Tour v531
HII
HUNTINGTON INGALLS I
$264.53 +2.59%
$264.44 (-0.03%)🌙
as of 10/14 06:02 PM
(10/14 15:05) ◀
|
Wednesday, October 14, 2026 (6:02pm)
January 2026
|
▶ (10/16 21:52)
◀ 10/14 18:02 ▶

Option Volume

Detail
ℹ
Current (10/14) 128
Calls: 97 (76%)
Puts: 31 (24%)
Prior (10/13) 169
Calls: 102 (60%)
Puts: 67 (40%)
Current vs Prior -24.26%
Calls: -4.90% (Calls)
Puts: -53.73% (Puts)
Prior 7-Day Total 989
Calls: 650 (66%)
Puts: 339 (34%)
Prior 7-Day Average 141
Calls: 92 (66%)
Puts: 48 (34%)
Current vs Prior 7-Day Avg -9.40%
Calls: +4.46%
Puts: -35.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $112.7K
Calls: $82.1K (73%)
Puts: $30.7K (27%)
Prior (10/13) $205.5K
Calls: $106.9K (52%)
Puts: $98.6K (48%)
Current vs Prior -45.14%
Calls: -23.24%
Puts: -68.90%
Prior 7-Day Total $918.9K
Calls: $565.7K (62%)
Puts: $353.2K (38%)
Prior 7-Day Average $131.3K
Calls: $80.8K (62%)
Puts: $50.5K (38%)
Current vs Prior 7-Day Avg -14.11%
Calls: +1.58%
Puts: -39.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.32
Prior (10/13) 0.66
Current vs Prior -51.35%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -49.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14) 4,844
Calls: 2,684 (55%)
Puts: 2,160 (45%)
Prior (10/13) 4,790
Calls: 2,650 (55%)
Puts: 2,140 (45%)
Current vs Prior +1.13%
Prior 7-Day Total 32,068
Calls: 17,410 (54%)
Puts: 14,658 (46%)
Prior 7-Day Average 4,581
Calls: 2,487 (54%)
Puts: 2,094 (46%)
Current vs Prior 7-Day Avg +5.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.31% | 13.17%4.31% | 13.17%
Prior 5.02% | 13.24%5.02% | 13.24%
Current vs Prior -14.20% | -0.53%-14.20% | -0.53%
Prior 7-Day Avg 5.84% | 13.43%5.84% | 13.43%
Current vs 7-Day Avg -26.22% | -1.93%-26.22% | -1.93%
Prior 7-Day Eod 5.02% | 13.24%5.02% | 13.24%
Current vs 7-Day Eod -14.20% | -0.53%-14.20% | -0.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.00% | 12.91%
Calls: 50.00% | 15.73%
Puts: 50.00% | 10.09%
Prior 35.49% | 13.86%
Calls: 24.08% | 13.20%
Puts: 46.91% | 14.53%
Current vs Prior +40.88% | -6.85%
Prior 7-Day Avg 31.84% | 12.92%
Calls: 29.47% | 14.21%
Puts: 34.21% | 11.64%
Current vs 7-Day Avg +57.03% | -0.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($82.1K). Extreme bullish P/C ratio of 0.32 - heavy call buying (97 calls vs 31 puts). P/C ratio dropping 51% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 2 of results (avg 7.2%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2012.1013.10$12.607.9%230.47227
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2016.5017.60$17.056.5%60.5318

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 0.74, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1613.7015.40$14.5511.7%20.955
