Tour v531
HII
HUNTINGTON INGALLS I
$264.03 -0.29%
(10/12 15:05) ◀
|
Monday, October 12, 2026 (6:01pm)
January 2026
|
▶ (10/13 15:05)
◀ 10/12 18:01 ▶

Option Volume

Detail
ℹ
Current (10/12) 139
Calls: 113 (81%)
Puts: 26 (19%)
Prior (10/08) 126
Calls: 99 (79%)
Puts: 27 (21%)
Current vs Prior +10.32%
Calls: +14.14% (Calls)
Puts: -3.70% (Puts)
Prior 7-Day Total 1,070
Calls: 725 (68%)
Puts: 345 (32%)
Prior 7-Day Average 152
Calls: 103 (68%)
Puts: 49 (32%)
Current vs Prior 7-Day Avg -9.07%
Calls: +9.10%
Puts: -47.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $67.6K
Calls: $52.3K (77%)
Puts: $15.3K (23%)
Prior (10/08) $88.7K
Calls: $54.0K (61%)
Puts: $34.7K (39%)
Current vs Prior -23.79%
Calls: -3.06%
Puts: -56.01%
Prior 7-Day Total $1.14M
Calls: $760.4K (66%)
Puts: $384.0K (34%)
Prior 7-Day Average $163.5K
Calls: $108.6K (66%)
Puts: $54.9K (34%)
Current vs Prior 7-Day Avg -58.64%
Calls: -51.81%
Puts: -72.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.23
Prior (10/08) 0.27
Current vs Prior -15.63%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -61.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12) 4,719
Calls: 2,590 (55%)
Puts: 2,129 (45%)
Prior (10/08) 4,632
Calls: 2,511 (54%)
Puts: 2,121 (46%)
Current vs Prior +1.88%
Prior 7-Day Total 27,557
Calls: 15,101 (55%)
Puts: 12,456 (45%)
Prior 7-Day Average 3,936
Calls: 2,157 (55%)
Puts: 1,779 (45%)
Current vs Prior 7-Day Avg +19.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.34% | 13.03%5.34% | 13.03%
Prior 5.79% | 13.70%5.79% | 13.70%
Current vs Prior -7.80% | -4.88%-7.80% | -4.88%
Prior 7-Day Avg 6.25% | 13.66%6.25% | 13.66%
Current vs 7-Day Avg -14.56% | -4.60%-14.56% | -4.60%
Prior 7-Day Eod 5.79% | 13.70%5.79% | 13.70%
Current vs 7-Day Eod -7.80% | -4.88%-7.80% | -4.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.48% | 13.86%
Calls: 35.62% | 13.98%
Puts: 39.34% | 13.73%
Prior 27.26% | 13.77%
Calls: 28.19% | 13.70%
Puts: 26.32% | 13.85%
Current vs Prior +37.49% | +0.65%
Prior 7-Day Avg 29.62% | 12.37%
Calls: 29.42% | 13.31%
Puts: 29.82% | 11.43%
Current vs 7-Day Avg +26.52% | +12.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($52.3K) vs puts ($15.3K). Extreme bullish P/C ratio of 0.23 - heavy call buying (113 calls vs 26 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. 7 found (avg delta 0.70, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 165.708.50$7.1039.4%--0.7319
$250.00Nov 2022.5025.70$24.1013.3%10.682
$260.00Nov 2016.1018.90$17.5016.0%--0.5813
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1613.9017.50$15.7022.9%21.0029
