Tour v531
HII
HUNTINGTON INGALLS I
$263.75 -1.02%
$265.50 (+0.66%)🌙
as of 10/06 06:01 PM
(10/6 15:05) ◀
|
Tuesday, October 6, 2026 (6:01pm)
January 2026
|
▶ (10/7 15:05)
◀ 10/6 18:01 ▶

Option Volume

Detail
ℹ
Current (10/06) 202
Calls: 152 (75%)
Puts: 50 (25%)
Prior (10/05) 157
Calls: 51 (32%)
Puts: 106 (68%)
Current vs Prior +28.66%
Calls: +198.04% (Calls)
Puts: -52.83% (Puts)
Prior 7-Day Total 1,909
Calls: 1,423 (75%)
Puts: 486 (25%)
Prior 7-Day Average 272
Calls: 203 (75%)
Puts: 69 (25%)
Current vs Prior 7-Day Avg -25.93%
Calls: -25.23%
Puts: -27.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $220.2K
Calls: $159.7K (73%)
Puts: $60.5K (27%)
Prior (10/05) $123.8K
Calls: $52.0K (42%)
Puts: $71.8K (58%)
Current vs Prior +77.85%
Calls: +207.11%
Puts: -15.71%
Prior 7-Day Total $2.13M
Calls: $1.46M (68%)
Puts: $674.6K (32%)
Prior 7-Day Average $304.9K
Calls: $208.5K (68%)
Puts: $96.4K (32%)
Current vs Prior 7-Day Avg -27.77%
Calls: -23.42%
Puts: -37.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.33
Prior (10/05) 2.08
Current vs Prior -84.17%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -50.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 4,509
Calls: 2,409 (53%)
Puts: 2,100 (47%)
Prior (10/05) 4,422
Calls: 2,390 (54%)
Puts: 2,032 (46%)
Current vs Prior +1.97%
Prior 7-Day Total 22,294
Calls: 12,167 (55%)
Puts: 10,127 (45%)
Prior 7-Day Average 3,184
Calls: 1,738 (55%)
Puts: 1,446 (45%)
Current vs Prior 7-Day Avg +41.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.99% | 13.35%5.99% | 13.35%
Prior 5.85% | 13.38%5.85% | 13.38%
Current vs Prior +2.33% | -0.24%+2.33% | -0.24%
Prior 7-Day Avg 6.84% | 13.91%6.84% | 13.91%
Current vs 7-Day Avg -12.47% | -4.03%-12.47% | -4.03%
Prior 7-Day Eod 5.85% | 13.38%5.85% | 13.38%
Current vs 7-Day Eod +2.33% | -0.24%+2.33% | -0.24%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.58% | 8.99%
Calls: 31.45% | 14.61%
Puts: 31.71% | 3.37%
Prior 33.27% | 11.37%
Calls: 33.92% | 16.75%
Puts: 32.62% | 5.99%
Current vs Prior -5.08% | -20.93%
Prior 7-Day Avg 27.10% | 12.41%
Calls: 27.83% | 12.34%
Puts: 26.37% | 12.47%
Current vs 7-Day Avg +16.53% | -27.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($159.7K). Elevated premium activity with dollar volume up 78% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (152 calls vs 50 puts). P/C ratio dropping 84% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 7 found (avg delta 0.68, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1614.1016.00$15.0512.6%20.865
$260.00Oct 166.209.00$7.6036.8%30.638
$260.00Nov 2016.5019.10$17.8014.6%50.579
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1615.5017.50$16.5012.1%--0.8829
