Tour v531
HII
HUNTINGTON INGALLS I
$272.00 +1.79%
$272.72 (+0.26%)🌙
as of 10/16 09:52 PM
(10/14 18:02) ◀
|
Friday, October 16, 2026 (9:52pm)
January 2026
|
▶
◀ 10/16 21:52

Option Volume

Detail
ℹ
Current (10/16) 264
Calls: 101 (38%)
Puts: 163 (62%)
Prior (10/14) 128
Calls: 97 (76%)
Puts: 31 (24%)
Current vs Prior +106.25%
Calls: +4.12% (Calls)
Puts: +425.81% (Puts)
Prior 7-Day Total 987
Calls: 669 (68%)
Puts: 318 (32%)
Prior 7-Day Average 141
Calls: 95 (68%)
Puts: 45 (32%)
Current vs Prior 7-Day Avg +87.23%
Calls: +5.68%
Puts: +258.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/16) $149.3K
Calls: $92.9K (62%)
Puts: $56.4K (38%)
Prior (10/14) $112.7K
Calls: $82.1K (73%)
Puts: $30.7K (27%)
Current vs Prior +32.46%
Calls: +13.16%
Puts: +84.11%
Prior 7-Day Total $886.5K
Calls: $567.0K (64%)
Puts: $319.5K (36%)
Prior 7-Day Average $126.6K
Calls: $81.0K (64%)
Puts: $45.6K (36%)
Current vs Prior 7-Day Avg +17.91%
Calls: +14.68%
Puts: +23.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/16) 1.61
Prior (10/14) 0.32
Current vs Prior +404.98%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +176.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/16) 585
Calls: 345 (59%)
Puts: 240 (41%)
Prior (10/14) 4,844
Calls: 2,684 (55%)
Puts: 2,160 (45%)
Current vs Prior -87.92%
Prior 7-Day Total 32,528
Calls: 17,726 (54%)
Puts: 14,802 (46%)
Prior 7-Day Average 4,646
Calls: 2,532 (54%)
Puts: 2,114 (46%)
Current vs Prior 7-Day Avg -87.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.67% | 13.14%3.67% | 13.14%
Prior 4.31% | 13.17%4.31% | 13.17%
Current vs Prior +204.98% | +7.86%-14.86% | -0.23%
Prior 7-Day Avg 5.53% | 13.37%5.53% | 13.37%
Current vs 7-Day Avg +137.64% | +6.31%-33.66% | -1.67%
Prior 7-Day Eod 4.31% | 13.17%4.31% | 13.17%
Current vs 7-Day Eod +204.98% | +7.86%-14.86% | -0.23%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.00% | 12.91%
Calls: 50.00% | 15.73%
Puts: 50.00% | 10.09%
Prior 50.00% | 12.91%
Calls: 50.00% | 15.73%
Puts: 50.00% | 10.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.04% | 12.83%
Calls: 33.01% | 14.70%
Puts: 37.07% | 10.96%
Current vs 7-Day Avg +42.70% | +0.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($92.9K). Unusually high activity with volume up 106% vs prior - elevated interest. Volume explosion - 87% above 7-day average (264 vs avg 141). Extreme bearish P/C ratio of 1.61 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 8.8%, best 8.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2027.2029.60$28.408.5%20.753
$260.00Nov 2020.8022.70$21.758.7%70.65--
$250.00Oct 1620.8022.90$21.859.6%20.83--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2012.8013.90$13.358.2%50.4518

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 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 160.752.60$1.68110.1%261.0052
$250.00Oct 1620.8022.90$21.859.6%20.83--
$260.00Oct 1610.2012.80$11.5022.6%10.77--
$250.00Nov 2027.2029.60$28.408.5%20.753
$260.00Nov 2020.8022.70$21.758.7%70.65--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 160.001.90$0.95200.0%51.0016
$280.00Oct 167.409.20$8.3021.7%30.9720
$280.00Nov 2018.2021.00$19.6014.3%40.5612

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 146, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 160.752.60$1.68110.1%261.0052
$270.00Nov 2015.3017.00$16.1510.5%160.55219
$260.00Nov 2020.8022.70$21.758.7%70.65--
$310.00Nov 203.205.10$4.1545.8%60.2021
$290.00Nov 207.009.60$8.3031.3%50.35--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 205.207.70$6.4538.8%140.26--
$250.00Oct 160.004.90$2.45200.0%130.17--
$240.00Nov 203.404.40$3.9025.6%130.1729
$240.00Oct 160.004.90$2.45200.0%100.14--
$270.00Oct 160.001.90$0.95200.0%51.0016