$270.00Oct 165.009.00$7.0057.1%--0.7921
$280.00Nov 2021.6024.20$22.9011.4%--0.6212
$270.00Nov 2016.0017.80$16.9010.7%20.5314

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 48, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 203.905.00$4.4524.7%80.2222
$270.00Nov 2012.0014.00$13.0015.4%70.48232
$290.00Oct 160.000.50$0.25200.0%40.04104
$310.00Nov 202.304.70$3.5068.6%30.1716
$270.00Oct 161.001.75$1.3854.3%20.2966
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 201.504.00$2.7590.9%50.1423
$240.00Nov 203.005.60$4.3060.5%40.2128
$250.00Oct 160.151.50$0.83162.7%30.1245
$280.00Oct 1613.9017.50$15.7022.9%21.0029
$220.00Nov 201.053.30$2.17103.7%20.108

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 2.13, avg 7.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Nov 20$3.20$6.80$3.2048%2.13$273.20
$300.00$310.00Nov 20$0.95$9.05$0.9522%9.53$300.95
$260.00$270.00Nov 20$4.50$5.50$4.5058%1.22$264.50
$290.00$300.00Nov 20$2.15$7.85$2.1529%3.65$292.15
$280.00$290.00Nov 20$3.20$6.80$3.2038%2.12$283.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$2.95$7.05$2.9542%2.39$257.05
$260.00$250.00Oct 16$0.82$9.18$0.8228%11.20$259.18
$230.00$220.00Nov 20$0.58$9.42$0.5814%16.24$229.42
$270.00$260.00Oct 16$5.35$4.65$5.3579%0.87$264.65
$240.00$230.00Nov 20$1.55$8.45$1.5521%5.45$238.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.77, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$1.10$1.10$8.9071%0.12$271.10
$290.00$300.00Oct 16$0.22$0.22$9.7896%0.02$290.22
$280.00$290.00Nov 20$3.20$3.20$6.8062%0.47$283.20
$290.00$300.00Nov 20$2.15$2.15$7.8571%0.27$292.15
$300.00$310.00Nov 20$0.95$0.95$9.0578%0.10$300.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$4.35$4.35$5.6568%0.77$245.65
$240.00$220.00Oct 16$1.10$1.10$18.9088%0.06$238.90
$240.00$230.00Nov 20$1.55$1.55$8.4579%0.18$238.45
$230.00$220.00Nov 20$0.58$0.58$9.4286%0.06$229.42
$260.00$250.00Oct 16$0.82$0.82$9.1872%0.09$259.18

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. 7 found (cheapest 3.17% of stock, avg 8.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$1.38$7.00$8.38$261.62$278.383.17%
$260.00Oct 16$7.10$1.65$8.75$251.25$268.753.31%
$280.00Oct 16$0.28$15.70$15.98$264.02$295.986.05%
$260.00Nov 20$17.50$11.60$29.10$230.90$289.1011.02%
$270.00Nov 20$13.00$16.90$29.90$240.10$299.9011.32%
$280.00Nov 20$9.80$22.90$32.70$247.30$312.7012.38%
$250.00Nov 20$24.10$8.65$32.75$217.25$282.7512.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.42% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$250.00Oct 16$0.28$0.83$1.11$248.89$281.11
$280.00$240.00Oct 16$0.28$1.38$1.66$238.34$281.66