$270.00Oct 166.909.50$8.2031.7%--0.6821
$280.00Nov 2022.2025.60$23.9014.2%10.6312
$270.00Nov 2015.7019.10$17.4019.5%--0.5313

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 113, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2012.4013.90$13.1511.4%540.47215
$300.00Oct 160.000.60$0.30200.0%100.0423
$270.00Oct 162.053.00$2.5337.5%70.3237
$280.00Nov 207.6010.50$9.0532.0%70.3716
$260.00Nov 2016.5019.10$17.8014.6%50.579
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 202.704.10$3.4041.2%70.1617
$260.00Oct 162.004.70$3.3580.6%40.3727
$240.00Nov 205.106.60$5.8525.6%20.2425
$250.00Oct 160.251.85$1.05152.4%10.1445
$220.00Nov 201.652.75$2.2050.0%10.115

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. 18 found (best R:R 4.71, avg 7.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$1.75$8.25$1.7528%4.71$291.75
$260.00$270.00Nov 20$4.65$5.35$4.6557%1.15$264.65
$280.00$290.00Oct 16$0.32$9.68$0.3212%30.25$280.32
$300.00$310.00Nov 20$1.35$8.65$1.3522%6.41$301.35
$280.00$290.00Nov 20$2.75$7.25$2.7537%2.64$282.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$4.85$5.15$4.8568%1.06$265.15
$270.00$260.00Nov 20$4.50$5.50$4.5053%1.22$265.50
$230.00$220.00Nov 20$1.20$8.80$1.2016%7.33$228.80
$250.00$240.00Nov 20$2.75$7.25$2.7533%2.64$247.25
$250.00$240.00Oct 16$0.72$9.28$0.7214%12.89$249.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.32, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$1.73$1.73$8.2768%0.21$271.73
$270.00$280.00Nov 20$4.10$4.10$5.9053%0.69$274.10
$290.00$300.00Oct 16$0.18$0.18$9.8293%0.02$290.18
$280.00$290.00Nov 20$2.75$2.75$7.2563%0.38$282.75
$300.00$310.00Nov 20$1.35$1.35$8.6578%0.16$301.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$2.45$2.45$7.5576%0.32$237.55
$260.00$250.00Nov 20$4.30$4.30$5.7057%0.75$255.70
$260.00$250.00Oct 16$2.30$2.30$7.7063%0.30$257.70
$250.00$240.00Oct 16$0.72$0.72$9.2886%0.08$249.28
$250.00$240.00Nov 20$2.75$2.75$7.2567%0.38$247.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $9.89, cheapest $9.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$10.2029.5%40.0%
$270.00Oct 16Nov 20$10.6228.3%43.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$9.5529.5%40.0%
$270.00Oct 16Nov 20$9.2028.3%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.07% of stock, avg 8.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$2.53$8.20$10.73$259.27$280.734.07%
$260.00Oct 16$7.60$3.35$10.95$249.05$270.954.15%
$250.00Oct 16$15.05$1.05$16.10$233.90$266.106.10%
$280.00Oct 16$0.80$16.50$17.30$262.70$297.306.56%
$270.00Nov 20$13.15$17.40$30.55$239.45$300.5511.58%
$260.00Nov 20$17.80$12.90$30.70$229.30$290.7011.64%
