Tour v531
HII
HUNTINGTON INGALLS I
$260.67 -1.17%
$260.80 (+0.05%)🌙
as of 10/07 06:01 PM
(10/7 15:05) ◀
|
Wednesday, October 7, 2026 (6:01pm)
January 2026
|
▶ (10/8 15:05)
◀ 10/7 18:01 ▶

Option Volume

Detail
ℹ
Current (10/07) 66
Calls: 55 (83%)
Puts: 11 (17%)
Prior (10/06) 202
Calls: 152 (75%)
Puts: 50 (25%)
Current vs Prior -67.33%
Calls: -63.82% (Calls)
Puts: -78.00% (Puts)
Prior 7-Day Total 1,428
Calls: 990 (69%)
Puts: 438 (31%)
Prior 7-Day Average 204
Calls: 141 (69%)
Puts: 62 (31%)
Current vs Prior 7-Day Avg -67.65%
Calls: -61.11%
Puts: -82.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $67.8K
Calls: $60.0K (88%)
Puts: $7.9K (12%)
Prior (10/06) $220.2K
Calls: $159.7K (73%)
Puts: $60.5K (27%)
Current vs Prior -69.20%
Calls: -62.45%
Puts: -86.98%
Prior 7-Day Total $1.56M
Calls: $1.07M (68%)
Puts: $494.7K (32%)
Prior 7-Day Average $222.9K
Calls: $152.2K (68%)
Puts: $70.7K (32%)
Current vs Prior 7-Day Avg -69.56%
Calls: -60.60%
Puts: -88.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.20
Prior (10/06) 0.33
Current vs Prior -39.20%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -70.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 4,612
Calls: 2,492 (54%)
Puts: 2,120 (46%)
Prior (10/06) 4,509
Calls: 2,409 (53%)
Puts: 2,100 (47%)
Current vs Prior +2.28%
Prior 7-Day Total 23,069
Calls: 12,691 (55%)
Puts: 10,378 (45%)
Prior 7-Day Average 3,295
Calls: 1,813 (55%)
Puts: 1,482 (45%)
Current vs Prior 7-Day Avg +39.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.41% | 13.70%6.41% | 13.70%
Prior 5.99% | 13.35%5.99% | 13.35%
Current vs Prior +6.95% | +2.62%+6.95% | +2.62%
Prior 7-Day Avg 6.62% | 13.78%6.62% | 13.78%
Current vs 7-Day Avg -3.23% | -0.60%-3.23% | -0.60%
Prior 7-Day Eod 5.99% | 13.35%5.99% | 13.35%
Current vs 7-Day Eod +6.95% | +2.62%+6.95% | +2.62%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.19% | 15.04%
Calls: 27.81% | 14.94%
Puts: 32.56% | 15.14%
Prior 31.58% | 8.99%
Calls: 31.45% | 14.61%
Puts: 31.71% | 3.37%
Current vs Prior -4.40% | +67.30%
Prior 7-Day Avg 28.46% | 11.80%
Calls: 28.16% | 12.35%
Puts: 28.76% | 11.24%
Current vs 7-Day Avg +6.08% | +27.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($60.0K) vs puts ($7.9K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (55 calls vs 11 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. 6 found (avg delta 0.67, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 164.606.80$5.7038.6%60.5710
$260.00Nov 2014.3018.00$16.1522.9%--0.5413
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1619.0022.00$20.5014.6%--0.9029
$270.00Oct 1610.0012.00$11.0018.2%--0.7921
$280.00Nov 2024.6028.50$26.5514.7%--0.6512
$270.00Nov 2018.1021.00$19.5514.8%--0.5613

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 48, top 28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2010.5013.10$11.8022.0%280.44221
$260.00Oct 164.606.80$5.7038.6%60.5710
$280.00Nov 207.309.60$8.4527.2%40.3521
$310.00Nov 201.854.50$3.1883.3%10.1616