$260.00Oct 164.806.00$5.4022.2%110.7427
$260.00Nov 2016.4019.20$17.8015.7%--0.5844
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1613.8017.10$15.4521.4%--0.9720
$270.00Oct 164.507.50$6.0050.0%40.7918
$280.00Nov 2021.4024.20$22.8012.3%--0.6312
$270.00Nov 2016.5017.60$17.056.5%60.5318

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 94, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2012.1013.10$12.607.9%230.47227
$270.00Oct 160.451.20$0.8390.4%160.2164
$260.00Oct 164.806.00$5.4022.2%110.7427
$300.00Nov 203.204.60$3.9035.9%50.2027
$280.00Oct 160.000.20$0.10200.0%40.0347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 207.008.70$7.8521.7%60.3166
$270.00Nov 2016.5017.60$17.056.5%60.5318
$270.00Oct 164.507.50$6.0050.0%40.7918
$260.00Oct 160.701.55$1.1375.2%30.2626
$220.00Nov 201.402.35$1.8850.5%20.1015

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. 17 found (best R:R 3.00, avg 10.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Nov 20$2.50$7.50$2.5037%3.00$282.50
$300.00$310.00Nov 20$1.25$8.75$1.2520%7.00$301.25
$290.00$300.00Nov 20$2.05$7.95$2.0528%3.88$292.05
$260.00$270.00Nov 20$5.20$4.80$5.2058%0.92$265.20
$260.00$270.00Oct 16$4.57$5.43$4.5774%1.19$264.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$4.87$5.13$4.8779%1.05$265.13
$280.00$270.00Nov 20$5.75$4.25$5.7563%0.74$274.25
$240.00$220.00Oct 16$0.47$19.53$0.478%41.55$239.53
$260.00$250.00Oct 16$0.88$9.12$0.8826%10.36$259.12
$230.00$220.00Nov 20$1.25$8.75$1.2515%7.00$228.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.67, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$0.73$0.73$9.2779%0.08$270.73
$290.00$300.00Oct 16$0.12$0.12$9.8897%0.01$290.12
$270.00$280.00Nov 20$4.15$4.15$5.8552%0.71$274.15
$290.00$300.00Nov 20$2.05$2.05$7.9572%0.26$292.05
$300.00$310.00Nov 20$1.25$1.25$8.7580%0.14$301.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$4.00$4.00$6.0058%0.67$256.00
$250.00$240.00Nov 20$2.80$2.80$7.2069%0.39$247.20
$240.00$230.00Nov 20$1.92$1.92$8.0878%0.24$238.08
$230.00$220.00Nov 20$1.25$1.25$8.7585%0.14$228.75
$260.00$250.00Oct 16$0.88$0.88$9.1274%0.10$259.12

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 2.47% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$5.40$1.13$6.53$253.47$266.532.47%
$270.00Oct 16$0.83$6.00$6.83$263.17$276.832.58%
$250.00Oct 16$14.55$0.25$14.80$235.20$264.805.59%
$280.00Oct 16$0.10$15.45$15.55$264.45$295.555.88%
$260.00Nov 20$17.80$11.85$29.65$230.35$289.6511.21%
$270.00Nov 20$12.60$17.05$29.65$240.35$299.6511.21%