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 1850.7%, max 1850.7%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Oct 16Nov 20866.5%44.4%1850.7%324

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 9.00, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$1.00$9.00$1.0025%9.00$301.00
$280.00$290.00Nov 20$2.65$7.35$2.6544%2.77$282.65
$250.00$260.00Nov 20$6.65$3.35$6.6575%0.50$256.65
$260.00$270.00Nov 20$5.60$4.40$5.6065%0.79$265.60
$270.00$280.00Oct 16$1.63$8.37$1.63100%5.13$271.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 20$3.95$6.05$3.9545%1.53$266.05
$240.00$230.00Nov 20$1.35$8.65$1.3517%6.41$238.65
$260.00$250.00Nov 20$2.95$7.05$2.9535%2.39$257.05
$250.00$240.00Nov 20$2.55$7.45$2.5526%2.92$247.45
$280.00$270.00Nov 20$6.25$3.75$6.2556%0.60$273.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.34, avg 0.36)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$3.15$3.15$6.8565%0.46$293.15
$280.00$290.00Nov 20$2.65$2.65$7.3556%0.36$282.65
$300.00$310.00Nov 20$1.00$1.00$9.0075%0.11$301.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$2.55$2.55$7.4574%0.34$247.45
$260.00$250.00Nov 20$2.95$2.95$7.0565%0.42$257.05
$240.00$230.00Nov 20$1.35$1.35$8.6583%0.16$238.65
$270.00$260.00Nov 20$3.95$3.95$6.0555%0.65$266.05

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. 8 found (cheapest 0.97% of stock, avg 8.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$1.68$0.95$2.63$267.37$272.630.97%
$280.00Oct 16$0.05$8.30$8.35$271.65$288.353.07%
$260.00Oct 16$11.50$2.45$13.95$246.05$273.955.13%
$250.00Oct 16$21.85$2.45$24.30$225.70$274.308.93%
$270.00Nov 20$16.15$13.35$29.50$240.50$299.5010.85%
$280.00Nov 20$10.95$19.60$30.55$249.45$310.5511.23%
$260.00Nov 20$21.75$9.40$31.15$228.85$291.1511.45%
$250.00Nov 20$28.40$6.45$34.85$215.15$284.8512.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.46% of stock, avg 5.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$230.00Nov 20$4.15$2.55$6.70$223.30$316.70
$310.00$240.00Nov 20$4.15$3.90$8.05$231.95$318.05
$300.00$230.00Nov 20$5.15$2.55$7.70$222.30$307.70
$300.00$240.00Nov 20$5.15$3.90$9.05$230.95$309.05
$310.00$250.00Nov 20$4.15$6.45$10.60$239.40$320.60
$300.00$250.00Nov 20$5.15$6.45$11.60$238.40$311.60
$290.00$230.00Nov 20$8.30$2.55$10.85$219.15$300.85
$290.00$240.00Nov 20$8.30$3.90$12.20$227.80$302.20
$310.00$260.00Nov 20$4.15$9.40$13.55$246.45$323.55
$300.00$260.00Nov 20$5.15$9.40$14.55$245.45$314.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.33, avg credit $4.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Nov 20$5.70$4.3040%1.33$244.30$295.70
230/240290/300Nov 20$4.50$5.5048%0.82$235.50$294.50
250/260290/300Nov 20$6.10$3.9031%1.56$253.90$296.10
240/250300/310Nov 20$3.55$6.4549%0.55$246.45$303.55
230/240300/310Nov 20$2.35$7.6558%0.31$237.65$302.35
250/260300/310Nov 20$3.95$6.0540%0.65$256.05$303.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$0.40$9.6022%24.00
$250.00$260.00$270.00Oct 16$0.53$9.4717%17.87
$250.00$260.00$270.00Nov 20$1.05$8.9520%8.52
$290.00$300.00$310.00Nov 20$2.15$7.8515%3.65
$270.00$280.00$290.00Nov 20$2.55$7.4520%2.92
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.40$9.6017%24.00
$250.00$260.00$270.00Nov 20$1.00$9.0020%9.00
$230.00$240.00$250.00Nov 20$1.20$8.8014%7.33
$260.00$270.00$280.00Nov 20$2.30$7.7021%3.35
$260.00$270.00$280.00Oct 16$8.85$1.1574%0.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 16-$1.15$8.85
$290.00$300.001:2Nov 20-$2.00$8.00
$270.00$280.001:2Nov 20-$5.75$4.25
$300.00$310.001:2Nov 20-$3.15$6.85
$280.00$290.001:2Nov 20-$5.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Oct 16-$3.95$6.05
$250.00$240.001:2Nov 20-$1.35$8.65
$240.00$230.001:2Nov 20-$1.20$8.80
$260.00$250.001:2Oct 16-$2.45$7.55
$260.00$250.001:2Nov 20-$3.50$6.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.57%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$7.000.356.6%2.57%9.19%5--
$280.00Nov 20$9.600.442.9%3.53%6.47%3--
$300.00Nov 20$4.500.2510.3%1.65%11.95%3--
$310.00Nov 20$3.200.2014.0%1.18%15.15%621

