HII - Options Database

HII

HUNTINGTON INGALLS I

$257.84 -2.34%

$259.10 (+0.49%)🌙

as of 10/13 06:01 PM

(10/13 15:05) ◀

Tuesday, October 13, 2026 (6:01pm)

▶ (10/14 15:05)

◀ 10/13 18:01 ▶

Option Volume

Detail

ℹ

Current (10/13) 169

Calls: 102 (60%)

Puts: 67 (40%)

Prior (10/12) 139

Calls: 113 (81%)

Puts: 26 (19%)

Current vs Prior +21.58%

Calls: -9.73% (Calls)

Puts: +157.69% (Puts)

Prior 7-Day Total 1,049

Calls: 711 (68%)

Puts: 338 (32%)

Prior 7-Day Average 149

Calls: 101 (68%)

Puts: 48 (32%)

Current vs Prior 7-Day Avg +12.77%

Calls: +0.42%

Puts: +38.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $205.5K

Calls: $106.9K (52%)

Puts: $98.6K (48%)

Prior (10/12) $67.6K

Calls: $52.3K (77%)

Puts: $15.3K (23%)

Current vs Prior +203.92%

Calls: +104.30%

Puts: +545.20%

Prior 7-Day Total $1.04M

Calls: $653.7K (63%)

Puts: $383.0K (37%)

Prior 7-Day Average $148.1K

Calls: $93.4K (63%)

Puts: $54.7K (37%)

Current vs Prior 7-Day Avg +38.78%

Calls: +14.52%

Puts: +80.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.66

Prior (10/12) 0.23

Current vs Prior +185.48%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +9.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13) 4,790

Calls: 2,650 (55%)

Puts: 2,140 (45%)

Prior (10/12) 4,719

Calls: 2,590 (55%)

Puts: 2,129 (45%)

Current vs Prior +1.50%

Prior 7-Day Total 31,648

Calls: 17,127 (54%)

Puts: 14,521 (46%)

Prior 7-Day Average 4,521

Calls: 2,446 (54%)

Puts: 2,074 (46%)

Current vs Prior 7-Day Avg +5.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)

Current 5.02% | 13.24%5.02% | 13.24%

Prior 5.34% | 13.03%5.34% | 13.03%

Current vs Prior -5.95% | +1.66%-5.95% | +1.66%

Prior 7-Day Avg 6.04% | 13.53%6.04% | 13.53%

Current vs 7-Day Avg -16.81% | -2.14%-16.81% | -2.14%

Prior 7-Day Eod 5.34% | 13.03%5.34% | 13.03%

Current vs 7-Day Eod -5.95% | +1.66%-5.95% | +1.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.49% | 13.86%

Calls: 24.08% | 13.20%

Puts: 46.91% | 14.53%

Prior 37.48% | 13.86%

Calls: 35.62% | 13.98%

Puts: 39.34% | 13.73%

Current vs Prior -5.31% | +0.00%

Prior 7-Day Avg 31.43% | 12.77%

Calls: 31.67% | 13.81%

Puts: 31.18% | 11.73%

Current vs 7-Day Avg +12.93% | +8.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 204% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 185% - 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 BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 6.1%, best 6.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	27.10	28.80	$27.95	6.1%	2	0.96	--

PUTS (0)

No puts meet the criteria

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. 9 found (avg delta 0.77, highest 0.96)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Oct 16	27.10	28.80	$27.95	6.1%	2	0.96	--
$250.00	Oct 16	7.10	10.70	$8.90	40.4%	3	0.83	5
$260.00	Nov 20	13.00	15.20	$14.10	15.6%	31	0.52	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	20.40	23.30	$21.85	13.3%	1	0.95	29
$270.00	Oct 16	11.30	13.60	$12.45	18.5%	3	0.91	21
$290.00	Oct 16	30.10	33.30	$31.70	10.1%	1	0.87	1
$280.00	Nov 20	26.20	29.30	$27.75	11.2%	--	0.69	12
$270.00	Nov 20	19.30	21.50	$20.40	10.8%	4	0.60	16