$280.00Nov 20$8.45$22.80$31.25$248.75$311.2511.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.41% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$250.00Oct 16$0.83$0.25$1.08$248.92$271.08
$270.00$240.00Oct 16$0.83$0.75$1.58$238.42$271.58
$270.00$260.00Oct 16$0.83$1.13$1.96$258.04$271.96
$310.00$220.00Nov 20$2.65$1.88$4.53$215.47$314.53
$310.00$230.00Nov 20$2.65$3.13$5.78$224.22$315.78
$300.00$220.00Nov 20$3.90$1.88$5.78$214.22$305.78
$300.00$230.00Nov 20$3.90$3.13$7.03$222.97$307.03
$310.00$240.00Nov 20$2.65$5.05$7.70$232.30$317.70
$300.00$240.00Nov 20$3.90$5.05$8.95$231.05$308.95
$290.00$220.00Nov 20$5.95$1.88$7.83$212.17$297.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.49, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230290/300Nov 20$3.30$6.7057%0.49$226.70$293.30
220/230300/310Nov 20$2.50$7.5065%0.33$227.50$302.50
230/240290/300Nov 20$3.97$6.0350%0.66$236.03$293.97
230/240300/310Nov 20$3.17$6.8358%0.46$236.83$303.17
240/250290/300Nov 20$4.85$5.1541%0.94$245.15$294.85
240/250300/310Nov 20$4.05$5.9548%0.68$245.95$304.05
220/240290/300Oct 16$0.59$19.4189%0.03$239.41$290.59
250/260290/300Oct 16$1.00$9.0071%0.11$259.00$291.00
250/260270/280Oct 16$1.61$8.3952%0.19$258.39$271.61
220/240270/280Oct 16$1.20$18.8070%0.06$238.80$271.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 1.51, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$3.84$6.1671%1.60
$250.00$260.00$270.00Oct 16$4.58$5.4274%1.18
$280.00$290.00$300.00Nov 20$0.45$9.5516%21.22
$270.00$280.00$290.00Oct 16$0.78$9.2218%11.82
$260.00$270.00$280.00Nov 20$1.05$8.9521%8.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$3.99$6.0173%1.51
$260.00$270.00$280.00Nov 20$0.55$9.4522%17.18
$260.00$270.00$280.00Oct 16$4.58$5.4270%1.18
$230.00$240.00$250.00Nov 20$0.88$9.1216%10.36
$250.00$260.00$270.00Nov 20$1.20$8.8022%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. 20 found (best net $-1.21, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Nov 20-$1.85$8.15
$300.00$310.001:2Nov 20-$1.40$8.60
$280.00$290.001:2Oct 16-$0.20$9.80
$270.00$280.001:2Nov 20-$4.30$5.70
$280.00$290.001:2Nov 20-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Nov 20-$1.21$8.79
$230.00$220.001:2Nov 20-$0.63$9.37
$250.00$240.001:2Nov 20-$2.25$7.75
$260.00$250.001:2Nov 20-$3.85$6.15
$250.00$240.001:2Oct 16-$1.25$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.57%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$12.100.472.1%4.57%6.64%23227
$280.00Nov 20$7.200.375.8%2.72%8.57%--31
$290.00Nov 20$5.100.289.6%1.93%11.56%415
$300.00Nov 20$3.200.2013.4%1.21%14.62%527
$310.00Nov 20$2.450.1517.2%0.93%18.12%319
$270.00Oct 16$0.450.212.1%0.17%2.24%1664

