calls: 94 (62%)
Puts: 59 (38%)
Current vs Prior 7-Day Avg -41.56%
Calls: -22.93%
Puts: -71.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $75.1K
Calls: $54.1K (72%)
Puts: $20.9K (28%)
Prior (10/22) $589.8K
Calls: $551.2K (93%)
Puts: $38.6K (7%)
Current vs Prior -87.27%
Calls: -90.18%
Puts: -45.75%
Prior 7-Day Total $1.55M
Calls: $1.11M (72%)
Puts: $434.9K (28%)
Prior 7-Day Average $221.2K
Calls: $159.1K (72%)
Puts: $62.1K (28%)
Current vs Prior 7-Day Avg -66.07%
Calls: -65.97%
Puts: -66.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.23
Prior (10/22) 0.23
Current vs Prior +2.64%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -63.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 4,213
Calls: 2,165 (51%)
Puts: 2,048 (49%)
Prior (10/22) 4,168
Calls: 2,122 (51%)
Puts: 2,046 (49%)
Current vs Prior +1.08%
Prior 7-Day Total 26,517
Calls: 13,912 (52%)
Puts: 12,605 (48%)
Prior 7-Day Average 3,788
Calls: 1,987 (52%)
Puts: 1,800 (48%)
Current vs Prior 7-Day Avg +11.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.92% | 14.05%
Prior 12.86% | 14.22%
Current vs Prior +0.47% | -1.21%
Prior 7-Day Avg 10.58% | 13.95%
Current vs 7-Day Avg +22.05% | +0.71%
Prior 7-Day Eod 12.86% | 14.22%
Current vs 7-Day Eod +0.47% | -1.21%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.01% | 9.47%
Calls: 15.38% | 12.27%
Puts: 12.64% | 6.68%
Prior 13.28% | 16.64%
Calls: 10.91% | 17.98%
Puts: 15.64% | 15.31%
Current vs Prior +5.50% | -43.09%
Prior 7-Day Avg 32.48% | 14.29%
Calls: 30.39% | 15.94%
Puts: 34.57% | 12.64%
Current vs 7-Day Avg -56.87% | -33.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($54.1K). Light premium activity with dollar volume down 87% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (73 calls vs 17 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 -- 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 0.60, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2021.5025.50$23.5017.0%--0.6827
$270.00Nov 2016.7019.40$18.0515.0%50.58203
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2015.7019.00$17.3519.0%--0.5317

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 59, top 41)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 201.104.10$2.60115.4%410.1452
$280.00Nov 2011.0014.50$12.7527.5%60.4755
$270.00Nov 2016.7019.40$18.0515.0%50.58203
$300.00Nov 205.006.80$5.9030.5%20.2853
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2010.1014.50$12.3035.8%40.4227
$195.00Nov 200.051.20$0.63182.5%10.037

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 0.83, avg 9.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$5.45$4.55$5.4568%0.83$265.45
$310.00$320.00Nov 20$0.70$9.30$0.7018%13.29$310.70
$290.00$300.00Nov 20$2.50$7.50$2.5036%3.00$292.50