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 138, top 31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Nov 20	13.00	15.20	$14.10	15.6%	31	0.52	13
$270.00	Nov 20	8.20	11.50	$9.85	33.5%	19	0.41	230
$260.00	Oct 16	1.80	2.80	$2.30	43.5%	13	0.41	19
$270.00	Oct 16	0.20	0.75	$0.48	114.6%	6	0.11	67
$280.00	Nov 20	6.40	7.60	$7.00	17.1%	6	0.32	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 20	9.40	10.40	$9.90	10.1%	10	0.38	57
$260.00	Oct 16	3.10	5.00	$4.05	46.9%	9	0.59	28
$240.00	Nov 20	5.90	7.80	$6.85	27.7%	8	0.28	28
$260.00	Nov 20	13.40	15.50	$14.45	14.5%	7	0.49	23
$220.00	Nov 20	2.20	2.75	$2.48	22.2%	5	0.12	10

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 2.51, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$280.00	Nov 20	$2.85	$7.15	$2.85	41%	2.51	$272.85
$250.00	$260.00	Oct 16	$6.60	$3.40	$6.60	83%	0.52	$256.60
$290.00	$300.00	Nov 20	$1.50	$8.50	$1.50	23%	5.67	$291.50
$260.00	$270.00	Nov 20	$4.25	$5.75	$4.25	52%	1.35	$264.25
$280.00	$290.00	Nov 20	$2.30	$7.70	$2.30	32%	3.35	$282.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$240.00	Oct 16	$0.52	$9.48	$0.52	17%	18.23	$249.48
$250.00	$240.00	Nov 20	$3.05	$6.95	$3.05	38%	2.28	$246.95
$260.00	$250.00	Oct 16	$3.25	$6.75	$3.25	59%	2.08	$256.75
$260.00	$250.00	Nov 20	$4.55	$5.45	$4.55	49%	1.20	$255.45
$230.00	$220.00	Nov 20	$1.67	$8.33	$1.67	19%	4.99	$228.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.20, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$300.00	Oct 16	$1.67	$1.67	$8.33	86%	0.20	$291.67
$260.00	$270.00	Oct 16	$1.82	$1.82	$8.18	59%	0.22	$261.82
$280.00	$290.00	Nov 20	$2.30	$2.30	$7.70	68%	0.30	$282.30
$260.00	$270.00	Nov 20	$4.25	$4.25	$5.75	48%	0.74	$264.25
$290.00	$300.00	Nov 20	$1.50	$1.50	$8.50	77%	0.18	$291.50

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$230.00	Nov 20	$2.70	$2.70	$7.30	72%	0.37	$237.30
$230.00	$220.00	Nov 20	$1.67	$1.67	$8.33	81%	0.20	$228.33
$250.00	$240.00	Nov 20	$3.05	$3.05	$6.95	62%	0.44	$246.95
$250.00	$240.00	Oct 16	$0.52	$0.52	$9.48	83%	0.05	$249.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.10, cheapest $10.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Oct 16	Nov 20	$11.80	33.9%	44.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Oct 16	Nov 20	$10.40	33.9%	44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.46% of stock, avg 8.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$260.00	Oct 16	$2.30	$4.05	$6.35	$253.65	$266.35	2.46%
$250.00	Oct 16	$8.90	$0.80	$9.70	$240.30	$259.70	3.76%
$270.00	Oct 16	$0.48	$12.45	$12.93	$257.07	$282.93	5.01%
$280.00	Oct 16	$0.38	$21.85	$22.23	$257.77	$302.23	8.62%
$260.00	Nov 20	$14.10	$14.45	$28.55	$231.45	$288.55	11.07%
$270.00	Nov 20	$9.85	$20.40	$30.25	$239.75	$300.25	11.73%
$280.00	Nov 20	$7.00	$27.75	$34.75	$245.25	$314.75	13.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.26% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$240.00	Oct 16	$0.38	$0.28	$0.66	$239.34	$280.66
$270.00	$240.00	Oct 16	$0.48	$0.28	$0.76	$239.24	$270.76
$280.00	$250.00	Oct 16	$0.38	$0.80	$1.18	$248.82	$281.18
$270.00	$250.00	Oct 16	$0.48	$0.80	$1.28	$248.72	$271.28
$290.00	$240.00	Oct 16	$1.70	$0.28	$1.98	$238.02	$291.98
$290.00	$250.00	Oct 16	$1.70	$0.80	$2.50	$247.50	$292.50
$260.00	$240.00	Oct 16	$2.30	$0.28	$2.58	$237.42	$262.58
$260.00	$250.00	Oct 16	$2.30	$0.80	$3.10	$246.90	$263.10
$300.00	$220.00	Nov 20	$3.20	$2.48	$5.68	$214.32	$305.68
$300.00	$230.00	Nov 20	$3.20	$4.15	$7.35	$222.65	$307.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.28, avg credit $3.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
240/250	290/300	Oct 16	$2.19	$7.81	70%	0.28	$247.81	$292.19
230/240	290/300	Nov 20	$4.20	$5.80	49%	0.72	$235.80	$294.20
230/240	280/290	Nov 20	$5.00	$5.00	41%	1.00	$235.00	$285.00
220/230	290/300	Nov 20	$3.17	$6.83	58%	0.46	$226.83	$293.17
220/230	280/290	Nov 20	$3.97	$6.03	50%	0.66	$226.03	$283.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 9.00, cheapest $0.35)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Oct 16	$4.78	$5.22	72%	1.09
$270.00	$280.00	$290.00	Nov 20	$0.55	$9.45	17%	17.18
$260.00	$270.00	$280.00	Oct 16	$1.72	$8.28	35%	4.81
$280.00	$290.00	$300.00	Nov 20	$0.80	$9.20	14%	11.50
$260.00	$270.00	$280.00	Nov 20	$1.40	$8.60	20%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Oct 16	$1.00	$9.00	36%	9.00
$240.00	$250.00	$260.00	Oct 16	$2.73	$7.27	54%	2.66
$230.00	$240.00	$250.00	Nov 20	$0.35	$9.65	19%	27.57
$250.00	$260.00	$270.00	Oct 16	$5.15	$4.85	74%	0.94
$250.00	$260.00	$270.00	Nov 20	$1.40	$8.60	22%	6.14