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. 147 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 $250.00 11-20 call last traded $21.30 on 09/29 (now $27.20/$29.60) — try a limit near $27.20. Also watch the $270.00 11-20 call last traded $16.05 on 10/02 (now $15.30/$17.00) — try a limit near $16.05; the $310.00 11-20 call last traded $5.40 on 10/02 (now $3.20/$5.10) — try a limit near $4.15. Most tradeable put: the $270.00 11-20 put last traded $18.60 on 09/25 (now $12.80/$13.90) — try a limit near $13.35.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$0.75$2.60$1.68$4.65 10/02$0.48–$14.65$1.6852
$270.00Nov 20$15.30$17.00$16.15$16.05 10/02$9.85–$22.20$16.05219
$270.00Dec 18$15.90$18.50$17.20$17.16 10/02$11.75–$25.40$17.16--
$270.00Mar 19$24.40$27.40$25.90$26.30 10/02$19.45–$33.60$25.90--
$280.00Oct 16$0.00$0.10$0.05$3.50 10/02$0.05–$8.15$0.05--
$280.00Nov 20$9.60$12.30$10.95$11.30 10/02$7.00–$17.35$10.95--
$280.00Dec 18$11.20$14.70$12.95$13.20 10/02$8.50–$19.80$12.95--
$280.00Mar 19$19.50$22.70$21.10$21.04 10/02$15.30–$28.35$21.04--
$260.00Oct 16$10.20$12.80$11.50$14.40 10/01$2.30–$21.65$11.50--
$260.00Nov 20$20.80$22.70$21.75$20.10 10/02$14.10–$28.40$20.80--
$260.00Dec 18$22.10$24.90$23.50$17.10 09/28$15.75–$30.95$22.10--
$260.00Mar 19$29.10$33.50$31.30$31.30 10/01$24.00–$39.30$31.30--
$290.00Oct 16$0.00$0.05$0.03$0.50 10/02$0.03–$4.60$0.03--
$290.00Nov 20$7.00$9.60$8.30$11.52 10/02$4.70–$12.85$8.30--
$290.00Dec 18$7.90$10.90$9.40$10.01 10/02$6.10–$15.40$9.40--
$290.00Mar 19$15.50$19.00$17.25$17.30 10/02$12.45–$23.95$17.25--
$250.00Oct 16$20.80$22.90$21.85$19.70 09/30$8.90–$30.70$20.80--
$250.00Nov 20$27.20$29.60$28.40$21.30 09/29$19.70–$35.30$27.203
$250.00Dec 18$28.30$31.40$29.85$34.79 09/18$21.05–$38.00$29.85--
$250.00Mar 19$35.50$38.90$37.20$34.20 09/30$28.15–$45.55$35.50--
$300.00Oct 16$0.00$0.05$0.03$0.20 10/02$0.03–$2.45$0.03--
$300.00Nov 20$4.50$5.80$5.15$6.35 10/02$3.20–$9.45$5.15--
$300.00Dec 18$4.80$8.00$6.40$8.10 10/01$4.45–$11.90$6.40--
$300.00Mar 19$12.00$15.70$13.85$14.81 10/02$9.70–$19.80$13.85--
$240.00Oct 16$30.20$32.90$31.55$33.40 10/01$18.65–$39.95$31.55--
$240.00Dec 18$35.50$39.90$37.70$39.57 09/18$26.75–$46.00$37.70--
$240.00Mar 19$42.10$45.50$43.80$61.85 09/08$34.40–$52.35$43.80--
$310.00Oct 16$0.00$4.90$2.45$0.15 10/01$0.03–$2.45$0.15--
$310.00Nov 20$3.20$5.10$4.15$5.40 10/02$2.20–$7.60$4.1521
$310.00Dec 18$3.30$6.50$4.90$5.36 10/02$3.25–$9.10$4.90--
$310.00Mar 19$9.10$12.40$10.75$11.80 10/02$7.65–$16.40$10.75--