$270.00$280.00Nov 20$5.30$4.70$5.3058%0.89$275.30
$320.00$330.00Nov 20$1.20$8.80$1.2014%7.33$321.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$195.00Nov 20$0.30$24.70$0.305%82.33$219.70
$240.00$230.00Nov 20$1.20$8.80$1.2016%7.33$238.80
$270.00$260.00Nov 20$3.85$6.15$3.8542%1.60$266.15
$250.00$240.00Nov 20$2.00$8.00$2.0023%4.00$248.00
$260.00$250.00Nov 20$2.85$7.15$2.8532%2.51$257.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.17, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$2.60$2.60$7.4072%0.35$302.60
$280.00$290.00Nov 20$4.35$4.35$5.6553%0.77$284.35
$320.00$330.00Nov 20$1.20$1.20$8.8086%0.14$321.20
$290.00$300.00Nov 20$2.50$2.50$7.5064%0.33$292.50
$310.00$320.00Nov 20$0.70$0.70$9.3082%0.08$310.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$1.47$1.47$8.5389%0.17$228.53
$260.00$250.00Nov 20$2.85$2.85$7.1568%0.40$257.15
$250.00$240.00Nov 20$2.00$2.00$8.0077%0.25$248.00
$270.00$260.00Nov 20$3.85$3.85$6.1558%0.63$266.15
$240.00$230.00Nov 20$1.20$1.20$8.8084%0.14$238.80

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. 3 found (cheapest 10.98% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$12.75$17.35$30.10$249.90$310.1010.98%
$270.00Nov 20$18.05$12.30$30.35$239.65$300.3511.07%
$260.00Nov 20$23.50$8.45$31.95$228.05$291.9511.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.82% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$230.00Nov 20$2.60$2.40$5.00$225.00$325.00
$310.00$230.00Nov 20$3.30$2.40$5.70$224.30$315.70
$320.00$240.00Nov 20$2.60$3.60$6.20$233.80$326.20
$310.00$240.00Nov 20$3.30$3.60$6.90$233.10$316.90
$320.00$250.00Nov 20$2.60$5.60$8.20$241.80$328.20
$310.00$250.00Nov 20$3.30$5.60$8.90$241.10$318.90
$300.00$230.00Nov 20$5.90$2.40$8.30$221.70$308.30
$300.00$240.00Nov 20$5.90$3.60$9.50$230.50$309.50
$300.00$250.00Nov 20$5.90$5.60$11.50$238.50$311.50
$320.00$260.00Nov 20$2.60$8.45$11.05$248.95$331.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.69, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230300/310Nov 20$4.07$5.9362%0.69$225.93$304.07
220/230320/330Nov 20$2.67$7.3375%0.36$227.33$322.67
240/250300/310Nov 20$4.60$5.4049%0.85$245.40$304.60
250/260300/310Nov 20$5.45$4.5540%1.20$254.55$305.45
240/250320/330Nov 20$3.20$6.8063%0.47$246.80$323.20
230/240300/310Nov 20$3.80$6.2056%0.61$236.20$303.80
250/260320/330Nov 20$4.05$5.9554%0.68$255.95$324.05
230/240320/330Nov 20$2.40$7.6070%0.32$237.60$322.40
220/230310/320Nov 20$2.17$7.8371%0.28$227.83$312.17
240/250310/320Nov 20$2.70$7.3059%0.37$247.30$312.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$0.15$9.8521%65.67
$270.00$280.00$290.00Nov 20$0.95$9.0522%9.53
$280.00$290.00$300.00Nov 20$1.85$8.1520%4.41
$300.00$310.00$320.00Nov 20$1.90$8.1013%4.26
$320.00$330.00$340.00Nov 20$1.90$8.104%4.26
