Tour v531
HII
HUNTINGTON INGALLS I
$265.02 +1.67%
$266.25 (+0.46%)🌙
as of 10/08 06:01 PM
(10/8 15:05) ◀
|
Thursday, October 8, 2026 (6:01pm)
January 2026
|
▶ (10/9 15:05)
◀ 10/8 18:01 ▶

Option Volume

Detail
ℹ
Current (10/08) 126
Calls: 99 (79%)
Puts: 27 (21%)
Prior (10/07) 66
Calls: 55 (83%)
Puts: 11 (17%)
Current vs Prior +90.91%
Calls: +80.00% (Calls)
Puts: +145.45% (Puts)
Prior 7-Day Total 1,118
Calls: 718 (64%)
Puts: 400 (36%)
Prior 7-Day Average 159
Calls: 102 (64%)
Puts: 57 (36%)
Current vs Prior 7-Day Avg -21.11%
Calls: -3.48%
Puts: -52.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $88.7K
Calls: $54.0K (61%)
Puts: $34.7K (39%)
Prior (10/07) $67.8K
Calls: $60.0K (88%)
Puts: $7.9K (12%)
Current vs Prior +30.79%
Calls: -9.94%
Puts: +340.55%
Prior 7-Day Total $1.23M
Calls: $781.7K (63%)
Puts: $449.9K (37%)
Prior 7-Day Average $175.9K
Calls: $111.7K (63%)
Puts: $64.3K (37%)
Current vs Prior 7-Day Avg -49.57%
Calls: -51.65%
Puts: -45.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.27
Prior (10/07) 0.20
Current vs Prior +36.36%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -60.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 4,632
Calls: 2,511 (54%)
Puts: 2,121 (46%)
Prior (10/07) 4,612
Calls: 2,492 (54%)
Puts: 2,120 (46%)
Current vs Prior +0.43%
Prior 7-Day Total 27,173
Calls: 14,900 (55%)
Puts: 12,273 (45%)
Prior 7-Day Average 3,881
Calls: 2,128 (55%)
Puts: 1,753 (45%)
Current vs Prior 7-Day Avg +19.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.79% | 13.70%5.79% | 13.70%
Prior 6.41% | 13.70%6.41% | 13.70%
Current vs Prior -9.59% | +0.01%-9.59% | +0.01%
Prior 7-Day Avg 6.47% | 13.69%6.47% | 13.69%
Current vs 7-Day Avg -10.42% | +0.02%-10.42% | +0.02%
Prior 7-Day Eod 6.41% | 13.70%6.41% | 13.70%
Current vs 7-Day Eod -9.59% | +0.01%-9.59% | +0.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.26% | 13.77%
Calls: 28.19% | 13.70%
Puts: 26.32% | 13.85%
Prior 30.19% | 15.04%
Calls: 27.81% | 14.94%
Puts: 32.56% | 15.14%
Current vs Prior -9.71% | -8.44%
Prior 7-Day Avg 28.69% | 12.50%
Calls: 28.82% | 12.69%
Puts: 28.54% | 12.31%
Current vs 7-Day Avg -4.97% | +10.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($54.0K). Above-average activity with volume up 91% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (99 calls vs 27 puts). P/C ratio rising 36% - increased hedging/bearish positioning.