$280.00Nov 20$9.05$23.90$32.95$247.05$312.9512.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.58% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Oct 16$0.48$1.05$1.53$248.47$291.53
$280.00$250.00Oct 16$0.80$1.05$1.85$248.15$281.85
$270.00$250.00Oct 16$2.53$1.05$3.58$246.42$273.58
$290.00$260.00Oct 16$0.48$3.35$3.83$256.17$293.83
$280.00$260.00Oct 16$0.80$3.35$4.15$255.85$284.15
$310.00$220.00Nov 20$3.20$2.20$5.40$214.60$315.40
$270.00$260.00Oct 16$2.53$3.35$5.88$254.12$275.88
$310.00$230.00Nov 20$3.20$3.40$6.60$223.40$316.60
$300.00$220.00Nov 20$4.55$2.20$6.75$213.25$306.75
$300.00$230.00Nov 20$4.55$3.40$7.95$222.05$307.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.61, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240300/310Nov 20$3.80$6.2055%0.61$236.20$303.80
230/240290/300Nov 20$4.20$5.8048%0.72$235.80$294.20
220/230300/310Nov 20$2.55$7.4563%0.34$227.45$302.55
240/250290/300Oct 16$0.90$9.1079%0.10$249.10$290.90
240/250300/310Nov 20$4.10$5.9046%0.69$245.90$304.10
220/230290/300Nov 20$2.95$7.0556%0.42$227.05$292.95
240/250290/300Nov 20$4.50$5.5039%0.82$245.50$294.50
240/250280/290Oct 16$1.04$8.9673%0.12$248.96$281.04
240/250270/280Oct 16$2.45$7.5553%0.32$247.55$272.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 3.20, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$2.38$7.6253%3.20
$260.00$270.00$280.00Nov 20$0.55$9.4520%17.18
$280.00$290.00$300.00Oct 16$0.14$9.868%70.43
$290.00$300.00$310.00Nov 20$0.40$9.6012%24.00
$270.00$280.00$290.00Oct 16$1.41$8.5926%6.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 20$0.20$9.8020%49.00
$250.00$260.00$270.00Oct 16$2.55$7.4554%2.92
$230.00$240.00$250.00Nov 20$0.30$9.7017%32.33
$240.00$250.00$260.00Oct 16$1.58$8.4232%5.33
$260.00$270.00$280.00Oct 16$3.45$6.5551%1.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.15, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 16-$0.15$9.85
$280.00$290.001:2Oct 16-$0.16$9.84
$290.00$300.001:2Oct 16-$0.12$9.88
$300.00$310.001:2Nov 20-$1.85$8.15
$280.00$290.001:2Nov 20-$3.55$6.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Nov 20-$0.95$9.05
$240.00$220.001:2Oct 16-$0.23$19.77
$230.00$220.001:2Nov 20-$1.00$9.00
$250.00$240.001:2Nov 20-$3.10$6.90
$260.00$250.001:2Nov 20-$4.30$5.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.70%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$12.400.472.4%4.70%7.07%54215
$280.00Nov 20$7.600.376.2%2.88%9.04%716
$290.00Nov 20$5.300.289.9%2.01%11.96%42
$300.00Nov 20$4.000.2213.7%1.52%15.26%121
$310.00Nov 20$1.500.1617.5%0.57%18.10%--16
$270.00Oct 16$2.050.322.4%0.78%3.15%737
$290.00Oct 16$0.150.079.9%0.06%10.01%2103