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 160.502.20$1.35125.9%30.1846
$260.00Oct 162.804.90$3.8554.5%20.4427
$220.00Nov 201.054.10$2.58118.2%20.126
$240.00Oct 160.050.50$0.28160.7%10.0512
$240.00Nov 205.007.00$6.0033.3%10.2527

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. 15 found (best R:R 4.63, avg 10.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$300.00Nov 20$3.55$16.45$3.5535%4.63$283.55
$270.00$280.00Oct 16$0.55$9.45$0.5524%17.18$270.55
$260.00$270.00Nov 20$4.35$5.65$4.3554%1.30$264.35
$270.00$280.00Nov 20$3.35$6.65$3.3544%1.99$273.35
$290.00$300.00Oct 16$0.13$9.87$0.136%75.92$290.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$1.07$8.93$1.0717%8.35$228.93
$260.00$250.00Oct 16$2.50$7.50$2.5044%3.00$257.50
$250.00$240.00Nov 20$3.30$6.70$3.3035%2.03$246.70
$250.00$240.00Oct 16$1.07$8.93$1.0718%8.35$248.93
$240.00$230.00Nov 20$2.35$7.65$2.3525%3.26$237.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.83, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$1.72$1.72$8.2878%0.21$301.72
$280.00$290.00Oct 16$0.55$0.55$9.4587%0.06$280.55
$290.00$300.00Oct 16$0.13$0.13$9.8794%0.01$290.13
$270.00$280.00Nov 20$3.35$3.35$6.6556%0.50$273.35
$270.00$280.00Oct 16$0.55$0.55$9.4576%0.06$270.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$4.55$4.55$5.4554%0.83$255.45
$240.00$230.00Nov 20$2.35$2.35$7.6575%0.31$237.65
$250.00$240.00Oct 16$1.07$1.07$8.9382%0.12$248.93
$250.00$240.00Nov 20$3.30$3.30$6.7065%0.49$246.70
$260.00$250.00Oct 16$2.50$2.50$7.5056%0.33$257.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.22, cheapest $10.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$10.4528.2%39.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$10.0028.2%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.66% of stock, avg 8.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$5.70$3.85$9.55$250.45$269.553.66%
$270.00Oct 16$1.53$11.00$12.53$257.47$282.534.81%
$280.00Oct 16$0.98$20.50$21.48$258.52$301.488.24%
$260.00Nov 20$16.15$13.85$30.00$230.00$290.0011.51%
$270.00Nov 20$11.80$19.55$31.35$238.65$301.3512.03%
$280.00Nov 20$8.45$26.55$35.00$245.00$315.0013.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.68% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Oct 16$0.43$1.35$1.78$248.22$291.78
$280.00$250.00Oct 16$0.98$1.35$2.33$247.67$282.33
$270.00$250.00Oct 16$1.53$1.35$2.88$247.12$272.88
$310.00$220.00Nov 20$3.18$2.58$5.76$214.24$315.76
$270.00$260.00Oct 16$1.53$3.85$5.38$254.62$275.38
$290.00$260.00Oct 16$0.43$3.85$4.28$255.72$294.28
$310.00$230.00Nov 20$3.18$3.65$6.83$223.17$316.83
$280.00$260.00Oct 16$0.98$3.85$4.83$255.17$284.83
$300.00$220.00Nov 20$4.90$2.58$7.48$212.52$307.48
$300.00$230.00Nov 20$4.90$3.65$8.55$221.45$308.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.69, avg credit $3.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240300/310Nov 20$4.07$5.9353%0.69$235.93$304.07
220/230300/310Nov 20$2.79$7.2161%0.39$227.21$302.79
240/250290/300Oct 16$1.20$8.8076%0.14$248.80$291.20