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 0.65, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 167.008.50$7.7519.4%140.6411
$260.00Nov 2017.0019.50$18.2513.7%--0.5813
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1614.6016.90$15.7514.6%--0.8829
$270.00Oct 166.608.60$7.6026.3%--0.6721
$280.00Nov 2022.7025.40$24.0511.2%--0.6212
$270.00Nov 2016.8019.30$18.0513.9%--0.5213

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 74, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 161.952.85$2.4037.5%230.3343
$260.00Oct 167.008.50$7.7519.4%140.6411
$270.00Nov 2012.9014.90$13.9014.4%130.48238
$300.00Oct 160.000.45$0.23195.7%80.0333
$290.00Nov 204.508.70$6.6063.6%80.296
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 160.001.05$0.53198.1%10.0713
$220.00Nov 201.854.20$3.0377.6%10.127

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.0%, max 1.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Oct 16Nov 2042.2%41.8%1.0%--101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 36.04, avg 9.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$4.35$5.65$4.3558%1.30$264.35
$280.00$290.00Nov 20$2.70$7.30$2.7038%2.70$282.70
$290.00$300.00Nov 20$2.00$8.00$2.0029%4.00$292.00
$280.00$290.00Oct 16$0.45$9.55$0.4512%21.22$280.45
$270.00$280.00Oct 16$1.67$8.33$1.6733%4.99$271.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$0.27$9.73$0.2715%36.04$229.73
$270.00$260.00Oct 16$4.12$5.88$4.1267%1.43$265.88
$240.00$220.00Oct 16$0.25$19.75$0.257%79.00$239.75
$260.00$250.00Oct 16$1.90$8.10$1.9036%4.26$258.10
$280.00$270.00Nov 20$6.00$4.00$6.0062%0.67$274.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.30, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Nov 20$4.60$4.60$5.4052%0.85$274.60
$300.00$310.00Nov 20$1.80$1.80$8.2078%0.22$301.80
$270.00$280.00Oct 16$1.67$1.67$8.3367%0.20$271.67
$280.00$290.00Oct 16$0.45$0.45$9.5588%0.05$280.45
$290.00$300.00Nov 20$2.00$2.00$8.0071%0.25$292.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$2.30$2.30$7.7077%0.30$237.70
$260.00$250.00Nov 20$4.15$4.15$5.8558%0.71$255.85
$250.00$240.00Nov 20$2.95$2.95$7.0568%0.42$247.05
$250.00$240.00Oct 16$1.05$1.05$8.9583%0.12$248.95
$260.00$250.00Oct 16$1.90$1.90$8.1064%0.23$258.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $10.42, cheapest $9.22)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$10.5035.4%41.5%
$270.00Oct 16Nov 20$11.5029.4%45.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$9.2235.4%41.5%
$270.00Oct 16Nov 20$10.4529.4%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.77% of stock, avg 8.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$2.40$7.60$10.00$260.00$280.003.77%