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 $-3.05, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$280.00	1:2	Oct 16	-$0.28	$9.72
$280.00	$290.00	1:2	Nov 20	-$2.40	$7.60
$290.00	$300.00	1:2	Nov 20	-$1.70	$8.30
$270.00	$280.00	1:2	Nov 20	-$4.15	$5.85
$260.00	$270.00	1:2	Nov 20	-$5.60	$4.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Oct 16	-$3.05	$6.95
$240.00	$230.00	1:2	Nov 20	-$1.45	$8.55
$230.00	$220.00	1:2	Nov 20	-$0.81	$9.19
$240.00	$220.00	1:2	Oct 16	-$0.28	$19.72
$250.00	$240.00	1:2	Nov 20	-$3.80	$6.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.04%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Nov 20	$13.00	0.52	0.8%	5.04%	5.88%	31	13
$280.00	Nov 20	$6.40	0.32	8.6%	2.48%	11.08%	6	27
$270.00	Nov 20	$8.20	0.41	4.7%	3.18%	7.90%	19	230
$290.00	Nov 20	$3.50	0.23	12.5%	1.36%	13.83%	3	14
$300.00	Nov 20	$2.70	0.17	16.4%	1.05%	17.40%	3	28
$260.00	Oct 16	$1.80	0.41	0.8%	0.70%	1.54%	13	19
$270.00	Oct 16	$0.20	0.11	4.7%	0.08%	4.79%	6	67

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. 168 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 $195.00 03-19 call last traded $86.25 on 09/21 (now $66.80/$69.70) — try a limit near $68.25. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $71.00/$74.30) — try a limit near $72.65; the $200.00 03-19 call last traded $84.20 on 09/11 (now $62.10/$65.50) — try a limit near $63.80. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $110.60/$114.40) — try a limit near $110.60.