$230.00Dec 18$44.50$46.90$45.70$38.80 09/25$34.15–$54.35$44.50--
$230.00Mar 19$49.50$52.60$51.05$60.60 09/15$41.00–$59.45$51.05--
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$1.85$0.06--
$320.00Nov 20$1.20$3.10$2.15$2.90 10/02$1.73–$5.60$2.15--
$320.00Dec 18$1.10$5.00$3.05$5.36 09/21$2.58–$7.20$3.05--
$320.00Mar 19$6.60$10.70$8.65$9.70 10/02$6.10–$14.15$8.65--
$220.00Dec 18$53.10$56.10$54.60$47.09 09/25$42.95–$62.35$53.10--
$220.00Mar 19$57.00$60.50$58.75$51.50 09/28$47.45–$67.45$57.00--
$330.00Oct 16$0.00$4.90$2.45$0.03 09/21$0.30–$2.45$0.03--
$330.00Nov 20$1.20$2.00$1.60$2.00 09/30$1.60–$4.40$1.60--
$330.00Dec 18$1.95$3.80$2.88$2.23 09/28$1.90–$5.70$2.23--
$330.00Mar 19$5.20$8.20$6.70$10.70 09/21$5.25–$12.05$6.70--
$210.00Dec 18$62.10$65.30$63.70$119.50 08/12$51.00–$71.75$63.70--
$210.00Mar 19$65.60$69.50$67.55$89.70 08/31$55.85–$75.75$67.55--
$340.00Oct 16$0.00$4.90$2.45$0.48 09/17$0.23–$2.45$0.48--
$340.00Nov 20$0.25$3.60$1.93$1.67 09/24$0.65–$2.90$1.67--
$340.00Dec 18$0.80$3.60$2.20$2.50 10/02$1.65–$4.40$2.20--
$340.00Mar 19$3.50$6.40$4.95$17.50 08/26$4.33–$9.75$4.95--
$200.00Dec 18$71.00$75.30$73.15$77.89 09/15$60.10–$81.25$73.15--
$200.00Mar 19$74.50$77.70$76.10$84.20 09/11$63.80–$84.10$76.10--
$195.00Dec 18$76.00$80.10$78.05$69.81 09/25$64.85–$85.90$76.00--
$195.00Mar 19$79.00$82.20$80.60$86.25 09/21$68.25–$88.55$80.60--
$350.00Oct 16$0.00$0.05$0.03$0.05 09/18$0.03–$1.85$0.03--
$350.00Nov 20$0.10$3.80$1.95$1.20 10/02$0.57–$2.63$1.2039
$350.00Dec 18$0.00$4.90$2.45$3.12 09/21$1.25–$3.33$2.45--
$350.00Mar 19$2.10$5.80$3.95$5.00 09/28$3.50–$8.25$3.95--
$190.00Dec 18$80.80$84.90$82.85$131.00 08/18$69.55–$90.70$82.85--
$190.00Mar 19$83.50$86.70$85.10$141.50 08/11$72.55–$93.05$85.10--
$360.00Oct 16$0.00$4.90$2.45$0.75 08/28$0.05–$2.50$0.75--
$360.00Dec 18$0.10$4.00$2.05$2.68 09/15$1.13–$2.95$2.05--
$360.00Mar 19$1.70$4.50$3.10$3.00 09/29$2.55–$6.85$3.00--
$360.00Jun 17$6.50$8.30$7.40--$7.40–$7.40—$6.5011
$175.00Dec 18$95.60$99.80$97.70$101.29 10/01$83.95–$105.45$97.70--
$370.00Dec 18$0.00$2.70$1.35$7.50 08/19$0.88–$2.45$1.35--
$370.00Mar 19$0.65$4.00$2.33$9.90 08/28$2.15–$5.60$2.33--
$380.00Dec 18$0.00$4.80$2.40$1.21 09/21$0.85–$2.40$1.21--
$380.00Mar 19$0.15$4.70$2.43$3.10 10/01$1.85–$4.75$2.43--
$390.00Oct 16$0.00$0.05$0.03$0.04 10/01$0.03–$2.50$0.03--
$390.00Dec 18$0.05$3.90$1.98$0.50 09/25$0.70–$2.17$0.50--
$390.00Mar 19$0.10$2.65$1.38$5.50 09/04$1.38–$3.93$1.38--
$400.00Dec 18$0.00$4.00$2.00$1.50 09/09$0.60–$2.05$1.50--