$280.00$260.00Oct 16$0.28$1.65$1.93$258.07$281.93
$270.00$250.00Oct 16$1.38$0.83$2.21$247.79$272.21
$270.00$260.00Oct 16$1.38$1.65$3.03$256.97$273.03
$270.00$240.00Oct 16$1.38$1.38$2.76$237.24$272.76
$310.00$220.00Nov 20$3.50$2.17$5.67$214.33$315.67
$310.00$230.00Nov 20$3.50$2.75$6.25$223.75$316.25
$300.00$220.00Nov 20$4.45$2.17$6.62$213.38$306.62
$300.00$230.00Nov 20$4.45$2.75$7.20$222.80$307.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.86, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Nov 20$6.50$3.5039%1.86$243.50$296.50
240/250300/310Nov 20$5.30$4.7046%1.13$244.70$305.30
230/240290/300Nov 20$3.70$6.3050%0.59$236.30$293.70
220/230290/300Nov 20$2.73$7.2757%0.38$227.27$292.73
230/240300/310Nov 20$2.50$7.5058%0.33$237.50$302.50
220/240290/300Oct 16$1.32$18.6884%0.07$238.68$291.32
220/230300/310Nov 20$1.53$8.4764%0.18$228.47$301.53
250/260290/300Oct 16$1.04$8.9667%0.12$258.96$291.04
250/260270/280Oct 16$1.92$8.0843%0.24$258.08$271.92
220/240270/280Oct 16$2.20$17.8060%0.12$237.80$272.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 1.99, cheapest $0.70)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$1.07$8.9324%8.35
$260.00$270.00$280.00Oct 16$4.62$5.3866%1.16
$280.00$290.00$300.00Nov 20$1.05$8.9517%8.52
$260.00$270.00$280.00Nov 20$1.30$8.7020%6.69
$290.00$300.00$310.00Nov 20$1.20$8.8012%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$3.35$6.6572%1.99
$260.00$270.00$280.00Nov 20$0.70$9.3020%13.29
$250.00$260.00$270.00Oct 16$4.53$5.4767%1.21
$220.00$230.00$240.00Nov 20$0.97$9.0310%9.31
$240.00$250.00$260.00Oct 16$1.37$8.6317%6.30

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 $-0.01, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Oct 16-$0.22$9.78
$290.00$300.001:2Nov 20-$2.30$7.70
$280.00$290.001:2Nov 20-$3.40$6.60
$300.00$310.001:2Nov 20-$2.55$7.45
$270.00$280.001:2Nov 20-$6.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Oct 16-$0.01$9.99
$240.00$230.001:2Nov 20-$1.20$8.80
$230.00$220.001:2Nov 20-$1.59$8.41
$250.00$240.001:2Oct 16-$1.93$8.07
$270.00$260.001:2Nov 20-$6.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.54%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$12.000.482.3%4.54%6.81%7232
$280.00Nov 20$8.400.386.0%3.18%9.23%227
$290.00Nov 20$5.100.299.8%1.93%11.77%--14
$300.00Nov 20$3.900.2213.6%1.48%15.10%822
$310.00Nov 20$2.300.1717.4%0.87%18.28%316
$270.00Oct 16$1.000.292.3%0.38%2.64%266
$280.00Oct 16$0.200.076.0%0.08%6.12%246