CALLS (94)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$260.00	Oct 16	$1.80	$2.80	$2.30	$14.40 10/01	$2.30–$23.85		$2.30	19
$260.00	Nov 20	$13.00	$15.20	$14.10	$20.10 10/02	$14.10–$28.40		$14.10	13
$260.00	Dec 18	$14.00	$17.50	$15.75	$17.10 09/28	$15.75–$32.95		$15.75	13
$260.00	Mar 19	$22.70	$25.30	$24.00	$31.30 10/01	$24.00–$41.10		$24.00	63
$250.00	Oct 16	$7.10	$10.70	$8.90	$19.70 09/30	$8.90–$33.00		$8.90	5
$250.00	Nov 20	$18.40	$21.00	$19.70	$21.30 09/29	$19.70–$35.30		$19.70	3
$250.00	Dec 18	$19.60	$22.50	$21.05	$34.79 09/18	$21.05–$40.15		$21.05	15
$250.00	Mar 19	$27.10	$29.20	$28.15	$34.20 09/30	$28.15–$47.40		$28.15	15
$270.00	Oct 16	$0.20	$0.75	$0.48	$4.65 10/02	$0.48–$16.50		$0.48	67
$270.00	Nov 20	$8.20	$11.50	$9.85	$16.05 10/02	$9.85–$22.20		$9.85	230
$270.00	Dec 18	$10.00	$13.50	$11.75	$17.16 10/02	$11.75–$26.85		$11.75	17
$270.00	Mar 19	$18.20	$20.70	$19.45	$26.30 10/02	$19.45–$35.25		$19.45	16
$240.00	Oct 16	$16.90	$20.40	$18.65	$33.40 10/01	$18.65–$42.35		$18.65	1
$240.00	Nov 20	$23.50	$27.50	$25.50	--	$25.50–$43.70		$23.50	1
$240.00	Dec 18	$25.00	$28.50	$26.75	$39.57 09/18	$26.75–$48.00		$26.75	20
$240.00	Mar 19	$33.00	$35.80	$34.40	$61.85 09/08	$34.40–$54.25		$34.40	9
$280.00	Oct 16	$0.00	$0.75	$0.38	$3.50 10/02	$0.28–$10.05		$0.38	47
$280.00	Nov 20	$6.40	$7.60	$7.00	$11.30 10/02	$7.00–$17.35		$7.00	27
$280.00	Dec 18	$7.20	$9.80	$8.50	$13.20 10/02	$8.50–$21.00		$8.50	37
$280.00	Mar 19	$13.70	$16.90	$15.30	$21.04 10/02	$15.30–$30.10		$15.30	41
$230.00	Dec 18	$32.30	$36.00	$34.15	$38.80 09/25	$34.15–$56.25		$34.15	20
$230.00	Mar 19	$39.90	$42.10	$41.00	$60.60 09/15	$41.00–$61.15		$41.00	6
$290.00	Oct 16	$0.00	$3.40	$1.70	$0.50 10/02	$0.25–$5.95		$0.50	100
$290.00	Nov 20	$3.50	$5.90	$4.70	$11.52 10/02	$4.70–$12.85		$4.70	14
$290.00	Dec 18	$4.80	$7.40	$6.10	$10.01 10/02	$6.10–$16.50		$6.10	21
$290.00	Mar 19	$11.20	$13.70	$12.45	$17.30 10/02	$12.45–$25.25		$12.45	25
$220.00	Dec 18	$41.40	$44.50	$42.95	$47.09 09/25	$42.95–$64.90		$42.95	24
$220.00	Mar 19	$45.40	$49.50	$47.45	$51.50 09/28	$47.45–$69.40		$47.45	11
$300.00	Oct 16	$0.00	$0.05	$0.03	$0.20 10/02	$0.03–$3.40		$0.03	33