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. 169 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 $76.70/$80.00) — try a limit near $78.35. Also watch the $175.00 12-18 call last traded $101.29 on 10/01 (now $88.30/$92.30) — try a limit near $90.30; the $195.00 12-18 call last traded $69.81 on 09/25 (now $69.40/$72.70) — try a limit near $69.81. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $104.50/$108.20) — try a limit near $104.50.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$4.80$6.00$5.40$14.40 10/01$2.30–$22.95$5.4027
$260.00Nov 20$16.40$19.20$17.80$20.10 10/02$14.10–$28.40$17.8044
$260.00Dec 18$17.90$20.20$19.05$17.10 09/28$15.75–$32.35$17.9014
$260.00Mar 19$25.70$28.60$27.15$31.30 10/01$24.00–$40.50$27.1563
$270.00Oct 16$0.45$1.20$0.83$4.65 10/02$0.48–$15.55$0.8364
$270.00Nov 20$12.10$13.10$12.60$16.05 10/02$9.85–$22.20$12.60227
$270.00Dec 18$13.40$14.90$14.15$17.16 10/02$11.75–$26.00$14.1517
$270.00Mar 19$20.30$23.60$21.95$26.30 10/02$19.45–$34.75$21.9513
$250.00Oct 16$13.70$15.40$14.55$19.70 09/30$8.90–$31.50$14.555
$250.00Nov 20$22.40$25.30$23.85$21.30 09/29$19.70–$35.30$22.403
$250.00Dec 18$24.00$26.30$25.15$34.79 09/18$21.05–$39.00$25.1515
$250.00Mar 19$31.70$34.40$33.05$34.20 09/30$28.15–$47.10$33.0516
$280.00Oct 16$0.00$0.20$0.10$3.50 10/02$0.10–$9.10$0.1047
$280.00Nov 20$7.20$9.70$8.45$11.30 10/02$7.00–$17.35$8.4531
$280.00Dec 18$9.20$11.40$10.30$13.20 10/02$8.50–$20.70$10.3036
$280.00Mar 19$15.90$19.40$17.65$21.04 10/02$15.30–$29.60$17.6541
$240.00Oct 16$23.00$25.70$24.35$33.40 10/01$18.65–$41.20$24.351
$240.00Nov 20$28.90$32.30$30.60--$25.50–$43.70$28.901
$240.00Dec 18$30.40$32.90$31.65$39.57 09/18$26.75–$46.60$31.6520
$240.00Mar 19$37.70$40.50$39.10$61.85 09/08$34.40–$53.60$39.109
$290.00Oct 16$0.00$0.30$0.15$0.50 10/02$0.15–$5.30$0.15100
$290.00Nov 20$5.10$6.80$5.95$11.52 10/02$4.70–$12.85$5.9515
$290.00Dec 18$6.30$8.50$7.40$10.01 10/02$6.10–$16.00$7.4021
$290.00Mar 19$12.40$15.80$14.10$17.30 10/02$12.45–$25.00$14.1025
$230.00Dec 18$38.10$40.60$39.35$38.80 09/25$34.15–$55.15$38.8020
$230.00Mar 19$44.60$47.30$45.95$60.60 09/15$41.00–$61.05$45.956
$230.00Oct 16$32.90$36.00$34.45--$34.45–$34.45—$32.901
$300.00Oct 16$0.00$0.05$0.03$0.20 10/02$0.03–$3.40$0.0333
$300.00Nov 20$3.20$4.60$3.90$6.35 10/02$3.20–$9.45$3.9027
$300.00Dec 18$3.70$6.50$5.10$8.10 10/01$4.45–$12.30$5.1091
$300.00Mar 19$10.90$12.20$11.55$14.81 10/02$9.70–$21.05$11.5545
$220.00Dec 18$46.30$49.80$48.05$47.09 09/25$42.95–$63.85$47.0924
$220.00Mar 19$51.50$55.00$53.25$51.50 09/28$47.45–$68.70$51.5011
$310.00Oct 16$0.00$0.05$0.03$0.15 10/01$0.03–$1.75$0.034
$310.00Nov 20$2.45$2.85$2.65$5.40 10/02$2.20–$7.60$2.6519