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 20$1.00$9.0019%9.00
$240.00$250.00$260.00Nov 20$0.85$9.1516%10.76
$260.00$270.00$280.00Nov 20$1.20$8.8021%7.33
$230.00$240.00$250.00Nov 20$0.80$9.2012%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.70, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Nov 20-$0.70$9.30
$320.00$330.001:2Nov 20-$0.20$9.80
$280.00$290.001:2Nov 20-$4.05$5.95
$290.00$300.001:2Nov 20-$3.40$6.60
$310.00$320.001:2Nov 20-$1.90$8.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$195.001:2Nov 20-$0.33$24.67
$250.00$240.001:2Nov 20-$1.60$8.40
$240.00$230.001:2Nov 20-$1.20$8.80
$260.00$250.001:2Nov 20-$2.75$7.25
$270.00$260.001:2Nov 20-$4.60$5.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.01%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Nov 20$11.000.472.2%4.01%6.17%655
$290.00Nov 20$6.900.365.8%2.52%8.33%--31
$300.00Nov 20$5.000.289.5%1.82%11.28%253
$310.00Nov 20$1.600.1813.1%0.58%13.69%--40
$320.00Nov 20$1.100.1416.8%0.40%17.16%4152
$330.00Nov 20$0.400.0920.4%0.15%20.55%--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. 163 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 $81.70/$84.70) — try a limit near $83.20. Also watch the $200.00 03-19 call last traded $84.20 on 09/11 (now $77.20/$80.20) — try a limit near $78.70; the $195.00 12-18 call last traded $69.81 on 09/25 (now $79.00/$82.30) — try a limit near $79.00. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $95.30/$98.90) — try a limit near $95.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$16.70$19.40$18.05$15.63 10/16$9.85–$20.55$16.70203
$270.00Dec 18$17.20$20.90$19.05$17.45 10/16$11.75–$22.05$17.4520
$270.00Mar 19$26.10$29.80$27.95$19.46 10/13$19.45–$30.40$26.1014
$270.00Jun 17$32.50$35.70$34.10--$31.95–$37.15$32.505
$280.00Nov 20$11.00$14.50$12.75$11.00 10/16$7.00–$14.90$11.0055
$280.00Dec 18$12.60$16.50$14.55$12.80 10/16$8.50–$16.90$12.8046
$280.00Mar 19$21.60$24.70$23.15$19.80 10/16$15.30–$25.35$21.6046
$280.00Jun 17$27.70$30.90$29.30$29.00 10/16$27.50–$32.25$29.002
$260.00Nov 20$21.50$25.50$23.50$21.55 10/16$14.10–$26.95$21.5527
$260.00Dec 18$24.50$26.70$25.60$19.60 10/14$15.75–$28.20$24.5012
$260.00Mar 19$31.40$35.30$33.35$27.40 10/06$24.00–$36.35$31.4063
$260.00Jun 17$37.80$41.60$39.70--$39.70–$39.70—$37.802
$290.00Nov 20$6.90$9.90$8.40$7.80 10/16$4.70–$10.60$7.8031
$290.00Dec 18$8.20$12.50$10.35$7.30 10/07$6.10–$12.25$8.2027
$290.00Mar 19$16.20$20.30$18.25$12.16 10/13$12.45–$21.30$16.2024
$250.00Nov 20$28.50$32.80$30.65$27.50 10/16$19.70–$34.15$28.504
$250.00Dec 18$30.40$33.50$31.95$34.79 09/18$21.05–$36.05$31.9515
$250.00Mar 19$37.50$41.50$39.50$33.00 10/14$28.15–$42.80$37.5014
$250.00Jun 17$43.50$47.50$45.50--$42.00–$48.85$43.501
$300.00Nov 20$5.00$6.80$5.90$5.06 10/16$3.20–$7.75$5.0653