$300.00	Nov 20	$2.70	$3.70	$3.20	$6.35 10/02	$3.20–$9.45		$3.20	28
$300.00	Dec 18	$2.90	$6.00	$4.45	$8.10 10/01	$4.45–$12.90		$4.45	91
$300.00	Mar 19	$8.00	$11.40	$9.70	$14.81 10/02	$9.70–$21.40		$9.70	45
$210.00	Dec 18	$49.00	$53.00	$51.00	$119.50 08/12	$51.00–$73.85		$51.00	22
$210.00	Mar 19	$54.20	$57.50	$55.85	$89.70 08/31	$55.85–$77.70		$55.85	5
$310.00	Oct 16	$0.00	$3.40	$1.70	$0.15 10/01	$0.20–$1.75		$0.15	4
$310.00	Nov 20	$1.30	$3.10	$2.20	$5.40 10/02	$2.20–$7.60		$2.20	19
$310.00	Dec 18	$1.50	$5.00	$3.25	$5.36 10/02	$3.25–$10.05		$3.25	12
$310.00	Mar 19	$5.80	$9.50	$7.65	$11.80 10/02	$7.65–$18.30		$7.65	20
$200.00	Dec 18	$58.30	$62.20	$60.25	$77.89 09/15	$60.10–$83.05		$60.25	15
$200.00	Mar 19	$62.10	$65.50	$63.80	$84.20 09/11	$63.80–$86.55		$63.80	10
$320.00	Oct 16	$0.00	$0.60	$0.30	$0.06 09/28	$0.20–$1.85		$0.06	228
$320.00	Nov 20	$0.30	$4.50	$2.40	$2.90 10/02	$1.73–$5.60		$2.40	20
$320.00	Dec 18	$1.15	$4.40	$2.78	$5.36 09/21	$2.70–$7.95		$2.78	80
$320.00	Mar 19	$4.40	$7.80	$6.10	$9.70 10/02	$6.10–$15.35		$6.10	19
$195.00	Dec 18	$62.90	$66.90	$64.90	$69.81 09/25	$64.85–$87.75		$64.90	21
$195.00	Mar 19	$66.80	$69.70	$68.25	$86.25 09/21	$68.25–$90.65		$68.25	2
$190.00	Dec 18	$67.70	$71.60	$69.65	$131.00 08/18	$69.55–$92.75		$69.65	3
$190.00	Mar 19	$71.00	$74.30	$72.65	$141.50 08/11	$72.55–$94.85		$72.65	1
$330.00	Oct 16	$0.00	$4.90	$2.45	$0.03 09/21	$0.30–$2.45		$0.03	16
$330.00	Nov 20	$0.05	$4.20	$2.13	$2.00 09/30	$1.73–$4.40		$2.00	18
$330.00	Dec 18	$0.50	$4.10	$2.30	$2.23 09/28	$2.17–$6.10		$2.23	186
$330.00	Mar 19	$3.50	$7.00	$5.25	$10.70 09/21	$5.25–$12.95		$5.25	14
$185.00	Mar 19	$74.80	$78.80	$76.80	--	$76.80–$99.70		$74.80	1
$340.00	Oct 16	$0.00	$4.40	$2.20	$0.48 09/17	$0.23–$2.45		$0.48	6
$340.00	Nov 20	$0.00	$1.45	$0.73	$1.67 09/24	$0.73–$2.90		$0.73	17
$340.00	Dec 18	$0.00	$3.70	$1.85	$2.50 10/02	$1.65–$4.68		$1.85	50
$340.00	Mar 19	$2.65	$6.00	$4.33	$17.50 08/26	$4.33–$10.90		$4.33	61
$175.00	Dec 18	$81.70	$86.20	$83.95	$101.29 10/01	$83.95–$107.15		$83.95	11
$170.00	Dec 18	$86.60	$91.10	$88.85	--	$88.75–$112.25		$86.60	1
$350.00	Oct 16	$0.00	$0.05	$0.03	$0.05 09/18	$0.03–$1.85		$0.03	151