$400.00Mar 19$0.05$2.55$1.30$3.92 09/11$1.17–$3.45$1.30--
$410.00Dec 18$0.20$4.90$2.55$0.20 09/28$0.50–$2.55$0.20--
$410.00Mar 19$0.00$1.75$0.88$1.75 09/29$0.88–$2.55$0.88--
$420.00Mar 19$0.00$1.65$0.83$1.55 09/24$0.80–$2.48$0.83--
$440.00Dec 18$0.00$3.70$1.85$0.35 09/02$0.30–$2.45$0.35--
$440.00Mar 19$0.05$1.55$0.80$3.20 08/24$0.78–$2.50$0.80--
$450.00Dec 18$0.00$1.25$0.63$0.60 09/16$0.35–$2.50$0.60--
$450.00Mar 19$0.00$1.50$0.75$0.50 09/29$0.75–$2.50$0.50--
$460.00Mar 19$0.00$1.50$0.75$1.35 09/09$0.60–$2.30$0.75--
$480.00Mar 19$0.00$1.50$0.75$1.25 09/01$0.50–$2.10$0.75--
$490.00Dec 18$0.00$3.60$1.80$0.20 09/08$0.25–$2.50$0.20--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$0.00$1.90$0.95$4.60 10/01$0.95–$14.35$0.9516
$270.00Nov 20$12.80$13.90$13.35$18.60 09/25$12.90–$22.60$13.3518
$270.00Dec 18$13.40$17.10$15.25$17.00 10/01$14.60–$23.95$15.25--
$270.00Mar 19$20.30$23.20$21.75$24.30 10/02$21.55–$30.05$21.75--
$280.00Oct 16$7.40$9.20$8.30$17.19 09/30$8.30–$23.00$8.3020
$280.00Nov 20$18.20$21.00$19.60$21.70 10/02$17.45–$28.65$19.6012
$280.00Dec 18$20.00$22.90$21.45$30.43 09/29$19.20–$30.65$21.45--
$280.00Mar 19$25.60$28.50$27.05$27.60 10/01$26.10–$36.25$27.05--
$260.00Oct 16$0.00$4.90$2.45$2.42 10/02$1.13–$7.15$2.4224
$260.00Nov 20$8.30$10.50$9.40$15.00 09/28$8.95–$15.85$9.40--
$260.00Dec 18$10.70$12.30$11.50$17.55 09/29$10.80–$18.20$11.5037
$260.00Mar 19$15.00$19.40$17.20$18.96 09/30$17.20–$24.40$17.20--
$290.00Oct 16$16.80$19.20$18.00$30.75 09/29$15.05–$32.80$18.00--
$290.00Dec 18$26.70$29.50$28.10$34.02 09/25$25.20–$38.40$28.10--
$290.00Mar 19$31.30$34.40$32.85$26.00 08/21$31.55–$43.55$31.30--
$250.00Oct 16$0.00$4.90$2.45$0.47 10/02$0.25–$3.03$0.47--
$250.00Nov 20$5.20$7.70$6.45$6.80 10/02$5.75–$11.10$6.45--
$250.00Dec 18$5.70$10.00$7.85$12.06 09/28$7.85–$12.85$7.85--
$250.00Mar 19$12.20$15.30$13.75$13.77 10/02$13.70–$19.30$13.75--
$300.00Oct 16$25.80$30.20$28.00$40.70 09/29$23.15–$42.80$28.00--
$300.00Dec 18$33.50$35.90$34.70$31.10 09/11$31.85–$46.50$33.50--
$300.00Mar 19$37.60$41.50$39.55$43.20 10/02$37.75–$50.70$39.55--
$240.00Oct 16$0.00$4.90$2.45$1.00 09/29$0.28–$2.45$1.00--
$240.00Nov 20$3.40$4.40$3.90$4.30 10/02$3.80–$7.10$3.9029
$240.00Dec 18$3.60$7.50$5.55$5.00 10/02$5.55–$8.85$5.00--
$240.00Mar 19$9.20$11.20$10.20$12.24 09/30$10.20–$14.35$10.20--
$310.00Oct 16$36.10$40.30$38.20$22.17 09/01$32.00–$52.80$36.10--
$310.00Dec 18$41.70$44.50$43.10$40.90 10/02$38.90–$55.10$41.70--
$310.00Mar 19$44.80$49.20$47.00$37.90 08/31$44.35–$59.05$44.80--