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. 167 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/$68.30) — try a limit near $66.80. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $76.40/$80.20) — try a limit near $78.30; the $195.00 03-19 call last traded $86.25 on 09/21 (now $72.10/$75.80) — try a limit near $73.95. 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$5.70$8.50$7.10$14.40 10/01$5.50–$23.85$7.1019
$260.00Nov 20$16.10$18.90$17.50$20.10 10/02$15.45–$28.40$17.5013
$260.00Dec 18$16.80$21.20$19.00$17.10 09/28$17.35–$32.95$17.1013
$260.00Mar 19$25.70$29.10$27.40$31.30 10/01$25.20–$41.10$27.4063
$270.00Oct 16$1.00$1.75$1.38$4.65 10/02$1.38–$16.50$1.3866
$270.00Nov 20$12.00$14.00$13.00$16.05 10/02$11.35–$22.20$13.00232
$270.00Dec 18$12.20$16.00$14.10$17.16 10/02$12.70–$26.85$14.1017
$270.00Mar 19$20.90$24.40$22.65$26.30 10/02$20.50–$35.25$22.6517
$250.00Oct 16$14.20$16.80$15.50$19.70 09/30$12.10–$33.00$15.505
$250.00Nov 20$22.50$25.70$24.10$21.30 09/29$20.85–$35.30$22.502
$250.00Dec 18$23.50$27.20$25.35$34.79 09/18$22.20–$40.15$25.3515
$250.00Mar 19$31.20$34.40$32.80$34.20 09/30$29.75–$47.40$32.8014
$280.00Oct 16$0.20$0.35$0.28$3.50 10/02$0.28–$10.50$0.2846
$280.00Nov 20$8.40$11.20$9.80$11.30 10/02$7.95–$17.35$9.8027
$280.00Dec 18$8.40$11.80$10.10$13.20 10/02$9.90–$21.00$10.1037
$280.00Mar 19$16.70$20.00$18.35$21.04 10/02$16.55–$30.10$18.3541
$240.00Oct 16$23.90$26.40$25.15$33.40 10/01$19.25–$42.35$25.151
$240.00Nov 20$29.50$31.90$30.70--$26.45–$43.70$29.501
$240.00Dec 18$30.50$34.10$32.30$39.57 09/18$28.05–$48.00$32.3020
$240.00Mar 19$37.20$40.60$38.90$61.85 09/08$35.25–$54.25$38.909
$290.00Oct 16$0.00$0.50$0.25$0.50 10/02$0.25–$5.95$0.25104
$290.00Nov 20$5.10$8.10$6.60$11.52 10/02$5.50–$12.85$6.6014
$290.00Dec 18$5.00$9.70$7.35$10.01 10/02$6.80–$16.50$7.3521
$290.00Mar 19$12.30$16.60$14.45$17.30 10/02$13.20–$25.25$14.4525
$230.00Dec 18$37.70$41.00$39.35$38.80 09/25$35.00–$56.25$38.8020
$230.00Mar 19$44.70$47.70$46.20$60.60 09/15$41.65–$61.15$46.206
$300.00Oct 16$0.00$0.05$0.03$0.20 10/02$0.03–$3.40$0.0333
$300.00Nov 20$3.90$5.00$4.45$6.35 10/02$3.95–$9.45$4.4522
$300.00Dec 18$3.10$6.00$4.55$8.10 10/01$4.55–$12.90$4.5591
$300.00Mar 19$10.00$13.70$11.85$14.81 10/02$11.15–$21.60$11.8545
$220.00Dec 18$46.80$50.40$48.60$47.09 09/25$42.95–$64.90$47.0924
$220.00Mar 19$51.80$54.90$53.35$51.50 09/28$48.70–$69.40$51.8011
$310.00Oct 16$0.00$3.00$1.50$0.15 10/01$0.20–$1.75$0.154
$310.00Nov 20$2.30$4.70$3.50$5.40 10/02$2.80–$7.60$3.5016
$310.00Dec 18$1.80$5.90$3.85$5.36 10/02$3.73–$10.15$3.8512
$310.00Mar 19$7.10$11.50$9.30$11.80 10/02$8.55–$18.30$9.3020
$210.00Dec 18$55.80$59.00$57.40$119.50 08/12$51.25–$73.85$57.4022
$210.00Mar 19$59.10$62.90$61.00$89.70 08/31$56.25–$77.70$61.005