240/250280/290Oct 16$1.62$8.3869%0.19$248.38$281.62
240/250270/280Oct 16$1.62$8.3858%0.19$248.38$271.62
220/230280/300Nov 20$4.62$15.3848%0.30$225.38$284.62
230/240280/300Nov 20$5.90$14.1040%0.42$234.10$285.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 5.99, cheapest $0.42)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$1.00$9.0019%9.00
$280.00$290.00$300.00Oct 16$0.42$9.589%22.81
$260.00$270.00$280.00Oct 16$3.62$6.3844%1.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$1.43$8.5739%5.99
$260.00$270.00$280.00Oct 16$2.35$7.6546%3.26
$230.00$240.00$250.00Nov 20$0.95$9.0518%9.53
$250.00$260.00$270.00Nov 20$1.15$8.8521%7.70
$240.00$250.00$260.00Nov 20$1.25$8.7521%7.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.50, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Nov 20-$1.35$18.65
$270.00$280.001:2Oct 16-$0.43$9.57
$290.00$300.001:2Oct 16-$0.17$9.83
$300.00$310.001:2Nov 20-$1.46$8.54
$270.00$280.001:2Nov 20-$5.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$1.50$8.50
$240.00$230.001:2Nov 20-$1.30$8.70
$240.00$220.001:2Oct 16-$0.28$19.72
$250.00$240.001:2Nov 20-$2.70$7.30
$230.00$220.001:2Nov 20-$1.51$8.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.03%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$10.500.443.6%4.03%7.61%28221
$280.00Nov 20$7.300.357.4%2.80%10.22%421
$300.00Nov 20$3.900.2215.1%1.50%16.58%--22
$310.00Nov 20$1.850.1618.9%0.71%19.63%116

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 $190.00 03-19 call last traded $141.50 on 08/11 (now $72.80/$76.40) — try a limit near $74.60. Also watch the $195.00 03-19 call last traded $86.25 on 09/21 (now $68.30/$71.90) — try a limit near $70.10; the $175.00 12-18 call last traded $101.29 on 10/01 (now $84.70/$89.10) — try a limit near $86.90. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $108.30/$111.90) — try a limit near $108.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$4.60$6.80$5.70$14.40 10/01$5.50–$26.15$5.7010
$260.00Nov 20$14.30$18.00$16.15$20.10 10/02$15.45–$28.40$16.1513
$260.00Dec 18$15.30$19.40$17.35$17.10 09/28$17.35–$34.55$17.1013
$260.00Mar 19$23.50$26.90$25.20$31.30 10/01$25.20–$42.55$25.2063
$270.00Oct 16$0.05$3.00$1.53$4.65 10/02$1.53–$18.75$1.5343
$270.00Nov 20$10.50$13.10$11.80$16.05 10/02$11.35–$22.20$11.80221
$270.00Dec 18$10.90$14.70$12.80$17.16 10/02$12.70–$28.20$12.8017
$270.00Mar 19$18.70$22.30$20.50$26.30 10/02$20.50–$36.80$20.5014
$250.00Oct 16$11.00$14.00$12.50$19.70 09/30$12.10–$35.25$12.505
$250.00Nov 20$20.40$23.50$21.95$21.30 09/29$20.85–$35.30$21.302
$250.00Dec 18$21.40$24.00$22.70$34.79 09/18$22.20–$42.35$22.7015
$250.00Mar 19$28.50$31.90$30.20$34.20 09/30$29.75–$49.00$30.2014
$280.00Oct 16$0.00$1.95$0.98$3.50 10/02$0.73–$11.90$0.9844
$280.00Nov 20$7.30$9.60$8.45$11.30 10/02$7.95–$17.35$8.4521
$280.00Dec 18$9.30$11.00$10.15$13.20 10/02$9.90–$23.10$10.1535
$280.00Mar 19$14.80$18.30$16.55$21.04 10/02$16.55–$31.35$16.5540
$240.00Oct 16$19.40$22.30$20.85$33.40 10/01$19.25–$44.00$20.851