$230.00Oct 16$0.00$0.65$0.33$0.50 09/28$0.30–$1.80$0.33--
$230.00Nov 20$1.60$3.50$2.55$2.60 10/02$2.55–$4.15$2.5530
$230.00Dec 18$2.20$5.20$3.70$4.70 09/30$3.43–$5.70$3.70--
$230.00Mar 19$5.80$8.80$7.30$9.84 09/11$7.30–$11.65$7.30--
$320.00Oct 16$46.10$50.50$48.30$32.00 09/08$41.70–$62.80$46.10--
$320.00Dec 18$50.00$52.50$51.25$53.50 09/22$46.65–$63.95$51.25--
$320.00Mar 19$52.50$56.90$54.70$34.99 08/19$51.60–$67.40$52.50--
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28--
$220.00Nov 20$1.05$2.65$1.85$1.60 10/01$1.43–$3.25$1.60--
$220.00Dec 18$0.25$4.50$2.38$3.50 09/25$2.30–$3.70$2.3854
$220.00Mar 19$3.30$7.40$5.35$6.80 09/30$5.35–$8.30$5.35--
$330.00Oct 16$56.10$60.30$58.20$59.34 09/18$51.70–$72.80$58.20--
$330.00Dec 18$59.10$62.00$60.55$44.65 09/01$55.00–$73.35$59.10--
$330.00Mar 19$61.00$65.20$63.10$35.30 08/12$59.60–$76.05$61.00--
$210.00Dec 18$0.10$3.40$1.75$1.60 09/25$1.50–$2.98$1.60--
$210.00Mar 19$1.95$6.00$3.98$6.10 09/11$3.98–$6.20$3.98--
$340.00Mar 19$70.00$73.60$71.80$58.00 08/31$67.60–$84.60$70.00--
$200.00Nov 20$0.00$4.00$2.00$0.85 09/22$0.65–$2.83$0.85--
$200.00Dec 18$0.00$4.10$2.05$1.50 09/21$0.95–$2.23$1.50--
$200.00Mar 19$0.90$3.60$2.25$3.50 09/25$2.25–$4.15$2.25--
$195.00Nov 20$0.10$3.50$1.80$0.50 10/02$0.57–$2.53$0.50--
$195.00Mar 19$0.50$3.10$1.80$2.81 09/11$1.80–$3.85$1.80--
$190.00Dec 18$0.00$4.90$2.45$0.81 09/22$0.85–$2.50$0.81--
$185.00Nov 20$0.00$3.50$1.75$0.45 09/22$0.45–$2.45$0.45--
$185.00Dec 18$0.00$3.60$1.80$0.62 09/22$0.60–$2.45$0.62--
$185.00Mar 19$0.00$2.45$1.23$1.65 10/01$1.23–$2.60$1.23--
$180.00Nov 20$0.00$1.85$0.93$0.35 09/22$0.35–$2.50$0.35--
$180.00Mar 19$0.05$2.15$1.10$1.25 08/14$0.90–$2.53$1.10--
$175.00Mar 19$0.00$1.75$0.88$1.40 09/22$0.88–$2.50$0.88--
$370.00Dec 18$96.40$100.50$98.45$78.60 08/31$91.90–$112.95$96.40--
$370.00Mar 19$97.30$101.40$99.35$81.59 08/31$93.95–$113.00$97.30--
$170.00Nov 20$0.00$0.80$0.40$0.17 09/22$0.33–$2.45$0.17--
$170.00Dec 18$0.00$1.05$0.53$0.50 09/30$0.25–$2.50$0.50--
$170.00Mar 19$0.00$3.90$1.95$1.10 09/22$0.85–$2.25$1.10--
$380.00Dec 18$106.30$110.50$108.40$61.00 08/14$101.70–$123.05$106.30--

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 101
Total Puts 163
Put/Call Ratio 1.61
Net Difference -62

Prior's Put/Call Breakdown

Total Calls 97
Total Puts 31
Put/Call Ratio 0.32
Net Difference 66

Prior 7-Day Put/Call Summary

Total Calls 669
Total Puts 318
Average Put/Call Ratio 0.58
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