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. 166 contracts (avg 177 vol/day, 146 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 $200.00 12-18 call last traded $77.89 on 09/15 (now $65.30/$67.70) — try a limit near $66.50. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $76.70/$79.90) — try a limit near $78.30; the $210.00 12-18 call last traded $119.50 on 08/12 (now $56.10/$58.50) — try a limit near $57.30. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $104.50/$108.10) — try a limit near $104.50.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$6.20$9.00$7.60$14.40 10/01$5.50–$31.00$7.608
$260.00Nov 20$16.50$19.10$17.80$20.10 10/02$15.45–$28.40$17.809
$260.00Dec 18$17.80$21.00$19.40$17.10 09/28$17.35–$38.80$17.8013
$260.00Mar 19$25.70$28.80$27.25$31.30 10/01$25.35–$46.55$27.2558
$270.00Oct 16$2.05$3.00$2.53$4.65 10/02$2.53–$23.05$2.5337
$270.00Nov 20$12.40$13.90$13.15$16.05 10/02$11.35–$22.20$13.15215
$270.00Dec 18$12.60$16.20$14.40$17.16 10/02$12.70–$31.90$14.4017
$270.00Mar 19$20.80$23.60$22.20$26.30 10/02$20.65–$40.15$22.2014
$250.00Oct 16$14.10$16.00$15.05$19.70 09/30$12.10–$39.95$15.055
$250.00Nov 20$22.60$25.40$24.00$21.30 09/29$20.85–$35.30$22.602
$250.00Dec 18$23.30$26.70$25.00$34.79 09/18$22.20–$46.80$25.0015
$250.00Mar 19$31.40$34.40$32.90$34.20 09/30$29.75–$53.45$32.9013
$280.00Oct 16$0.00$1.60$0.80$3.50 10/02$0.73–$16.60$0.8045
$280.00Nov 20$7.60$10.50$9.05$11.30 10/02$7.95–$17.35$9.0516
$280.00Dec 18$10.50$12.70$11.60$13.20 10/02$9.90–$26.15$11.6035
$280.00Mar 19$16.50$20.00$18.25$21.04 10/02$16.80–$34.30$18.2540
$240.00Oct 16$22.90$25.70$24.30$33.40 10/01$19.25–$49.40$24.301
$240.00Nov 20$29.80$31.90$30.85--$26.45–$43.70$29.801
$240.00Dec 18$30.00$34.10$32.05$39.57 09/18$28.05–$54.80$32.0521
$240.00Mar 19$37.70$40.70$39.20$61.85 09/08$35.25–$60.40$39.209
$290.00Oct 16$0.15$0.80$0.48$0.50 10/02$0.33–$11.15$0.48103
$290.00Nov 20$5.30$7.30$6.30$11.52 10/02$6.10–$12.85$6.302
$290.00Dec 18$6.20$10.00$8.10$10.01 10/02$7.35–$20.75$8.1021
$290.00Mar 19$13.40$17.00$15.20$17.30 10/02$13.60–$29.80$15.2022
$230.00Dec 18$38.10$41.00$39.55$38.80 09/25$35.00–$63.10$38.8023
$230.00Mar 19$44.10$47.40$45.75$60.60 09/15$41.65–$67.90$45.756
$300.00Oct 16$0.00$0.60$0.30$0.20 10/02$0.13–$6.85$0.2023
$300.00Nov 20$4.00$5.10$4.55$6.35 10/02$3.95–$9.45$4.5521
$300.00Dec 18$4.70$7.40$6.05$8.10 10/01$5.45–$16.30$6.0564
$300.00Mar 19$10.70$14.00$12.35$14.81 10/02$11.20–$25.25$12.3542
$220.00Dec 18$46.40$49.90$48.15$47.09 09/25$42.95–$72.40$47.0924
$220.00Mar 19$51.60$55.00$53.30$51.50 09/28$48.70–$76.15$51.6011
$310.00Oct 16$0.00$3.50$1.75$0.15 10/01$0.20–$4.25$0.154
$310.00Nov 20$1.50$4.90$3.20$5.40 10/02$3.20–$7.60$3.2016
$310.00Dec 18$2.60$5.60$4.10$5.36 10/02$3.73–$12.65$4.1012
$310.00Mar 19$7.60$11.70$9.65$11.80 10/02$8.85–$21.80$9.6520