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$1.85$0.06230
$320.00Nov 20$0.50$4.10$2.30$2.90 10/02$1.73–$5.60$2.3020
$320.00Dec 18$2.00$3.40$2.70$5.36 09/21$2.70–$7.95$2.7081
$320.00Mar 19$5.70$9.10$7.40$9.70 10/02$6.75–$15.35$7.4019
$200.00Dec 18$65.30$68.30$66.80$77.89 09/15$60.10–$83.05$66.8015
$200.00Mar 19$67.50$71.30$69.40$84.20 09/11$64.10–$86.55$69.4010
$330.00Oct 16$0.00$4.90$2.45$0.03 09/21$0.30–$2.45$0.0316
$330.00Nov 20$0.50$4.30$2.40$2.00 09/30$1.73–$4.40$2.0018
$330.00Dec 18$0.50$4.00$2.25$2.23 09/28$2.17–$6.10$2.23186
$330.00Mar 19$5.80$6.90$6.35$10.70 09/21$5.55–$12.95$6.3514
$195.00Dec 18$69.10$73.20$71.15$69.81 09/25$64.85–$87.75$69.8121
$195.00Mar 19$72.10$75.80$73.95$86.25 09/21$68.25–$90.65$73.952
$190.00Dec 18$73.70$77.90$75.80$131.00 08/18$69.55–$92.75$75.803
$190.00Mar 19$76.40$80.20$78.30$141.50 08/11$72.55–$94.85$78.301
$340.00Oct 16$0.00$4.90$2.45$0.48 09/17$0.23–$2.45$0.486
$340.00Nov 20$0.25$1.45$0.85$1.67 09/24$0.85–$2.90$0.8517
$340.00Dec 18$0.00$3.70$1.85$2.50 10/02$1.65–$4.90$1.8550
$340.00Mar 19$4.70$5.50$5.10$17.50 08/26$4.35–$10.90$5.1011
$185.00Mar 19$80.70$85.00$82.85--$76.95–$99.70$80.701
$350.00Oct 16$0.00$0.05$0.03$0.05 09/18$0.03–$1.85$0.03151
$350.00Nov 20$0.45$1.00$0.73$1.20 10/02$0.68–$2.63$0.7336
$350.00Dec 18$0.00$4.10$2.05$3.12 09/21$1.27–$3.95$2.0560
$350.00Mar 19$2.10$5.00$3.55$5.00 09/28$3.55–$9.30$3.5535
$175.00Dec 18$88.00$92.60$90.30$101.29 10/01$84.00–$107.15$90.3011
$170.00Dec 18$92.80$97.50$95.15--$88.75–$112.25$92.801
$360.00Oct 16$0.00$4.90$2.45$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$1.00$4.40$2.70$3.00 09/29$2.68–$7.85$2.708
$370.00Dec 18$0.10$2.95$1.53$7.50 08/19$0.88–$2.55$1.5397
$370.00Mar 19$0.80$3.60$2.20$9.90 08/28$2.20–$6.40$2.203
$380.00Dec 18$0.00$3.30$1.65$1.21 09/21$0.85–$2.45$1.2119
$380.00Mar 19$1.00$3.80$2.40$3.10 10/01$1.85–$5.25$2.409
$390.00Oct 16$0.00$4.90$2.45$0.04 10/01$0.03–$2.50$0.0420
$390.00Dec 18$0.05$3.50$1.78$0.50 09/25$0.70–$2.23$0.5027
$390.00Mar 19$0.70$3.00$1.85$5.50 09/04$1.45–$4.35$1.851
$400.00Dec 18$0.00$2.10$1.05$1.50 09/09$0.60–$2.15$1.0526
$400.00Mar 19$0.85$1.60$1.23$3.92 09/11$1.17–$4.05$1.2324
$410.00Dec 18$0.00$3.80$1.90$0.20 09/28$0.50–$2.50$0.204
$410.00Mar 19$0.20$1.65$0.93$1.75 09/29$0.93–$3.10$0.9324
$420.00Dec 18$0.00$3.40$1.70--$0.45–$2.45--37
$420.00Mar 19$0.25$1.50$0.88$1.55 09/24$0.80–$2.78$0.883
$440.00Dec 18$0.00$2.10$1.05$0.35 09/02$0.30–$2.45$0.359
$440.00Mar 19$0.00$2.75$1.38$3.20 08/24$0.78–$2.50$1.382
$450.00Dec 18$0.00$3.30$1.65$0.60 09/16$0.35–$2.50$0.6018
$450.00Mar 19$0.00$1.55$0.78$0.50 09/29$0.78–$2.50$0.5023