$300.00Dec 18$5.50$8.70$7.10$6.26 10/09$4.45–$9.15$6.2691
$300.00Mar 19$14.00$17.00$15.50$12.00 10/14$9.70–$17.25$14.0041
$300.00Jun 17$19.70$23.50$21.60--$20.50–$23.50$19.7026
$240.00Dec 18$38.50$41.90$40.20$31.78 10/06$26.75–$43.95$38.5020
$240.00Mar 19$44.20$47.60$45.90$61.85 09/08$34.40–$49.75$45.909
$240.00Nov 20$36.50$40.70$38.60--$34.90–$42.95$36.501
$310.00Nov 20$1.60$5.00$3.30$3.20 10/16$2.20–$4.95$3.2040
$310.00Dec 18$3.20$7.30$5.25$4.80 10/05$3.25–$6.90$4.8013
$310.00Mar 19$10.90$13.60$12.25$8.83 10/06$7.65–$13.55$10.9021
$230.00Dec 18$46.30$50.30$48.30$37.93 10/07$34.15–$52.50$46.3020
$230.00Mar 19$51.60$55.60$53.60$44.76 10/14$41.00–$57.35$51.606
$230.00Jun 17$56.60$60.50$58.55--$58.20–$62.35$56.602
$320.00Nov 20$1.10$4.10$2.60$2.05 10/08$1.73–$3.70$2.0552
$320.00Dec 18$1.45$5.90$3.68$2.20 10/13$1.90–$4.55$2.2078
$320.00Mar 19$7.90$11.60$9.75$8.00 10/09$6.10–$10.65$8.0021
$320.00Jun 17$13.10$17.50$15.30--$15.30–$16.95$13.102
$220.00Dec 18$55.40$59.10$57.25$47.30 10/14$42.95–$61.85$55.4023
$220.00Mar 19$59.70$63.30$61.50$51.50 09/28$47.45–$65.75$59.7011
$330.00Nov 20$0.40$2.40$1.40$1.40 10/16$1.40–$2.48$1.4023
$330.00Dec 18$0.50$4.80$2.65$2.30 10/16$1.90–$3.78$2.30172
$330.00Mar 19$5.70$9.20$7.45$5.25 10/13$5.25–$8.65$5.7014
$210.00Mar 19$68.60$71.80$70.20$89.70 08/31$55.85–$74.05$70.205
$210.00Dec 18$64.80$68.00$66.40--$61.75–$71.00$64.8022
$340.00Nov 20$0.00$4.20$2.10$1.15 10/08$0.65–$2.40$1.1517
$340.00Dec 18$0.65$2.40$1.53$2.25 10/05$1.48–$2.78$1.5349
$340.00Mar 19$4.50$8.00$6.25$5.50 10/12$4.33–$7.15$5.5058
$200.00Dec 18$73.70$77.40$75.55$77.89 09/15$60.10–$80.50$75.5515
$200.00Mar 19$77.20$80.20$78.70$84.20 09/11$63.80–$82.90$78.7051
$350.00Nov 20$0.00$4.10$2.05$0.77 10/16$0.57–$2.30$0.7740
$350.00Dec 18$0.00$4.30$2.15$3.12 09/21$1.25–$2.50$2.1560
$350.00Mar 19$3.50$6.40$4.95$3.67 10/08$3.50–$6.10$3.6735
$350.00Jun 17$7.00$11.50$9.25--$8.20–$10.10$7.001
$195.00Dec 18$79.00$82.30$80.65$69.81 09/25$64.85–$85.30$79.0021
$195.00Mar 19$81.70$84.70$83.20$86.25 09/21$68.25–$87.05$83.202
$190.00Dec 18$83.50$87.10$85.30--$80.70–$90.15$83.503
$190.00Mar 19$86.00$89.20$87.60--$82.85–$91.95$86.001
$360.00Dec 18$0.10$3.90$2.00$2.68 09/15$0.55–$2.53$2.0020
$360.00Mar 19$2.20$5.40$3.80$2.90 10/07$2.55–$4.65$2.907
$360.00Jun 17$5.50$9.90$7.70$6.50 10/16$6.55–$8.45$6.5012
$185.00Mar 19$90.00$93.80$91.90--$87.45–$96.75$90.001
$370.00Nov 20$0.00$3.90$1.95$0.45 10/12$0.43–$2.10$0.454
$370.00Dec 18$0.00$2.85$1.43$0.05 10/09$0.88–$2.45$0.0597
$370.00Mar 19$1.80$5.00$3.40$9.90 08/28$2.00–$3.65$3.403
$175.00Dec 18$97.50$101.90$99.70$101.29 10/01$83.95–$104.60$99.7011
$170.00Dec 18$102.50$106.80$104.65--$100.50–$109.75$102.501
$380.00Dec 18$0.00$3.70$1.85$1.21 09/21$0.85–$2.40$1.2119