$350.00	Nov 20	$0.00	$2.00	$1.00	$1.20 10/02	$0.68–$2.63		$1.00	37
$350.00	Dec 18	$0.25	$2.25	$1.25	$3.12 09/21	$1.25–$3.70		$1.25	60
$350.00	Mar 19	$1.50	$5.50	$3.50	$5.00 09/28	$3.50–$9.30		$3.50	35
$360.00	Oct 16	$0.00	$4.90	$2.45	$0.75 08/28	$0.05–$2.50		$0.75	1
$360.00	Dec 18	$0.00	$4.00	$2.00	$2.68 09/15	$1.13–$3.18		$2.00	19
$360.00	Mar 19	$0.30	$4.80	$2.55	$3.00 09/29	$2.55–$7.75		$2.55	8
$370.00	Dec 18	$0.00	$3.70	$1.85	$7.50 08/19	$0.88–$2.55		$1.85	97
$370.00	Mar 19	$0.20	$4.10	$2.15	$9.90 08/28	$2.15–$6.35		$2.15	3
$370.00	Nov 20	$0.00	$3.60	$1.80	--	$1.80–$1.80	—	--	4
$380.00	Dec 18	$0.00	$3.80	$1.90	$1.21 09/21	$0.85–$2.45		$1.21	19
$380.00	Mar 19	$0.00	$3.80	$1.90	$3.10 10/01	$1.85–$5.25		$1.90	9
$390.00	Oct 16	$0.00	$4.90	$2.45	$0.04 10/01	$0.03–$2.50		$0.04	20
$390.00	Dec 18	$0.05	$3.70	$1.88	$0.50 09/25	$0.70–$2.23		$0.50	27
$390.00	Mar 19	$0.00	$3.40	$1.70	$5.50 09/04	$1.45–$4.35		$1.70	1
$400.00	Dec 18	$0.00	$3.70	$1.85	$1.50 09/09	$0.60–$2.15		$1.50	26
$400.00	Mar 19	$0.05	$4.00	$2.03	$3.92 09/11	$1.17–$3.63		$2.03	26
$410.00	Dec 18	$0.00	$3.30	$1.65	$0.20 09/28	$0.50–$2.50		$0.20	4
$410.00	Mar 19	$0.10	$3.90	$2.00	$1.75 09/29	$0.93–$3.10		$1.75	24
$420.00	Dec 18	$0.00	$3.60	$1.80	--	$0.45–$2.45		--	37
$420.00	Mar 19	$0.00	$3.80	$1.90	$1.55 09/24	$0.80–$2.78		$1.55	3
$440.00	Dec 18	$0.00	$3.70	$1.85	$0.35 09/02	$0.30–$2.45		$0.35	9
$440.00	Mar 19	$0.00	$3.60	$1.80	$3.20 08/24	$0.78–$2.50		$1.80	2
$450.00	Dec 18	$0.00	$3.70	$1.85	$0.60 09/16	$0.35–$2.50		$0.60	18
$450.00	Mar 19	$0.00	$3.60	$1.80	$0.50 09/29	$0.78–$2.50		$0.50	23
$460.00	Dec 18	$0.00	$3.70	$1.85	--	$0.25–$2.45		--	17
$460.00	Mar 19	$0.00	$3.60	$1.80	$1.35 09/09	$0.60–$2.30		$1.35	1
$470.00	Dec 18	$0.00	$1.35	$0.68	--	$0.25–$1.48		--	4
$480.00	Dec 18	$0.00	$3.70	$1.85	--	$0.25–$2.00		--	2
$480.00	Mar 19	$0.00	$1.70	$0.85	$1.25 09/01	$0.50–$2.10		$0.85	2
$490.00	Dec 18	$0.00	$3.70	$1.85	$0.20 09/08	$0.25–$2.50		$0.20	5
$500.00	Dec 18	$0.00	$3.70	$1.85	--	$0.25–$2.45		--	2
$530.00	Dec 18	$0.00	$3.70	$1.85	--	$0.25–$2.50		--	2
$540.00	Dec 18	$0.00	$2.00	$1.00	--	$0.25–$1.00		--	8
$580.00	Dec 18	$0.00	$3.60	$1.80	--	$0.25–$2.50		--	5