$260.00Oct 16$7.75$3.48$11.23$248.77$271.234.24%
$280.00Oct 16$0.73$15.75$16.48$263.52$296.486.22%
$260.00Nov 20$18.25$12.70$30.95$229.05$290.9511.68%
$270.00Nov 20$13.90$18.05$31.95$238.05$301.9512.06%
$280.00Nov 20$9.30$24.05$33.35$246.65$313.3512.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.48% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$240.00Oct 16$0.73$0.53$1.26$238.74$281.26
$280.00$250.00Oct 16$0.73$1.58$2.31$247.69$282.31
$270.00$240.00Oct 16$2.40$0.53$2.93$237.07$272.93
$270.00$250.00Oct 16$2.40$1.58$3.98$246.02$273.98
$280.00$260.00Oct 16$0.73$3.48$4.21$255.79$284.21
$310.00$220.00Nov 20$2.80$3.03$5.83$214.17$315.83
$270.00$260.00Oct 16$2.40$3.48$5.88$254.12$275.88
$310.00$230.00Nov 20$2.80$3.30$6.10$223.90$316.10
$300.00$220.00Nov 20$4.60$3.03$7.63$212.37$307.63
$300.00$230.00Nov 20$4.60$3.30$7.90$222.10$307.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.69, avg credit $2.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240300/310Nov 20$4.10$5.9055%0.69$235.90$304.10
240/250300/310Nov 20$4.75$5.2546%0.90$245.25$304.75
230/240290/300Nov 20$4.30$5.7048%0.75$235.70$294.30
240/250290/300Nov 20$4.95$5.0539%0.98$245.05$294.95
240/250280/290Oct 16$1.50$8.5071%0.18$248.50$281.50
220/230300/310Nov 20$2.07$7.9363%0.26$227.93$302.07
220/230290/300Nov 20$2.27$7.7356%0.29$227.73$292.27
240/250270/280Oct 16$2.72$7.2850%0.37$247.28$272.72
220/240280/290Oct 16$0.70$19.3081%0.04$239.30$280.70
220/240270/280Oct 16$1.92$18.0861%0.11$238.08$271.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 3.50, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Nov 20$0.20$9.8014%49.00
$270.00$280.00$290.00Oct 16$1.22$8.7828%7.20
$280.00$290.00$300.00Nov 20$0.70$9.3016%13.29
$280.00$290.00$300.00Oct 16$0.40$9.609%24.00
$260.00$270.00$280.00Oct 16$3.68$6.3252%1.72
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$2.22$7.7850%3.50
$240.00$250.00$260.00Oct 16$0.85$9.1529%10.76
$260.00$270.00$280.00Nov 20$0.65$9.3520%14.38
$230.00$240.00$250.00Nov 20$0.65$9.3517%14.38
$250.00$260.00$270.00Nov 20$1.20$8.8020%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.00, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Nov 20-$1.00$9.00
$290.00$300.001:2Oct 16-$0.18$9.82
$290.00$300.001:2Nov 20-$2.60$7.40
$270.00$280.001:2Nov 20-$4.70$5.30
$280.00$290.001:2Nov 20-$3.90$6.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Nov 20-$1.00$9.00
$240.00$220.001:2Oct 16-$0.03$19.97
$250.00$240.001:2Nov 20-$2.65$7.35
$260.00$250.001:2Nov 20-$4.40$5.60
$230.00$220.001:2Nov 20-$2.76$7.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.87%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$12.900.481.9%4.87%6.75%13238
$280.00Nov 20$7.500.385.7%2.83%8.48%124