$310.00Dec 18$2.05$5.40$3.73$5.36 10/02$3.25–$9.60$3.7312
$310.00Mar 19$7.00$10.50$8.75$11.80 10/02$7.65–$17.30$8.7520
$210.00Dec 18$55.10$58.50$56.80$119.50 08/12$51.00–$72.85$56.8022
$210.00Mar 19$59.20$63.00$61.10$89.70 08/31$55.85–$76.85$61.105
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$1.85$0.06228
$320.00Nov 20$0.35$4.00$2.17$2.90 10/02$1.73–$5.60$2.1720
$320.00Dec 18$0.55$4.60$2.58$5.36 09/21$2.58–$7.95$2.5878
$320.00Mar 19$5.10$9.20$7.15$9.70 10/02$6.10–$14.85$7.1519
$200.00Dec 18$64.60$67.80$66.20$77.89 09/15$60.10–$82.50$66.2015
$200.00Mar 19$67.90$71.50$69.70$84.20 09/11$63.80–$85.50$69.7010
$330.00Oct 16$0.00$4.90$2.45$0.03 09/21$0.30–$2.45$0.0316
$330.00Nov 20$0.00$4.10$2.05$2.00 09/30$1.73–$4.40$2.0018
$330.00Dec 18$1.35$2.45$1.90$2.23 09/28$1.90–$6.10$1.90186
$330.00Mar 19$5.20$7.40$6.30$10.70 09/21$5.25–$12.55$6.3014
$195.00Dec 18$69.40$72.70$71.05$69.81 09/25$64.85–$87.00$69.8121
$195.00Mar 19$72.00$75.90$73.95$86.25 09/21$68.25–$89.80$73.952
$190.00Dec 18$73.50$78.00$75.75$131.00 08/18$69.55–$91.85$75.753
$190.00Mar 19$76.70$80.00$78.35$141.50 08/11$72.55–$94.35$78.351
$340.00Oct 16$0.00$4.90$2.45$0.48 09/17$0.23–$2.45$0.486
$340.00Nov 20$0.00$1.30$0.65$1.67 09/24$0.65–$2.90$0.6517
$340.00Dec 18$0.70$3.60$2.15$2.50 10/02$1.65–$4.40$2.1550
$340.00Mar 19$2.75$6.30$4.53$17.50 08/26$4.33–$10.85$4.5361
$185.00Mar 19$81.60$84.50$83.05--$76.80–$98.80$81.601
$350.00Oct 16$0.00$0.05$0.03$0.05 09/18$0.03–$1.85$0.03151
$350.00Nov 20$0.25$0.90$0.57$1.20 10/02$0.57–$2.63$0.5737
$350.00Dec 18$0.00$3.00$1.50$3.12 09/21$1.25–$3.70$1.5060
$350.00Mar 19$2.00$5.40$3.70$5.00 09/28$3.50–$8.50$3.7035
$175.00Dec 18$88.30$92.30$90.30$101.29 10/01$83.95–$106.30$90.3011
$170.00Dec 18$93.00$97.40$95.20--$88.75–$111.15$93.001
$360.00Oct 16$0.00$4.90$2.45$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.05$3.80$1.92$2.68 09/15$1.13–$3.18$1.9219
$360.00Mar 19$0.70$4.40$2.55$3.00 09/29$2.55–$6.85$2.558
$370.00Dec 18$0.10$3.40$1.75$7.50 08/19$0.88–$2.53$1.7597
$370.00Mar 19$0.20$4.50$2.35$9.90 08/28$2.15–$6.25$2.353
$370.00Nov 20$0.00$3.80$1.90--$1.80–$1.90--4
$380.00Dec 18$0.00$2.95$1.48$1.21 09/21$0.85–$2.45$1.2119
$380.00Mar 19$0.10$4.30$2.20$3.10 10/01$1.85–$5.25$2.209
$390.00Oct 16$0.00$4.90$2.45$0.04 10/01$0.03–$2.50$0.0420
$390.00Dec 18$0.05$3.70$1.88$0.50 09/25$0.70–$2.20$0.5027
$390.00Mar 19$0.35$4.10$2.22$5.50 09/04$1.45–$4.22$2.221
$400.00Dec 18$0.00$3.80$1.90$1.50 09/09$0.60–$2.15$1.5026
$400.00Mar 19$0.20$4.00$2.10$3.92 09/11$1.17–$3.58$2.1026
$410.00Dec 18$0.00$2.50$1.25$0.20 09/28$0.50–$2.50$0.204
$410.00Mar 19$0.10$3.90$2.00$1.75 09/29$0.93–$3.10$1.7524
$420.00Dec 18$0.00$3.70$1.85--$0.45–$2.45--37