$210.00Dec 18$56.10$58.50$57.30$119.50 08/12$51.25–$81.20$57.3022
$210.00Mar 19$59.30$62.60$60.95$89.70 08/31$56.25–$84.45$60.955
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$2.25$0.06230
$320.00Nov 20$0.05$3.80$1.92$2.90 10/02$1.92–$5.60$1.9214
$320.00Dec 18$1.65$5.00$3.33$5.36 09/21$2.85–$9.75$3.3381
$320.00Mar 19$6.80$9.80$8.30$9.70 10/02$7.55–$18.35$8.3013
$200.00Dec 18$65.30$67.70$66.50$77.89 09/15$60.10–$90.65$66.5015
$200.00Mar 19$67.80$71.10$69.45$84.20 09/11$64.10–$93.15$69.4510
$330.00Oct 16$0.00$3.40$1.70$0.03 09/21$0.30–$1.90$0.0316
$330.00Nov 20$0.05$4.50$2.28$2.00 09/30$1.73–$4.40$2.0018
$330.00Dec 18$0.75$3.60$2.17$2.23 09/28$2.17–$8.00$2.17184
$330.00Mar 19$4.70$8.30$6.50$10.70 09/21$6.10–$15.65$6.5011
$195.00Dec 18$69.00$73.40$71.20$69.81 09/25$64.85–$95.30$69.8121
$195.00Mar 19$72.30$75.90$74.10$86.25 09/21$68.25–$97.60$74.102
$190.00Dec 18$73.70$78.00$75.85$131.00 08/18$69.55–$100.05$75.853
$190.00Mar 19$76.70$79.90$78.30$141.50 08/11$72.55–$102.30$78.301
$340.00Oct 16$0.00$0.45$0.23$0.48 09/17$0.23–$1.90$0.237
$340.00Nov 20$1.00$3.30$2.15$1.67 09/24$1.58–$2.90$1.676
$340.00Dec 18$1.00$3.00$2.00$2.50 10/02$1.65–$6.30$2.0050
$340.00Mar 19$2.80$7.00$4.90$17.50 08/26$4.85–$13.50$4.9010
$185.00Mar 19$80.50$84.70$82.60--$76.95–$106.85$80.501
$350.00Oct 16$0.00$3.40$1.70$0.05 09/18$0.20–$1.85$0.05151
$350.00Nov 20$0.45$2.45$1.45$1.20 10/02$0.78–$2.63$1.2020
$350.00Dec 18$0.00$4.30$2.15$3.12 09/21$1.27–$4.95$2.1560
$350.00Mar 19$1.50$6.10$3.80$5.00 09/28$3.55–$11.15$3.8035
$175.00Dec 18$87.50$92.20$89.85$101.29 10/01$84.00–$114.70$89.8511
$170.00Dec 18$92.60$97.50$95.05--$88.75–$119.45$92.601
$360.00Oct 16$0.00$3.40$1.70$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.00$3.90$1.95$2.68 09/15$1.13–$3.50$1.9519
$360.00Mar 19$1.75$4.50$3.13$3.00 09/29$2.68–$9.00$3.008
$370.00Dec 18$0.00$4.00$2.00$7.50 08/19$0.88–$3.08$2.00101
$370.00Mar 19$0.20$4.60$2.40$9.90 08/28$2.35–$7.65$2.403
$380.00Dec 18$0.00$3.90$1.95$1.21 09/21$0.85–$2.58$1.2119
$380.00Mar 19$1.30$3.20$2.25$3.10 10/01$2.25–$6.70$2.259
$390.00Oct 16$0.00$3.40$1.70$0.04 10/01$0.03–$2.50$0.0420
$390.00Dec 18$0.05$3.90$1.98$0.50 09/25$0.70–$2.23$0.5027
$390.00Mar 19$0.00$4.00$2.00$5.50 09/04$1.65–$5.40$2.001
$400.00Dec 18$0.00$2.00$1.00$1.50 09/09$0.60–$2.15$1.0026
$400.00Mar 19$0.10$4.00$2.05$3.92 09/11$1.17–$4.80$2.0521
$410.00Dec 18$0.00$4.00$2.00$0.20 09/28$0.50–$2.50$0.204
$410.00Mar 19$0.00$2.35$1.18$1.75 09/29$1.02–$3.90$1.1824
$420.00Dec 18$0.00$3.70$1.85--$0.45–$2.10--37
$420.00Mar 19$0.00$2.15$1.08$1.55 09/24$0.80–$3.25$1.083
$440.00Dec 18$0.00$3.70$1.85$0.35 09/02$0.30–$2.05$0.359
$440.00Mar 19$0.00$1.80$0.90$3.20 08/24$0.78–$2.50$0.902