$290.00Nov 20$4.500.299.4%1.70%11.12%86
$300.00Nov 20$3.000.2213.2%1.13%14.33%--22
$310.00Nov 20$2.000.1517.0%0.75%17.73%115
$270.00Oct 16$1.950.331.9%0.74%2.61%2343
$280.00Oct 16$0.350.125.7%0.13%5.78%244

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 03-19 call last traded $84.20 on 09/11 (now $68.90/$71.80) — try a limit near $70.35. Also watch the $195.00 03-19 call last traded $86.25 on 09/21 (now $73.10/$76.20) — try a limit near $74.65; the $190.00 03-19 call last traded $141.50 on 08/11 (now $77.50/$80.90) — try a limit near $79.20. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $103.30/$107.30) — try a limit near $103.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$1.95$2.85$2.40$4.65 10/02$1.53–$18.75$2.4043
$270.00Nov 20$12.90$14.90$13.90$16.05 10/02$11.35–$22.20$13.90238
$270.00Dec 18$14.40$15.60$15.00$17.16 10/02$12.70–$28.20$15.0017
$270.00Mar 19$21.30$24.40$22.85$26.30 10/02$20.50–$36.80$22.8513
$260.00Oct 16$7.00$8.50$7.75$14.40 10/01$5.50–$26.15$7.7511
$260.00Nov 20$17.00$19.50$18.25$20.10 10/02$15.45–$28.40$18.2513
$260.00Dec 18$18.40$20.70$19.55$17.10 09/28$17.35–$34.55$18.4013
$260.00Mar 19$26.10$29.30$27.70$31.30 10/01$25.20–$42.55$27.7063
$280.00Oct 16$0.35$1.10$0.73$3.50 10/02$0.73–$11.80$0.7344
$280.00Nov 20$7.50$11.10$9.30$11.30 10/02$7.95–$17.35$9.3024
$280.00Dec 18$9.80$12.20$11.00$13.20 10/02$9.90–$23.10$11.0037
$280.00Mar 19$17.20$21.00$19.10$21.04 10/02$16.55–$31.35$19.1040
$250.00Oct 16$14.20$16.90$15.55$19.70 09/30$12.10–$35.25$15.555
$250.00Nov 20$22.70$26.70$24.70$21.30 09/29$20.85–$35.30$22.702
$250.00Dec 18$24.00$28.00$26.00$34.79 09/18$22.20–$42.35$26.0015
$250.00Mar 19$31.50$34.90$33.20$34.20 09/30$29.75–$49.00$33.2014
$290.00Oct 16$0.05$0.50$0.28$0.50 10/02$0.28–$7.50$0.28104
$290.00Nov 20$4.50$8.70$6.60$11.52 10/02$5.50–$12.85$6.606
$290.00Dec 18$6.10$9.40$7.75$10.01 10/02$6.80–$18.30$7.7521
$290.00Mar 19$13.50$16.80$15.15$17.30 10/02$13.20–$26.45$15.1525
$240.00Oct 16$24.20$26.40$25.30$33.40 10/01$19.25–$44.00$25.301
$240.00Nov 20$30.50$34.00$32.25--$26.45–$43.70$30.501
$240.00Dec 18$30.90$35.00$32.95$39.57 09/18$28.05–$49.75$32.9520
$240.00Mar 19$37.70$41.20$39.45$61.85 09/08$35.25–$55.65$39.459
$300.00Oct 16$0.00$0.45$0.23$0.20 10/02$0.13–$4.50$0.2033
$300.00Nov 20$3.00$6.20$4.60$6.35 10/02$3.95–$9.45$4.6022
$300.00Dec 18$3.90$7.70$5.80$8.10 10/01$5.45–$14.45$5.8093
$300.00Mar 19$11.80$13.80$12.80$14.81 10/02$11.15–$22.45$12.8044
$230.00Dec 18$39.20$42.40$40.80$38.80 09/25$35.00–$58.20$39.2020
$230.00Mar 19$44.60$47.90$46.25$60.60 09/15$41.65–$63.25$46.257
$310.00Oct 16$0.00$3.40$1.70$0.15 10/01$0.20–$1.88$0.154
$310.00Nov 20$2.00$3.60$2.80$5.40 10/02$2.80–$7.60$2.8015