$240.00Nov 20$26.20$29.50$27.85--$26.45–$43.70$26.201
$240.00Dec 18$27.60$30.50$29.05$39.57 09/18$28.05–$49.75$29.0520
$240.00Mar 19$34.40$37.80$36.10$61.85 09/08$35.25–$55.65$36.109
$290.00Oct 16$0.05$0.80$0.43$0.50 10/02$0.33–$7.50$0.43104
$290.00Nov 20$3.50$7.50$5.50$11.52 10/02$5.50–$12.85$5.506
$290.00Dec 18$5.50$8.10$6.80$10.01 10/02$6.80–$18.30$6.8021
$290.00Mar 19$11.50$14.90$13.20$17.30 10/02$13.20–$26.45$13.2025
$230.00Dec 18$35.50$38.20$36.85$38.80 09/25$35.00–$58.20$36.8523
$230.00Mar 19$41.50$44.40$42.95$60.60 09/15$41.65–$63.25$42.957
$300.00Oct 16$0.00$0.60$0.30$0.20 10/02$0.13–$4.50$0.2033
$300.00Nov 20$3.90$5.90$4.90$6.35 10/02$3.95–$9.45$4.9022
$300.00Dec 18$4.20$7.00$5.60$8.10 10/01$5.45–$14.55$5.6093
$300.00Mar 19$10.00$12.30$11.15$14.81 10/02$11.15–$22.45$11.1542
$220.00Dec 18$43.50$46.10$44.80$47.09 09/25$42.95–$66.80$44.8024
$220.00Mar 19$48.50$51.10$49.80$51.50 09/28$48.70–$71.50$49.8011
$310.00Oct 16$0.00$1.90$0.95$0.15 10/01$0.20–$2.90$0.154
$310.00Nov 20$1.85$4.50$3.18$5.40 10/02$3.18–$7.60$3.1816
$310.00Dec 18$2.00$5.50$3.75$5.36 10/02$3.73–$11.35$3.7512
$310.00Mar 19$7.00$10.10$8.55$11.80 10/02$8.55–$19.05$8.5520
$210.00Dec 18$51.50$55.10$53.30$119.50 08/12$51.25–$75.90$53.3022
$210.00Mar 19$55.50$59.60$57.55$89.70 08/31$56.25–$79.30$57.555
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$1.85$0.06230
$320.00Nov 20$0.55$3.50$2.03$2.90 10/02$1.92–$5.60$2.0314
$320.00Dec 18$0.95$4.80$2.88$5.36 09/21$2.85–$8.90$2.8881
$320.00Mar 19$5.10$8.40$6.75$9.70 10/02$6.75–$16.20$6.7515
$200.00Dec 18$60.70$65.00$62.85$77.89 09/15$60.10–$85.05$62.8515
$200.00Mar 19$64.00$68.00$66.00$84.20 09/11$64.10–$88.15$66.0010
$195.00Dec 18$65.50$69.60$67.55$69.81 09/25$64.85–$89.85$67.5521
$195.00Mar 19$68.30$71.90$70.10$86.25 09/21$68.25–$92.35$70.102
$330.00Oct 16$0.00$1.90$0.95$0.03 09/21$0.30–$1.90$0.0316
$330.00Nov 20$0.00$4.20$2.10$2.00 09/30$1.73–$4.40$2.0018
$330.00Dec 18$0.40$4.40$2.40$2.23 09/28$2.17–$7.10$2.23186
$330.00Mar 19$3.60$7.50$5.55$10.70 09/21$5.55–$14.10$5.5514
$190.00Dec 18$70.20$74.30$72.25$131.00 08/18$69.55–$94.55$72.253
$190.00Mar 19$72.80$76.40$74.60$141.50 08/11$72.55–$97.00$74.601
$185.00Mar 19$77.20$81.30$79.25--$76.95–$101.60$77.201
$340.00Oct 16$0.00$0.60$0.30$0.48 09/17$0.23–$1.90$0.307
$340.00Nov 20$0.00$3.40$1.70$1.67 09/24$1.58–$2.90$1.676
$340.00Dec 18$0.00$4.40$2.20$2.50 10/02$1.65–$5.70$2.2050
$340.00Mar 19$2.20$6.50$4.35$17.50 08/26$4.35–$11.70$4.3510
$175.00Dec 18$84.70$89.10$86.90$101.29 10/01$84.00–$109.25$86.9011
$350.00Oct 16$0.00$1.45$0.73$0.05 09/18$0.20–$1.85$0.05151
$350.00Nov 20$0.00$4.10$2.05$1.20 10/02$0.78–$2.63$1.2020
$350.00Dec 18$0.00$4.20$2.10$3.12 09/21$1.27–$4.95$2.1060
$350.00Mar 19$2.40$5.10$3.75$5.00 09/28$3.55–$9.80$3.7535
$170.00Dec 18$89.60$94.10$91.85--$88.75–$114.05$89.601
$360.00Oct 16$0.00$3.60$1.80$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.05$5.00$2.53$2.68 09/15$1.13–$3.23$2.5319
$360.00Mar 19$1.80$3.90$2.85$3.00 09/29$2.68–$8.50$2.858