$420.00Mar 19$0.05$3.80$1.92$1.55 09/24$0.80–$2.78$1.553
$440.00Dec 18$0.00$3.50$1.75$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$2.00$1.00$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$3.50$1.75--$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$3.70$1.85--$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$3.70$1.85--$0.25–$2.45--2
$530.00Dec 18$0.00$3.70$1.85--$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 (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$0.70$1.55$1.13$2.42 10/02$1.13–$7.15$1.1326
$260.00Nov 20$10.80$12.90$11.85$15.00 09/28$8.95–$15.85$11.8530
$260.00Dec 18$12.30$15.20$13.75$17.55 09/29$10.70–$18.20$13.7537
$260.00Mar 19$18.60$21.00$19.80$18.96 09/30$17.25–$24.40$18.9618
$270.00Oct 16$4.50$7.50$6.00$4.60 10/01$4.20–$14.35$4.6018
$270.00Nov 20$16.50$17.60$17.05$18.60 09/25$12.90–$22.60$17.0518
$270.00Dec 18$17.70$20.50$19.10$17.00 10/01$14.60–$23.95$17.7069
$270.00Mar 19$23.90$26.80$25.35$24.30 10/02$21.55–$30.05$24.3069
$250.00Oct 16$0.00$0.50$0.25$0.47 10/02$0.25–$3.03$0.2545
$250.00Nov 20$7.00$8.70$7.85$6.80 10/02$5.75–$11.10$7.0066
$250.00Dec 18$8.50$11.10$9.80$12.06 09/28$8.10–$12.85$9.8075
$250.00Mar 19$14.60$16.70$15.65$13.77 10/02$13.70–$19.30$14.6053
$280.00Oct 16$13.80$17.10$15.45$17.19 09/30$8.50–$23.00$15.4520
$280.00Nov 20$21.40$24.20$22.80$21.70 10/02$17.45–$28.65$21.7012
$280.00Dec 18$23.60$26.90$25.25$30.43 09/29$19.20–$30.65$25.2572
$280.00Mar 19$29.00$32.50$30.75$27.60 10/01$26.10–$36.25$29.0053
$240.00Oct 16$0.00$1.50$0.75$1.00 09/29$0.28–$1.90$0.7513
$240.00Nov 20$4.30$5.80$5.05$4.30 10/02$3.80–$7.10$4.3030
$240.00Dec 18$5.10$9.00$7.05$5.00 10/02$5.45–$8.85$5.1063
$240.00Mar 19$10.70$13.80$12.25$12.24 09/30$10.80–$14.35$12.2415
$290.00Oct 16$23.80$27.10$25.45$30.75 09/29$14.60–$32.80$25.451
$290.00Dec 18$30.50$33.50$32.00$34.02 09/25$24.80–$38.40$32.0025
$290.00Mar 19$35.70$39.10$37.40$26.00 08/21$31.55–$43.55$35.709
$230.00Oct 16$0.00$0.65$0.33$0.50 09/28$0.30–$1.80$0.337
$230.00Nov 20$2.85$3.40$3.13$2.60 10/02$2.60–$4.15$2.8530
$230.00Dec 18$3.20$6.40$4.80$4.70 09/30$3.43–$5.70$4.7017
$230.00Mar 19$7.80$10.30$9.05$9.84 09/11$8.00–$11.65$9.0515
$300.00Oct 16$34.10$37.30$35.70$40.70 09/29$22.15–$42.80$35.70--
$300.00Dec 18$38.90$41.10$40.00$31.10 09/11$31.00–$46.50$38.9057
$300.00Mar 19$42.80$45.60$44.20$43.20 10/02$37.45–$50.70$43.20109
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28133
$220.00Nov 20$1.40$2.35$1.88$1.60 10/01$1.43–$3.25$1.6015
$220.00Dec 18$2.10$4.70$3.40$3.50 09/25$2.30–$3.70$3.4054
$220.00Mar 19$5.90$8.00$6.95$6.80 09/30$6.15–$8.30$6.8025
$310.00Oct 16$44.10$47.10$45.60$22.17 09/01$31.15–$52.80$44.10--