$310.00Dec 18$2.25$6.00$4.13$5.36 10/02$3.73–$11.35$4.1312
$310.00Mar 19$8.00$11.30$9.65$11.80 10/02$8.55–$18.80$9.6520
$220.00Dec 18$47.30$51.00$49.15$47.09 09/25$42.95–$66.80$47.3024
$220.00Mar 19$52.10$55.50$53.80$51.50 09/28$48.70–$71.50$52.1011
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$1.85$0.06230
$320.00Nov 20$0.75$2.70$1.73$2.90 10/02$1.73–$5.60$1.7314
$320.00Dec 18$2.70$3.50$3.10$5.36 09/21$2.85–$8.65$3.1081
$320.00Mar 19$5.50$10.30$7.90$9.70 10/02$6.75–$16.20$7.9015
$210.00Dec 18$56.30$60.30$58.30$119.50 08/12$51.25–$75.90$58.3022
$210.00Mar 19$60.40$63.70$62.05$89.70 08/31$56.25–$79.30$62.055
$330.00Oct 16$0.00$0.95$0.48$0.03 09/21$0.30–$1.90$0.0316
$330.00Nov 20$1.00$3.40$2.20$2.00 09/30$1.73–$4.40$2.0018
$330.00Dec 18$0.05$4.80$2.42$2.23 09/28$2.17–$7.10$2.23186
$330.00Mar 19$4.00$8.60$6.30$10.70 09/21$5.55–$13.80$6.3014
$200.00Dec 18$65.50$69.50$67.50$77.89 09/15$60.10–$85.05$67.5015
$200.00Mar 19$68.90$71.80$70.35$84.20 09/11$64.10–$88.15$70.3510
$195.00Dec 18$70.20$74.50$72.35$69.81 09/25$64.85–$89.85$70.2021
$195.00Mar 19$73.10$76.20$74.65$86.25 09/21$68.25–$92.35$74.652
$340.00Oct 16$0.00$3.40$1.70$0.48 09/17$0.23–$1.90$0.486
$340.00Nov 20$0.55$1.85$1.20$1.67 09/24$1.20–$2.90$1.206
$340.00Dec 18$0.55$5.00$2.78$2.50 10/02$1.65–$5.70$2.5050
$340.00Mar 19$3.00$7.00$5.00$17.50 08/26$4.35–$11.45$5.0010
$190.00Dec 18$75.00$78.90$76.95$131.00 08/18$69.55–$94.55$76.953
$190.00Mar 19$77.50$80.90$79.20$141.50 08/11$72.55–$97.00$79.201
$185.00Mar 19$82.00$85.40$83.70--$76.95–$101.60$82.001
$350.00Oct 16$0.00$3.40$1.70$0.05 09/18$0.20–$1.85$0.05151
$350.00Nov 20$0.30$1.05$0.68$1.20 10/02$0.68–$2.63$0.6820
$350.00Dec 18$0.00$4.30$2.15$3.12 09/21$1.27–$4.45$2.1560
$350.00Mar 19$2.00$6.10$4.05$5.00 09/28$3.55–$9.70$4.0535
$175.00Dec 18$89.50$94.00$91.75$101.29 10/01$84.00–$109.25$91.7511
$360.00Oct 16$0.00$3.40$1.70$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.00$4.10$2.05$2.68 09/15$1.13–$3.18$2.0519
$360.00Mar 19$1.30$5.20$3.25$3.00 09/29$2.68–$8.50$3.008
$170.00Dec 18$94.40$98.50$96.45--$88.75–$114.05$94.401
$370.00Dec 18$0.00$4.00$2.00$7.50 08/19$0.88–$3.08$2.00101
$370.00Mar 19$0.50$4.80$2.65$9.90 08/28$2.30–$6.40$2.653
$380.00Dec 18$0.00$3.50$1.75$1.21 09/21$0.85–$2.45$1.2119
$380.00Mar 19$0.05$4.40$2.23$3.10 10/01$1.85–$5.40$2.239
$390.00Oct 16$0.00$3.40$1.70$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$0.00$4.20$2.10$5.50 09/04$1.45–$4.65$2.101
$400.00Dec 18$0.00$2.00$1.00$1.50 09/09$0.60–$2.15$1.0026
$400.00Mar 19$0.30$3.20$1.75$3.92 09/11$1.17–$4.05$1.7521
$410.00Dec 18$0.00$4.00$2.00$0.20 09/28$0.50–$2.50$0.204
$410.00Mar 19$0.00$3.90$1.95$1.75 09/29$1.02–$3.10$1.7524