$450.00Dec 18$0.00$3.70$1.85$0.60 09/16$0.35–$2.50$0.6018
$450.00Mar 19$0.00$1.75$0.88$0.50 09/29$0.78–$2.50$0.5023
$460.00Dec 18$0.00$3.70$1.85--$0.25–$2.40--17
$460.00Mar 19$0.00$1.90$0.95$1.35 09/09$0.60–$2.30$0.951
$470.00Dec 18$0.00$1.35$0.68--$0.25–$1.48--4
$480.00Dec 18$0.00$2.30$1.15--$0.25–$2.00--2
$480.00Mar 19$0.00$3.50$1.75$1.25 09/01$0.50–$2.10$1.252
$490.00Dec 18$0.00$4.90$2.45$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$2.50$1.25--$0.25–$2.00--2
$530.00Dec 18$0.00$3.80$1.90--$0.25–$2.50--2
$540.00Dec 18$0.00$2.00$1.00--$0.25–$1.00--8
$580.00Dec 18$0.00$3.60$1.80--$0.25–$2.50--5
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$2.00$4.70$3.35$2.42 10/02$1.68–$7.15$2.4227
$260.00Nov 20$11.50$14.30$12.90$15.00 09/28$8.95–$15.85$12.9021
$260.00Dec 18$13.20$16.30$14.75$17.55 09/29$9.50–$18.20$14.7537
$260.00Mar 19$19.60$22.00$20.80$18.96 09/30$15.30–$24.40$19.6015
$270.00Oct 16$6.90$9.50$8.20$4.60 10/01$3.70–$14.35$6.9021
$270.00Nov 20$15.70$19.10$17.40$18.60 09/25$12.90–$22.60$17.4013
$270.00Dec 18$18.80$20.90$19.85$17.00 10/01$12.10–$23.95$18.8075
$270.00Mar 19$24.40$27.50$25.95$24.30 10/02$18.85–$30.05$24.4070
$250.00Oct 16$0.25$1.85$1.05$0.47 10/02$0.55–$3.03$0.4745
$250.00Nov 20$8.00$9.20$8.60$6.80 10/02$5.75–$11.10$8.0055
$250.00Dec 18$8.90$12.20$10.55$12.06 09/28$6.75–$12.85$10.5574
$250.00Mar 19$14.30$17.90$16.10$13.77 10/02$12.15–$19.30$14.3053
$280.00Oct 16$15.50$17.50$16.50$17.19 09/30$6.95–$23.00$16.5029
$280.00Nov 20$22.20$25.60$23.90$21.70 10/02$17.45–$28.65$22.2012
$280.00Dec 18$24.30$27.00$25.65$30.43 09/29$16.30–$30.65$25.6573
$280.00Mar 19$29.60$33.10$31.35$27.60 10/01$23.15–$36.25$29.6067
$240.00Oct 16$0.00$0.65$0.33$1.00 09/29$0.28–$1.95$0.3312
$240.00Nov 20$5.10$6.60$5.85$4.30 10/02$3.80–$7.10$5.1025
$240.00Dec 18$5.80$9.00$7.40$5.00 10/02$4.95–$8.75$5.8063
$240.00Mar 19$11.40$14.00$12.70$12.24 09/30$9.30–$14.35$12.247
$290.00Oct 16$25.10$28.00$26.55$30.75 09/29$11.65–$32.80$26.559
$290.00Dec 18$31.30$34.50$32.90$34.02 09/25$20.95–$38.40$32.9024
$290.00Mar 19$36.50$40.00$38.25$26.00 08/21$28.05–$43.55$36.508
$230.00Oct 16$0.00$0.65$0.33$0.50 09/28$0.30–$1.80$0.337
$230.00Nov 20$2.70$4.10$3.40$2.60 10/02$2.60–$4.10$2.7017
$230.00Dec 18$2.55$6.50$4.53$4.70 09/30$3.35–$5.70$4.5317
$230.00Mar 19$7.60$11.40$9.50$9.84 09/11$6.95–$11.65$9.5012
$300.00Oct 16$34.60$37.80$36.20$40.70 09/29$16.90–$42.80$36.20--
$300.00Dec 18$39.00$42.40$40.70$31.10 09/11$26.80–$46.50$39.0062
$300.00Mar 19$43.70$46.50$45.10$43.20 10/02$33.70–$50.70$43.70104
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28133
$220.00Nov 20$1.65$2.75$2.20$1.60 10/01$1.43–$3.25$1.655
$220.00Dec 18$1.20$4.30$2.75$3.50 09/25$2.30–$3.70$2.7549