$380.00Mar 19$0.65$4.80$2.73$2.90 10/05$1.78–$2.90$2.739
$380.00Jun 17$3.40$7.30$5.35--$5.35–$5.35—$3.401
$390.00Dec 18$0.05$1.00$0.53$0.50 09/25$0.53–$2.17$0.5027
$390.00Mar 19$0.20$4.50$2.35$5.50 09/04$1.38–$2.35$2.351
$390.00Jun 17$2.85$6.00$4.43$3.75 10/16$3.60–$4.70$3.752
$400.00Dec 18$0.00$3.70$1.85$1.50 09/09$0.75–$2.00$1.5024
$400.00Mar 19$0.80$4.00$2.40$1.32 10/12$1.17–$2.78$1.3226
$400.00Nov 20$0.00$1.65$0.83--$0.83–$1.90--1
$410.00Dec 18$0.00$3.70$1.85$0.20 09/28$0.75–$2.55$0.204
$410.00Mar 19$0.25$4.00$2.13$1.75 09/29$0.88–$2.20$1.7524
$420.00Mar 19$0.00$4.00$2.00$1.55 09/24$0.80–$2.00$1.553
$420.00Dec 18$0.00$3.80$1.90--$1.55–$1.90--37
$420.00Nov 20$0.00$3.70$1.85--$1.55–$1.85--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$1.70$0.85$0.80 10/06$0.78–$1.85$0.802
$450.00Dec 18$0.00$3.50$1.75$0.24 10/14$0.63–$1.90$0.2417
$450.00Mar 19$0.20$1.60$0.90$0.50 09/29$0.75–$1.88$0.5023
$460.00Mar 19$0.00$1.70$0.85$1.35 09/09$0.60–$1.80$0.851
$460.00Dec 18$0.00$2.75$1.38--$1.38–$1.85--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$0.57–$1.75$0.852
$480.00Dec 18$0.00$3.50$1.75--$1.45–$1.85--2
$490.00Dec 18$0.00$3.70$1.85$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$3.60$1.80--$1.65–$1.85--5
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$10.10$14.50$12.30$13.50 10/16$11.20–$22.60$12.3027
$270.00Dec 18$12.30$16.50$14.40$20.80 10/08$13.25–$23.95$14.4069
$270.00Mar 19$19.50$23.00$21.25$28.56 10/13$19.40–$30.05$21.2571
$270.00Jun 17$24.40$27.90$26.15--$25.05–$26.15$24.401
$280.00Nov 20$15.70$19.00$17.35$19.27 10/16$15.30–$28.65$17.3517
$280.00Dec 18$18.60$20.30$19.45$25.20 10/12$17.60–$30.65$19.4572
$280.00Mar 19$24.60$27.90$26.25$31.90 10/09$24.60–$36.25$26.2554
$280.00Jun 17$29.60$31.90$30.75--$29.60–$32.00$29.604
$260.00Nov 20$6.40$10.50$8.45$9.39 10/16$7.35–$15.85$8.4536
$260.00Dec 18$8.50$12.00$10.25$12.00 10/16$9.75–$18.20$10.2537
$260.00Mar 19$15.10$18.10$16.60$21.50 10/13$15.70–$24.40$16.6018
$260.00Jun 17$19.30$23.50$21.40--$20.15–$22.90$19.307
$290.00Dec 18$24.20$27.00$25.60$34.09 10/08$23.20–$38.40$25.6025
$290.00Mar 19$30.40$33.90$32.15$41.46 10/13$30.15–$43.55$32.156
$250.00Nov 20$4.30$6.90$5.60$6.40 10/16$5.25–$11.10$5.6075
$250.00Dec 18$5.30$9.00$7.15$9.44 10/09$6.50–$12.85$7.1575
$250.00Mar 19$11.30$14.30$12.80$15.65 10/14$12.10–$19.30$12.8052
$250.00Jun 17$15.00$18.90$16.95$18.42 10/16$16.45–$19.00$16.951
$300.00Dec 18$30.90$34.00$32.45$41.05 10/13$30.00–$46.50$32.4557
$300.00Mar 19$36.80$40.30$38.55$44.34 10/14$35.90–$50.70$38.55109
$300.00Jun 17$41.30$44.50$42.90$45.00 10/16$40.55–$45.60$42.904
$240.00Nov 20$2.40$4.80$3.60$4.00 10/16$3.20–$7.10$3.6039
$240.00Dec 18$2.65$6.50$4.58$5.00 10/02$4.22–$8.85$4.5862
$240.00Mar 19$7.60$11.80$9.70$10.60 10/16$9.05–$14.35$9.7011