$420.00Dec 18$0.00$4.00$2.00--$0.45–$2.45--37
$420.00Mar 19$0.00$3.80$1.90$1.55 09/24$0.80–$2.78$1.553
$440.00Dec 18$0.00$3.70$1.85$0.35 09/02$0.30–$2.45$0.359
$440.00Mar 19$0.00$3.60$1.80$3.20 08/24$0.78–$2.50$1.802
$450.00Dec 18$0.00$3.80$1.90$0.60 09/16$0.35–$2.50$0.6018
$450.00Mar 19$0.00$3.60$1.80$0.50 09/29$0.78–$2.50$0.5023
$460.00Dec 18$0.00$3.60$1.80--$0.25–$2.45--17
$460.00Mar 19$0.00$3.60$1.80$1.35 09/09$0.60–$2.30$1.351
$470.00Dec 18$0.00$1.35$0.68--$0.25–$1.48--4
$480.00Dec 18$0.00$3.60$1.80--$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$3.70$1.85$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$3.50$1.75--$0.25–$2.45--2
$530.00Dec 18$0.00$3.50$1.75--$0.25–$2.50--2
$540.00Dec 18$0.00$2.00$1.00--$0.25–$1.00--8
$580.00Dec 18$0.00$4.70$2.35--$0.25–$2.50--5
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$6.60$8.60$7.60$4.60 10/01$4.20–$14.35$6.6021
$270.00Nov 20$16.80$19.30$18.05$18.60 09/25$12.90–$22.60$18.0513
$270.00Dec 18$18.30$21.10$19.70$17.00 10/01$14.05–$23.95$18.3070
$270.00Mar 19$24.00$27.20$25.60$24.30 10/02$20.40–$30.05$24.3070
$260.00Oct 16$2.05$4.90$3.48$2.42 10/02$1.68–$7.15$2.4228
$260.00Nov 20$11.40$14.00$12.70$15.00 09/28$8.95–$15.85$12.7021
$260.00Dec 18$12.80$15.80$14.30$17.55 09/29$10.70–$18.20$14.3037
$260.00Mar 19$19.00$22.20$20.60$18.96 09/30$16.70–$24.40$19.0015
$280.00Oct 16$14.60$16.90$15.75$17.19 09/30$8.35–$23.00$15.7529
$280.00Nov 20$22.70$25.40$24.05$21.70 10/02$17.45–$28.65$22.7012
$280.00Dec 18$24.70$27.00$25.85$30.43 09/29$18.15–$30.65$25.8573
$280.00Mar 19$30.50$32.90$31.70$27.60 10/01$25.15–$36.25$30.5067
$250.00Oct 16$0.25$2.90$1.58$0.47 10/02$0.55–$3.03$0.4745
$250.00Nov 20$6.40$10.70$8.55$6.80 10/02$5.75–$11.10$6.8056
$250.00Dec 18$8.50$12.40$10.45$12.06 09/28$7.70–$12.85$10.4574
$250.00Mar 19$15.10$17.70$16.40$13.77 10/02$13.05–$19.30$15.1053
$290.00Oct 16$24.10$26.90$25.50$30.75 09/29$13.95–$32.80$25.505
$290.00Dec 18$31.40$34.00$32.70$34.02 09/25$23.80–$38.40$32.7024
$290.00Mar 19$36.70$39.30$38.00$26.00 08/21$30.50–$43.55$36.708
$240.00Oct 16$0.00$1.05$0.53$1.00 09/29$0.28–$1.95$0.5313
$240.00Nov 20$4.20$7.00$5.60$4.30 10/02$3.80–$7.10$4.3028
$240.00Dec 18$5.10$9.40$7.25$5.00 10/02$4.95–$8.75$5.1063
$240.00Mar 19$11.20$14.00$12.60$12.24 09/30$10.45–$14.35$12.2414
$300.00Oct 16$34.10$36.70$35.40$40.70 09/29$20.85–$42.80$35.40--
$300.00Dec 18$38.90$41.60$40.25$31.10 09/11$30.05–$46.50$38.9062
$300.00Mar 19$43.50$46.30$44.90$43.20 10/02$36.20–$50.70$43.50104
$230.00Oct 16$0.00$0.65$0.33$0.50 09/28$0.30–$1.80$0.337
$230.00Nov 20$1.60$5.00$3.30$2.60 10/02$2.60–$4.10$2.6023
$230.00Dec 18$3.00$7.00$5.00$4.70 09/30$3.43–$5.70$4.7017
$230.00Mar 19$8.20$11.30$9.75$9.84 09/11$8.00–$11.65$9.7515