$220.00Mar 19$5.10$8.40$6.75$6.80 09/30$5.30–$8.30$6.7523
$310.00Oct 16$44.60$47.50$46.05$22.17 09/01$24.60–$52.80$44.60--
$310.00Dec 18$47.50$50.90$49.20$40.90 10/02$33.25–$55.10$47.5036
$310.00Mar 19$51.00$53.90$52.45$37.90 08/31$39.80–$59.05$51.005
$210.00Dec 18$0.65$4.00$2.33$1.60 09/25$1.50–$2.98$1.6018
$210.00Mar 19$3.60$6.10$4.85$6.10 09/11$3.83–$6.20$4.8513
$320.00Oct 16$54.10$58.10$56.10$32.00 09/08$33.50–$62.80$54.10--
$320.00Dec 18$56.90$59.20$58.05$53.50 09/22$39.90–$63.95$56.90213
$320.00Mar 19$59.30$62.90$61.10$34.99 08/19$45.95–$67.40$59.3013
$200.00Nov 20$0.00$1.30$0.65$0.85 09/22$0.65–$2.15$0.651
$200.00Dec 18$0.00$4.00$2.00$1.50 09/21$0.95–$2.23$1.5032
$200.00Mar 19$2.50$4.50$3.50$3.50 09/25$2.73–$4.15$3.5014
$330.00Oct 16$64.10$68.20$66.15$59.34 09/18$42.70–$72.80$64.10--
$330.00Dec 18$65.90$68.90$67.40$44.65 09/01$47.60–$73.35$65.906
$330.00Mar 19$67.90$71.20$69.55$35.30 08/12$53.45–$76.05$67.9050
$195.00Nov 20$0.40$0.75$0.57$0.50 10/02$0.57–$2.53$0.506
$195.00Mar 19$2.05$3.00$2.53$2.81 09/11$2.40–$3.85$2.5313
$190.00Dec 18$0.00$3.90$1.95$0.81 09/22$0.85–$2.50$0.815
$190.00Mar 19$1.70$3.20$2.45--$2.45–$2.45—$1.706
$340.00Dec 18$75.30$78.20$76.75--$55.95–$82.90$75.306
$340.00Mar 19$76.60$80.30$78.45$58.00 08/31$60.50–$84.60$76.609
$185.00Nov 20$0.00$4.90$2.45$0.45 09/22$0.45–$2.45$0.454
$185.00Dec 18$0.00$3.90$1.95$0.62 09/22$0.60–$2.20$0.6223
$185.00Mar 19$0.05$4.40$2.23$1.65 10/01$1.75–$2.60$1.658
$180.00Nov 20$0.00$3.80$1.90$0.35 09/22$0.35–$2.50$0.354
$180.00Dec 18$0.00$3.80$1.90--$0.45–$2.00--1
$180.00Mar 19$1.10$2.30$1.70$1.25 08/14$0.90–$2.53$1.2534
$350.00Dec 18$84.50$88.60$86.55--$64.65–$93.05$84.501
$175.00Dec 18$0.00$2.00$1.00--$0.30–$1.80--3
$175.00Mar 19$0.00$2.45$1.23$1.40 09/22$0.90–$2.50$1.236
$170.00Nov 20$0.00$3.70$1.85$0.17 09/22$0.33–$2.45$0.174
$170.00Dec 18$0.05$1.05$0.55$0.50 09/30$0.25–$2.50$0.50281
$170.00Mar 19$0.00$3.90$1.95$1.10 09/22$1.05–$2.25$1.104
$165.00Dec 18$0.00$3.70$1.85--$0.25–$1.85--2
$160.00Dec 18$0.00$3.70$1.85--$0.25–$2.05--10
$370.00Dec 18$103.70$108.50$106.10$78.60 08/31$83.00–$112.95$103.70--
$370.00Mar 19$104.50$108.10$106.30$81.59 08/31$85.80–$113.00$104.501
$150.00Mar 19$0.00$1.35$0.68--$0.35–$1.25--1
$380.00Dec 18$113.70$118.50$116.10$61.00 08/14$92.60–$123.05$113.70--
$380.00Mar 19$114.20$118.10$116.15--$94.70–$122.95$114.203

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 152
Total Puts 50
Put/Call Ratio 0.33
Net Difference 102

Prior's Put/Call Breakdown

Total Calls 51
Total Puts 106
Put/Call Ratio 2.08
Net Difference -55

Prior 7-Day Put/Call Summary

Total Calls 1,423
Total Puts 486
Average Put/Call Ratio 0.66
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