$370.00Dec 18$0.00$4.00$2.00$7.50 08/19$0.88–$3.08$2.00101
$370.00Mar 19$1.20$3.40$2.30$9.90 08/28$2.30–$6.85$2.303
$380.00Dec 18$0.00$3.40$1.70$1.21 09/21$0.85–$2.45$1.2119
$380.00Mar 19$0.70$3.00$1.85$3.10 10/01$1.85–$6.05$1.859
$390.00Oct 16$0.00$4.90$2.45$0.04 10/01$0.03–$2.50$0.0420
$390.00Dec 18$0.05$4.10$2.07$0.50 09/25$0.70–$2.23$0.5027
$390.00Mar 19$0.40$2.50$1.45$5.50 09/04$1.45–$5.10$1.451
$400.00Dec 18$0.00$2.00$1.00$1.50 09/09$0.60–$2.15$1.0026
$400.00Mar 19$0.50$1.85$1.18$3.92 09/11$1.17–$4.25$1.1821
$410.00Dec 18$0.00$4.90$2.45$0.20 09/28$0.50–$2.50$0.204
$410.00Mar 19$0.20$2.00$1.10$1.75 09/29$1.02–$3.65$1.1024
$420.00Dec 18$0.00$4.90$2.45--$0.45–$2.45--37
$420.00Mar 19$0.00$1.90$0.95$1.55 09/24$0.80–$2.78$0.953
$440.00Dec 18$0.00$4.90$2.45$0.35 09/02$0.30–$2.45$0.359
$440.00Mar 19$0.05$1.75$0.90$3.20 08/24$0.78–$2.50$0.902
$450.00Dec 18$0.00$3.50$1.75$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$4.90$2.45--$0.25–$2.45--17
$460.00Mar 19$0.00$1.70$0.85$1.35 09/09$0.60–$2.30$0.851
$470.00Dec 18$0.00$2.65$1.33--$0.25–$1.48--4
$480.00Dec 18$0.00$3.30$1.65--$0.25–$2.00--2
$480.00Mar 19$0.00$1.70$0.85$1.25 09/01$0.50–$2.10$0.852
$490.00Dec 18$0.00$4.90$2.45$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$4.90$2.45--$0.25–$2.45--2
$530.00Dec 18$0.00$4.90$2.45--$0.25–$2.50--2
$540.00Dec 18$0.00$2.00$1.00--$0.25–$1.00--8
$580.00Dec 18$0.00$4.90$2.45--$0.25–$2.50--5
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$2.80$4.90$3.85$2.42 10/02$1.68–$7.15$2.8027
$260.00Nov 20$12.10$15.60$13.85$15.00 09/28$8.95–$15.85$13.8521
$260.00Dec 18$13.90$18.00$15.95$17.55 09/29$10.50–$18.20$15.9537
$260.00Mar 19$20.00$23.80$21.90$18.96 09/30$16.70–$24.40$20.0015
$270.00Oct 16$10.00$12.00$11.00$4.60 10/01$4.20–$14.35$10.0021
$270.00Nov 20$18.10$21.00$19.55$18.60 09/25$12.90–$22.60$18.6013
$270.00Dec 18$20.90$22.50$21.70$17.00 10/01$14.05–$23.95$20.9070
$270.00Mar 19$26.00$29.30$27.65$24.30 10/02$20.40–$30.05$26.0070
$250.00Oct 16$0.50$2.20$1.35$0.47 10/02$0.55–$3.03$0.5046
$250.00Nov 20$7.90$10.70$9.30$6.80 10/02$5.75–$11.10$7.9056
$250.00Dec 18$9.20$13.50$11.35$12.06 09/28$7.70–$12.85$11.3574
$250.00Mar 19$15.30$19.70$17.50$13.77 10/02$13.05–$19.30$15.3053
$280.00Oct 16$19.00$22.00$20.50$17.19 09/30$8.35–$23.00$19.0029
$280.00Nov 20$24.60$28.50$26.55$21.70 10/02$17.45–$28.65$24.6012
$280.00Dec 18$25.90$30.00$27.95$30.43 09/29$18.15–$30.65$27.9573
$280.00Mar 19$31.50$35.00$33.25$27.60 10/01$25.15–$36.25$31.5067
$240.00Oct 16$0.05$0.50$0.28$1.00 09/29$0.28–$1.95$0.2812
$240.00Nov 20$5.00$7.00$6.00$4.30 10/02$3.80–$7.10$5.0027
$240.00Dec 18$5.70$9.80$7.75$5.00 10/02$4.95–$8.75$5.7063
$240.00Mar 19$11.60$14.80$13.20$12.24 09/30$10.45–$14.35$12.2414
$290.00Oct 16$27.90$30.90$29.40$30.75 09/29$13.95–$32.80$29.409
$290.00Dec 18$34.20$37.30$35.75$34.02 09/25$23.80–$38.40$34.2024
$290.00Mar 19$38.10$41.50$39.80$26.00 08/21$30.50–$43.55$38.108
$230.00Oct 16$0.00$0.65$0.33$0.50 09/28$0.30–$1.80$0.337
$230.00Nov 20$2.30$5.00$3.65$2.60 10/02$2.60–$4.10$2.6023