$460.00Dec 18$0.00$3.30$1.65--$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$1.35$0.68--$0.25–$1.48--4
$480.00Dec 18$0.00$3.40$1.70--$0.25–$2.00--2
$480.00Mar 19$0.00$1.50$0.75$1.25 09/01$0.50–$2.10$0.752
$490.00Dec 18$0.00$3.10$1.55$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$3.30$1.65--$0.25–$2.45--2
$530.00Dec 18$0.00$2.10$1.05--$0.25–$2.50--2
$540.00Dec 18$0.00$2.00$1.00--$0.25–$1.00--8
$580.00Dec 18$0.00$2.80$1.40--$0.25–$2.50--5
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$0.60$2.70$1.65$2.42 10/02$1.65–$7.15$1.6528
$260.00Nov 20$10.40$12.80$11.60$15.00 09/28$8.95–$15.85$11.6023
$260.00Dec 18$12.00$16.20$14.10$17.55 09/29$10.70–$18.20$14.1037
$260.00Mar 19$18.50$23.00$20.75$18.96 09/30$17.25–$24.40$18.9615
$270.00Oct 16$5.00$9.00$7.00$4.60 10/01$4.20–$14.35$5.0021
$270.00Nov 20$16.00$17.80$16.90$18.60 09/25$12.90–$22.60$16.9014
$270.00Dec 18$17.10$21.40$19.25$17.00 10/01$14.50–$23.95$17.1069
$270.00Mar 19$23.90$27.30$25.60$24.30 10/02$21.40–$30.05$24.3070
$250.00Oct 16$0.15$1.50$0.83$0.47 10/02$0.55–$3.03$0.4745
$250.00Nov 20$7.10$10.20$8.65$6.80 10/02$5.75–$11.10$7.1056
$250.00Dec 18$7.70$12.00$9.85$12.06 09/28$7.70–$12.85$9.8575
$250.00Mar 19$14.00$17.70$15.85$13.77 10/02$13.50–$19.30$14.0053
$280.00Oct 16$13.90$17.50$15.70$17.19 09/30$8.35–$23.00$15.7029
$280.00Nov 20$21.60$24.20$22.90$21.70 10/02$17.45–$28.65$21.7012
$280.00Dec 18$23.90$26.80$25.35$30.43 09/29$19.05–$30.65$25.3573
$280.00Mar 19$29.70$32.90$31.30$27.60 10/01$25.60–$36.25$29.7053
$240.00Oct 16$0.05$2.70$1.38$1.00 09/29$0.28–$1.90$1.0013
$240.00Nov 20$3.00$5.60$4.30$4.30 10/02$3.80–$7.10$4.3028
$240.00Dec 18$4.50$8.80$6.65$5.00 10/02$4.95–$8.75$5.0063
$240.00Mar 19$10.00$13.80$11.90$12.24 09/30$10.45–$14.35$11.9015
$290.00Oct 16$24.50$27.10$25.80$30.75 09/29$14.15–$32.80$25.805
$290.00Dec 18$30.40$34.70$32.55$34.02 09/25$24.25–$38.40$32.5525
$290.00Mar 19$36.20$39.20$37.70$26.00 08/21$30.90–$43.55$36.208
$230.00Oct 16$0.00$0.65$0.33$0.50 09/28$0.30–$1.80$0.337
$230.00Nov 20$1.50$4.00$2.75$2.60 10/02$2.60–$4.10$2.6023
$230.00Dec 18$2.35$6.60$4.47$4.70 09/30$3.43–$5.70$4.4717
$230.00Mar 19$7.00$10.70$8.85$9.84 09/11$8.00–$11.65$8.8515
$300.00Oct 16$33.80$37.20$35.50$40.70 09/29$21.30–$42.80$35.50--
$300.00Dec 18$38.50$42.50$40.50$31.10 09/11$30.65–$46.50$38.5062
$300.00Mar 19$43.20$46.60$44.90$43.20 10/02$36.85–$50.70$43.20104
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28133
$220.00Nov 20$1.05$3.30$2.17$1.60 10/01$1.43–$3.25$1.608
$220.00Dec 18$1.35$5.00$3.18$3.50 09/25$2.30–$3.70$3.1852
$220.00Mar 19$4.80$7.90$6.35$6.80 09/30$5.75–$8.30$6.3523