$310.00Dec 18$47.30$50.30$48.80$40.90 10/02$38.15–$55.10$47.3042
$310.00Mar 19$50.50$53.40$51.95$37.90 08/31$44.25–$59.05$50.505
$210.00Dec 18$1.25$4.10$2.68$1.60 09/25$1.50–$2.98$1.6023
$210.00Mar 19$3.00$6.40$4.70$6.10 09/11$4.35–$6.20$4.7013
$320.00Oct 16$53.90$57.70$55.80$32.00 09/08$40.80–$62.80$53.90--
$320.00Dec 18$56.30$59.60$57.95$53.50 09/22$46.00–$63.95$56.30213
$320.00Mar 19$58.70$62.20$60.45$34.99 08/19$51.60–$67.40$58.7013
$200.00Nov 20$0.15$3.60$1.88$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.55$1.45$1.00$1.50 09/21$0.95–$2.23$1.0032
$200.00Mar 19$1.65$4.90$3.28$3.50 09/25$2.83–$4.15$3.2816
$330.00Oct 16$63.90$67.90$65.90$59.34 09/18$50.30–$72.80$63.90--
$330.00Dec 18$65.20$68.80$67.00$44.65 09/01$54.35–$73.35$65.206
$330.00Mar 19$67.50$70.80$69.15$35.30 08/12$58.95–$76.05$67.5050
$195.00Nov 20$0.40$3.50$1.95$0.50 10/02$0.57–$2.53$0.506
$195.00Mar 19$0.90$5.00$2.95$2.81 09/11$2.42–$3.85$2.8121
$190.00Dec 18$0.00$3.20$1.60$0.81 09/22$0.85–$2.50$0.815
$190.00Mar 19$0.80$4.20$2.50--$2.30–$3.00$0.806
$340.00Dec 18$74.80$77.90$76.35--$63.10–$82.90$74.806
$340.00Mar 19$76.60$79.70$78.15$58.00 08/31$66.80–$84.60$76.609
$185.00Nov 20$0.00$3.60$1.80$0.45 09/22$0.45–$2.45$0.454
$185.00Dec 18$0.05$3.80$1.92$0.62 09/22$0.60–$2.45$0.6223
$185.00Mar 19$1.70$3.50$2.60$1.65 10/01$1.68–$2.60$1.7011
$180.00Nov 20$0.00$3.80$1.90$0.35 09/22$0.35–$2.50$0.354
$180.00Dec 18$0.05$3.80$1.92--$0.45–$2.00$0.051
$180.00Mar 19$0.25$4.30$2.28$1.25 08/14$0.90–$2.53$1.2534
$350.00Dec 18$84.20$88.00$86.10--$72.10–$93.05$84.201
$175.00Dec 18$0.00$1.50$0.75--$0.30–$1.80--3
$175.00Mar 19$0.10$4.10$2.10$1.40 09/22$0.90–$2.50$1.406
$170.00Nov 20$0.00$3.70$1.85$0.17 09/22$0.33–$2.45$0.174
$170.00Dec 18$0.00$1.00$0.50$0.50 09/30$0.25–$2.50$0.50281
$170.00Mar 19$0.05$4.00$2.03$1.10 09/22$0.85–$2.25$1.104
$165.00Dec 18$0.00$2.10$1.05--$0.25–$2.45--2
$165.00Mar 19$0.00$3.80$1.90--$0.78–$1.95--1
$160.00Dec 18$0.00$3.90$1.95--$0.25–$2.45--10
$370.00Dec 18$103.80$108.00$105.90$78.60 08/31$90.95–$112.95$103.80--
$370.00Mar 19$104.50$108.20$106.35$81.59 08/31$92.90–$113.00$104.501
$150.00Mar 19$0.00$1.50$0.75--$0.35–$1.25--1
$380.00Dec 18$113.40$117.90$115.65$61.00 08/14$100.80–$123.05$113.40--
$380.00Mar 19$114.10$118.10$116.10--$101.90–$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 97
Total Puts 31
Put/Call Ratio 0.32
Net Difference 66

Prior's Put/Call Breakdown

Total Calls 102
Total Puts 67
Put/Call Ratio 0.66
Net Difference 35

Prior 7-Day Put/Call Summary

Total Calls 650
Total Puts 339
Average Put/Call Ratio 0.63
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