PUTS (74)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$260.00	Oct 16	$3.10	$5.00	$4.05	$2.42 10/02	$1.65–$7.15	$3.10	28
$260.00	Nov 20	$13.40	$15.50	$14.45	$15.00 09/28	$8.95–$15.85	$14.45	23
$260.00	Dec 18	$15.60	$18.80	$17.20	$17.55 09/29	$10.70–$18.20	$17.20	37
$260.00	Mar 19	$21.40	$25.50	$23.45	$18.96 09/30	$17.25–$24.40	$21.40	15
$250.00	Oct 16	$0.00	$1.60	$0.80	$0.47 10/02	$0.55–$3.03	$0.47	45
$250.00	Nov 20	$9.40	$10.40	$9.90	$6.80 10/02	$5.75–$11.10	$9.40	57
$250.00	Dec 18	$11.00	$13.40	$12.20	$12.06 09/28	$7.95–$12.85	$12.06	75
$250.00	Mar 19	$16.40	$19.90	$18.15	$13.77 10/02	$13.50–$19.30	$16.40	53
$270.00	Oct 16	$11.30	$13.60	$12.45	$4.60 10/01	$4.20–$14.35	$11.30	21
$270.00	Nov 20	$19.30	$21.50	$20.40	$18.60 09/25	$12.90–$22.60	$19.30	16
$270.00	Dec 18	$21.20	$24.50	$22.85	$17.00 10/01	$14.50–$23.95	$21.20	69
$270.00	Mar 19	$27.00	$30.20	$28.60	$24.30 10/02	$21.40–$30.05	$27.00	70
$240.00	Oct 16	$0.00	$0.55	$0.28	$1.00 09/29	$0.28–$1.90	$0.28	13
$240.00	Nov 20	$5.90	$7.80	$6.85	$4.30 10/02	$3.80–$7.10	$5.90	28
$240.00	Dec 18	$7.20	$10.50	$8.85	$5.00 10/02	$4.95–$8.85	$7.20	63
$240.00	Mar 19	$12.00	$15.60	$13.80	$12.24 09/30	$10.45–$14.35	$12.24	15
$280.00	Oct 16	$20.40	$23.30	$21.85	$17.19 09/30	$8.35–$23.00	$20.40	29
$280.00	Nov 20	$26.20	$29.30	$27.75	$21.70 10/02	$17.45–$28.65	$26.20	12
$280.00	Dec 18	$27.80	$31.50	$29.65	$30.43 09/29	$19.05–$30.65	$29.65	72
$280.00	Mar 19	$33.30	$36.50	$34.90	$27.60 10/01	$25.60–$36.25	$33.30	53
$230.00	Oct 16	$0.00	$0.65	$0.33	$0.50 09/28	$0.30–$1.80	$0.33	7
$230.00	Nov 20	$3.70	$4.60	$4.15	$2.60 10/02	$2.60–$4.15	$3.70	28
$230.00	Dec 18	$4.80	$6.00	$5.40	$4.70 09/30	$3.43–$5.70	$4.80	17
$230.00	Mar 19	$9.00	$11.90	$10.45	$9.84 09/11	$8.00–$11.65	$9.84	15
$290.00	Oct 16	$30.10	$33.30	$31.70	$30.75 09/29	$14.15–$32.80	$30.75	1
$290.00	Dec 18	$35.40	$39.00	$37.20	$34.02 09/25	$24.25–$38.40	$35.40	25
$290.00	Mar 19	$40.20	$43.50	$41.85	$26.00 08/21	$30.90–$43.55	$40.20	8
$220.00	Oct 16	$0.00	$0.55	$0.28	$0.55 08/25	$0.18–$1.80	$0.28	133
$220.00	Nov 20	$2.20	$2.75	$2.48	$1.60 10/01	$1.43–$3.25	$2.20	10
$220.00	Dec 18	$3.10	$4.20	$3.65	$3.50 09/25	$2.30–$3.70	$3.50	53
$220.00	Mar 19	$7.10	$8.70	$7.90	$6.80 09/30	$5.75–$8.30	$7.10	23
$300.00	Oct 16	$40.10	$43.20	$41.65	$40.70 09/29	$21.30–$42.80	$40.70	--
$300.00	Dec 18	$43.50	$47.40	$45.45	$31.10 09/11	$30.65–$46.50	$43.50	62
$300.00	Mar 19	$47.80	$51.30	$49.55	$43.20 10/02	$36.85–$50.70	$47.80	104
$210.00	Dec 18	$1.35	$4.00	$2.68	$1.60 09/25	$1.50–$2.98	$1.60	23
$210.00	Mar 19	$4.10	$6.60	$5.35	$6.10 09/11	$4.35–$6.20	$5.35	13
$310.00	Oct 16	$50.00	$54.20	$52.10	$22.17 09/01	$30.50–$52.80	$50.00	--
$310.00	Dec 18	$52.70	$56.50	$54.60	$40.90 10/02	$37.15–$55.10	$52.70	41