$310.00Oct 16$44.10$46.70$45.40$22.17 09/01$28.95–$52.80$44.10--
$310.00Dec 18$47.50$50.10$48.80$40.90 10/02$36.95–$55.10$47.5039
$310.00Mar 19$50.80$54.30$52.55$37.90 08/31$42.45–$59.05$50.805
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28133
$220.00Nov 20$1.85$4.20$3.03$1.60 10/01$1.43–$3.25$1.857
$220.00Dec 18$1.20$5.00$3.10$3.50 09/25$2.30–$3.70$3.1050
$220.00Mar 19$5.60$8.80$7.20$6.80 09/30$5.75–$8.30$6.8023
$320.00Oct 16$52.80$56.70$54.75$32.00 09/08$37.90–$62.80$52.80--
$320.00Dec 18$56.10$59.00$57.55$53.50 09/22$44.50–$63.95$56.10213
$320.00Mar 19$58.80$62.40$60.60$34.99 08/19$49.40–$67.40$58.8013
$210.00Dec 18$0.05$4.70$2.38$1.60 09/25$1.50–$2.98$1.6019
$210.00Mar 19$3.40$7.00$5.20$6.10 09/11$4.25–$6.20$5.2013
$330.00Oct 16$62.60$66.70$64.65$59.34 09/18$47.90–$72.80$62.60--
$330.00Dec 18$65.00$68.70$66.85$44.65 09/01$52.10–$73.35$65.006
$330.00Mar 19$67.00$70.60$68.80$35.30 08/12$57.05–$76.05$67.0050
$200.00Nov 20$0.00$4.00$2.00$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.00$4.10$2.05$1.50 09/21$0.95–$2.23$1.5032
$200.00Mar 19$1.90$4.20$3.05$3.50 09/25$2.83–$4.15$3.0514
$195.00Nov 20$0.05$4.90$2.48$0.50 10/02$0.57–$2.53$0.506
$195.00Mar 19$2.05$3.70$2.88$2.81 09/11$2.42–$3.85$2.8114
$340.00Dec 18$73.50$77.80$75.65--$60.95–$82.90$73.506
$340.00Mar 19$76.00$79.30$77.65$58.00 08/31$64.80–$84.60$76.009
$190.00Dec 18$0.00$4.00$2.00$0.81 09/22$0.85–$2.50$0.815
$190.00Mar 19$1.90$3.40$2.65--$2.30–$2.65$1.906
$185.00Nov 20$0.00$3.80$1.90$0.45 09/22$0.45–$2.45$0.454
$185.00Dec 18$0.00$4.10$2.05$0.62 09/22$0.60–$2.45$0.6223
$185.00Mar 19$1.15$3.40$2.28$1.65 10/01$1.68–$2.60$1.658
$350.00Dec 18$83.40$87.30$85.35--$69.80–$93.05$83.401
$180.00Nov 20$0.00$3.80$1.90$0.35 09/22$0.35–$2.50$0.354
$180.00Dec 18$0.00$3.90$1.95--$0.45–$2.00--1
$180.00Mar 19$0.15$2.60$1.38$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$0.00$2.30$1.15$1.40 09/22$0.90–$2.50$1.156
$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$1.85$0.93$1.10 09/22$0.93–$2.25$0.934
$165.00Dec 18$0.00$4.10$2.05--$0.25–$2.45--2
$370.00Dec 18$102.90$106.80$104.85$78.60 08/31$88.35–$112.95$102.90--
$370.00Mar 19$103.30$107.30$105.30$81.59 08/31$90.65–$113.00$103.301
$160.00Dec 18$0.00$3.70$1.85--$0.25–$2.45--10
$380.00Dec 18$112.50$116.80$114.65$61.00 08/14$98.10–$123.05$112.50--
$380.00Mar 19$113.00$116.90$114.95--$99.65–$122.95$113.003
$150.00Mar 19$0.00$1.35$0.68--$0.35–$1.25--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 99
Total Puts 27
Put/Call Ratio 0.27
Net Difference 72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 718
Total Puts 400
Average Put/Call Ratio 0.69
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