$230.00Dec 18$3.70$7.20$5.45$4.70 09/30$3.43–$5.70$4.7017
$230.00Mar 19$7.90$10.30$9.10$9.84 09/11$7.80–$11.65$9.1015
$300.00Oct 16$37.80$41.60$39.70$40.70 09/29$20.85–$42.80$39.70--
$300.00Dec 18$42.40$45.20$43.80$31.10 09/11$30.05–$46.50$42.4062
$300.00Mar 19$46.30$49.50$47.90$43.20 10/02$36.20–$50.70$46.30104
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28133
$220.00Nov 20$1.05$4.10$2.58$1.60 10/01$1.43–$3.25$1.606
$220.00Dec 18$1.60$5.10$3.35$3.50 09/25$2.30–$3.70$3.3549
$220.00Mar 19$5.00$8.80$6.90$6.80 09/30$5.75–$8.30$6.8023
$310.00Oct 16$47.70$51.60$49.65$22.17 09/01$28.95–$52.80$47.70--
$310.00Dec 18$51.10$53.50$52.30$40.90 10/02$36.95–$55.10$51.1038
$310.00Mar 19$54.30$57.00$55.65$37.90 08/31$42.45–$59.05$54.305
$210.00Dec 18$0.65$4.40$2.53$1.60 09/25$1.50–$2.98$1.6019
$210.00Mar 19$3.10$7.40$5.25$6.10 09/11$4.20–$6.20$5.2513
$320.00Oct 16$57.50$61.60$59.55$32.00 09/08$37.90–$62.80$57.50--
$320.00Dec 18$60.00$62.90$61.45$53.50 09/22$44.50–$63.95$60.00213
$320.00Mar 19$62.10$66.00$64.05$34.99 08/19$49.40–$67.40$62.1013
$200.00Nov 20$0.65$5.00$2.83$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.05$4.10$2.07$1.50 09/21$0.95–$2.23$1.5032
$200.00Mar 19$2.00$4.80$3.40$3.50 09/25$2.83–$4.15$3.4014
$195.00Nov 20$0.05$2.35$1.20$0.50 10/02$0.57–$2.53$0.506
$195.00Mar 19$2.40$3.30$2.85$2.81 09/11$2.42–$3.85$2.8114
$330.00Oct 16$68.10$71.60$69.85$59.34 09/18$47.90–$72.80$68.10--
$330.00Dec 18$68.60$72.50$70.55$44.65 09/01$52.10–$73.35$68.606
$330.00Mar 19$71.40$74.90$73.15$35.30 08/12$57.05–$76.05$71.4050
$190.00Dec 18$0.00$4.90$2.45$0.81 09/22$0.85–$2.50$0.815
$190.00Mar 19$0.50$4.10$2.30--$2.30–$2.45$0.506
$185.00Nov 20$0.00$4.20$2.10$0.45 09/22$0.45–$2.45$0.454
$185.00Dec 18$0.00$4.90$2.45$0.62 09/22$0.60–$2.45$0.6223
$185.00Mar 19$0.15$3.20$1.68$1.65 10/01$1.68–$2.60$1.658
$340.00Dec 18$78.70$82.00$80.35--$60.95–$82.90$78.706
$340.00Mar 19$79.90$84.00$81.95$58.00 08/31$64.80–$84.60$79.909
$180.00Nov 20$0.00$4.90$2.45$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$0.10$3.20$1.65$1.25 08/14$0.90–$2.53$1.2534
$175.00Dec 18$0.00$1.50$0.75--$0.30–$1.80--3
$175.00Mar 19$0.10$2.60$1.35$1.40 09/22$0.90–$2.50$1.356
$350.00Dec 18$87.70$91.90$89.80--$69.80–$93.05$87.701
$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$1.90$0.95$1.10 09/22$0.95–$2.25$0.954
$165.00Dec 18$0.00$4.90$2.45--$0.25–$2.45--2
$160.00Dec 18$0.00$4.90$2.45--$0.25–$2.45--10
$370.00Dec 18$107.50$111.60$109.55$78.60 08/31$88.35–$112.95$107.50--
$370.00Mar 19$108.30$111.90$110.10$81.59 08/31$90.65–$113.00$108.301
$150.00Mar 19$0.00$1.50$0.75--$0.35–$1.25--1
$380.00Dec 18$117.50$121.50$119.50$61.00 08/14$98.10–$123.05$117.50--
$380.00Mar 19$117.30$121.70$119.50--$99.65–$122.95$117.303

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 55
Total Puts 11
Put/Call Ratio 0.20
Net Difference 44

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 990
Total Puts 438
Average Put/Call Ratio 0.68
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