$310.00	Mar 19	$55.70	$59.30	$57.50	$37.90 08/31	$43.60–$59.05	$55.70	5
$200.00	Nov 20	$0.00	$4.00	$2.00	$0.85 09/22	$0.65–$2.83	$0.85	1
$200.00	Dec 18	$0.05	$4.10	$2.07	$1.50 09/21	$0.95–$2.23	$1.50	32
$200.00	Mar 19	$2.00	$4.90	$3.45	$3.50 09/25	$2.83–$4.15	$3.45	16
$320.00	Oct 16	$60.00	$64.40	$62.20	$32.00 09/08	$39.70–$62.80	$60.00	--
$320.00	Dec 18	$61.80	$65.50	$63.65	$53.50 09/22	$45.15–$63.95	$61.80	213
$320.00	Mar 19	$64.10	$67.80	$65.95	$34.99 08/19	$50.05–$67.40	$64.10	13
$195.00	Nov 20	$0.05	$5.00	$2.53	$0.50 10/02	$0.57–$2.53	$0.50	6
$195.00	Mar 19	$1.60	$4.20	$2.90	$2.81 09/11	$2.42–$3.85	$2.81	21
$190.00	Dec 18	$0.00	$4.00	$2.00	$0.81 09/22	$0.85–$2.50	$0.81	5
$190.00	Mar 19	$1.20	$4.80	$3.00	--	$2.30–$3.00	$1.20	6
$330.00	Oct 16	$70.00	$74.20	$72.10	$59.34 09/18	$49.90–$72.80	$70.00	--
$330.00	Dec 18	$71.20	$75.00	$73.10	$44.65 09/01	$53.50–$73.35	$71.20	6
$330.00	Mar 19	$73.00	$76.50	$74.75	$35.30 08/12	$58.20–$76.05	$73.00	50
$185.00	Nov 20	$0.00	$3.80	$1.90	$0.45 09/22	$0.45–$2.45	$0.45	4
$185.00	Dec 18	$0.00	$3.80	$1.90	$0.62 09/22	$0.60–$2.45	$0.62	23
$185.00	Mar 19	$0.10	$4.50	$2.30	$1.65 10/01	$1.68–$2.60	$1.65	11
$180.00	Nov 20	$0.00	$3.80	$1.90	$0.35 09/22	$0.35–$2.50	$0.35	4
$180.00	Dec 18	$0.00	$3.60	$1.80	--	$0.45–$2.00	--	1
$180.00	Mar 19	$0.35	$4.30	$2.32	$1.25 08/14	$0.90–$2.53	$1.25	34
$340.00	Dec 18	$80.60	$85.00	$82.80	--	$62.15–$82.90	$80.60	6
$340.00	Mar 19	$82.50	$85.50	$84.00	$58.00 08/31	$65.65–$84.60	$82.50	9
$175.00	Dec 18	$0.00	$1.50	$0.75	--	$0.30–$1.80	--	3
$175.00	Mar 19	$0.05	$4.10	$2.07	$1.40 09/22	$0.90–$2.50	$1.40	6
$170.00	Nov 20	$0.00	$3.80	$1.90	$0.17 09/22	$0.33–$2.45	$0.17	4
$170.00	Dec 18	$0.05	$1.05	$0.55	$0.50 09/30	$0.25–$2.50	$0.50	281
$170.00	Mar 19	$0.00	$4.00	$2.00	$1.10 09/22	$0.85–$2.25	$1.10	4
$350.00	Dec 18	$90.30	$94.80	$92.55	--	$71.10–$93.05	$90.30	1
$165.00	Dec 18	$0.00	$3.50	$1.75	--	$0.25–$2.45	--	2
$165.00	Mar 19	$0.00	$3.90	$1.95	--	$0.78–$1.95	--	1
$160.00	Dec 18	$0.00	$3.50	$1.75	--	$0.25–$2.45	--	10
$150.00	Mar 19	$0.00	$1.40	$0.70	--	$0.35–$1.25	--	1
$370.00	Dec 18	$110.10	$114.50	$112.30	$78.60 08/31	$90.05–$112.95	$110.10	--
$370.00	Mar 19	$110.60	$114.40	$112.50	$81.59 08/31	$92.10–$113.00	$110.60	1
$380.00	Dec 18	$120.00	$124.50	$122.25	$61.00 08/14	$100.00–$123.05	$120.00	--
$380.00	Mar 19	$120.10	$124.60	$122.35	--	$101.25–$122.95	$120.10	3

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 102

Total Puts 67

Put/Call Ratio 0.66

Net Difference 35

Prior's Put/Call Breakdown

Total Calls 113

Total Puts 26

Put/Call Ratio 0.23

Net Difference 87

Prior 7-Day Put/Call Summary

Total Calls 711

Total Puts 338

Average Put/Call Ratio 0.60

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card