$310.00Oct 16$43.80$47.00$45.40$22.17 09/01$30.50–$52.80$43.80--
$310.00Dec 18$46.70$50.90$48.80$40.90 10/02$37.15–$55.10$46.7041
$310.00Mar 19$50.80$54.10$52.45$37.90 08/31$43.60–$59.05$50.805
$210.00Dec 18$1.20$3.40$2.30$1.60 09/25$1.50–$2.98$1.6019
$210.00Mar 19$3.00$5.70$4.35$6.10 09/11$4.30–$6.20$4.3513
$320.00Oct 16$53.80$56.90$55.35$32.00 09/08$39.70–$62.80$53.80--
$320.00Dec 18$55.60$59.80$57.70$53.50 09/22$45.15–$63.95$55.60213
$320.00Mar 19$58.90$63.10$61.00$34.99 08/19$50.05–$67.40$58.9013
$200.00Nov 20$0.00$3.50$1.75$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.65$2.25$1.45$1.50 09/21$0.95–$2.23$1.4532
$200.00Mar 19$2.65$4.20$3.43$3.50 09/25$2.83–$4.15$3.4315
$330.00Oct 16$63.80$67.10$65.45$59.34 09/18$49.90–$72.80$63.80--
$330.00Dec 18$65.10$68.80$66.95$44.65 09/01$53.50–$73.35$65.106
$330.00Mar 19$67.60$71.50$69.55$35.30 08/12$58.20–$76.05$67.6050
$195.00Nov 20$0.05$1.90$0.98$0.50 10/02$0.57–$2.53$0.506
$195.00Mar 19$2.05$3.60$2.83$2.81 09/11$2.42–$3.85$2.8121
$190.00Dec 18$0.00$3.50$1.75$0.81 09/22$0.85–$2.50$0.815
$190.00Mar 19$1.60$3.60$2.60--$2.30–$2.65$1.606
$340.00Dec 18$74.50$78.80$76.65--$62.15–$82.90$74.506
$340.00Mar 19$76.20$80.30$78.25$58.00 08/31$65.65–$84.60$76.209
$185.00Nov 20$0.00$3.80$1.90$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–$2.45$0.6223
$185.00Mar 19$1.20$3.70$2.45$1.65 10/01$1.68–$2.60$1.6511
$180.00Nov 20$0.00$3.80$1.90$0.35 09/22$0.35–$2.50$0.354
$180.00Dec 18$0.00$3.30$1.65--$0.45–$2.00--1
$180.00Mar 19$0.00$2.45$1.23$1.25 08/14$0.90–$2.53$1.2334
$350.00Dec 18$84.20$88.50$86.35--$71.10–$93.05$84.201
$175.00Dec 18$0.00$1.50$0.75--$0.30–$1.80--3
$175.00Mar 19$0.00$2.00$1.00$1.40 09/22$0.90–$2.50$1.006
$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$1.70$0.85$1.10 09/22$0.85–$2.25$0.854
$165.00Dec 18$0.00$3.70$1.85--$0.25–$2.45--2
$165.00Mar 19$0.00$1.55$0.78--$0.78–$0.78—--1
$160.00Dec 18$0.00$3.70$1.85--$0.25–$2.45--10
$370.00Dec 18$103.50$108.30$105.90$78.60 08/31$90.05–$112.95$103.50--
$370.00Mar 19$104.50$108.10$106.30$81.59 08/31$92.10–$113.00$104.501
$150.00Mar 19$0.00$1.50$0.75--$0.35–$1.25--1
$380.00Dec 18$113.50$118.10$115.80$61.00 08/14$100.00–$123.05$113.50--
$380.00Mar 19$114.10$117.70$115.90--$101.25–$122.95$114.103

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 113
Total Puts 26
Put/Call Ratio 0.23
Net Difference 87

Prior's Put/Call Breakdown

Total Calls 99
Total Puts 27
Put/Call Ratio 0.27
Net Difference 72

Prior 7-Day Put/Call Summary

Total Calls 725
Total Puts 345
Average Put/Call Ratio 0.60
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