$310.00Dec 18$38.60$41.80$40.20$45.30 10/16$37.25–$55.10$40.2054
$310.00Mar 19$44.10$46.60$45.35$37.90 08/31$42.70–$59.05$44.105
$230.00Nov 20$0.10$4.70$2.40$2.50 10/16$1.65–$4.15$2.4035
$230.00Dec 18$1.00$5.40$3.20$5.60 10/13$3.00–$5.70$3.2017
$230.00Mar 19$5.70$9.00$7.35$10.10 10/06$6.60–$11.65$7.3515
$230.00Jun 17$8.60$13.30$10.95--$10.35–$11.10$8.603
$320.00Dec 18$47.30$51.00$49.15$53.50 09/22$45.35–$63.95$49.15213
$320.00Mar 19$51.40$54.50$52.95$34.99 08/19$49.85–$67.40$51.4013
$220.00Nov 20$0.15$1.70$0.93$1.88 10/14$0.93–$3.25$0.9316
$220.00Dec 18$0.10$4.70$2.40$2.55 10/16$2.30–$3.70$2.4053
$220.00Mar 19$3.70$6.90$5.30$8.10 10/13$4.65–$8.30$5.3025
$330.00Dec 18$56.00$60.20$58.10$44.65 09/01$53.90–$73.35$56.006
$330.00Mar 19$59.50$63.50$61.50--$57.75–$64.70$59.5050
$210.00Dec 18$0.00$4.20$2.10$1.60 10/12$1.50–$2.98$1.6023
$210.00Mar 19$1.80$5.00$3.40$5.75 10/06$3.20–$6.20$3.4013
$210.00Jun 17$4.90$7.90$6.40--$5.55–$6.40$4.901
$340.00Mar 19$68.00$72.00$70.00$58.00 08/31$66.10–$84.60$68.009
$340.00Dec 18$65.20$69.50$67.35--$63.05–$71.65$65.206
$200.00Nov 20$0.00$3.60$1.80$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.00$3.90$1.95$1.27 10/14$1.00–$2.23$1.2732
$200.00Mar 19$1.10$4.70$2.90$3.20 10/12$2.25–$4.15$2.9016
$350.00Dec 18$75.00$79.00$77.00--$72.45–$81.35$75.001
$195.00Nov 20$0.05$1.20$0.63$0.71 10/14$0.57–$2.53$0.637
$195.00Mar 19$0.65$3.20$1.93$2.25 10/16$1.80–$3.85$1.9321
$190.00Nov 20$0.00$3.50$1.75$0.30 10/16$0.75–$2.45$0.301
$190.00Dec 18$0.00$4.00$2.00$0.81 09/22$0.88–$2.45$0.815
$190.00Mar 19$0.05$4.20$2.13$1.95 10/05$1.40–$3.03$1.956
$185.00Nov 20$0.00$3.70$1.85$0.45 09/22$0.75–$2.45$0.454
$185.00Dec 18$0.00$3.80$1.90$0.62 09/22$0.75–$2.45$0.6223
$185.00Mar 19$0.25$4.10$2.17$1.80 10/14$1.23–$2.60$1.8011
$180.00Nov 20$0.00$3.50$1.75$0.35 09/22$0.93–$2.50$0.354
$180.00Mar 19$0.00$3.90$1.95$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$94.40$98.20$96.30$78.60 08/31$91.60–$112.95$94.40--
$370.00Mar 19$95.30$98.90$97.10$81.59 08/31$92.90–$113.00$95.301
$175.00Nov 20$0.00$3.50$1.75$0.13 10/16$0.10–$2.45$0.1380
$175.00Mar 19$0.00$2.00$1.00$1.40 09/22$0.88–$2.20$1.006
$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–$0.85$0.22280
$170.00Mar 19$0.05$1.55$0.80$1.10 09/22$0.80–$2.20$0.804
$380.00Mar 19$105.00$108.80$106.90--$102.30–$111.05$105.003
$165.00Mar 19$0.00$1.70$0.85$0.95 10/08$0.75–$2.05$0.851
$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 73
Total Puts 17
Put/Call Ratio 0.23
Net Difference 56

Prior's Put/Call Breakdown

Total Calls 119
Total Puts 27
Put/Call Ratio 0.23
Net Difference 92

Prior 7-Day Put/Call Summary

Total Calls 663
Total Puts 415
Average Put/Call Ratio 0.64
Ratio Trend Rising

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