Tour v531
HII
HUNTINGTON INGALLS I
$263.71 -1.04%
(10/5 18:02) ◀
|
Tuesday, October 6, 2026 (3:05pm)
January 2026
|
▶ (10/6 18:01)
◀ 10/6 15:05 ▶

Option Volume

Detail
ℹ
Current (10/06 3:05pm) 196
Calls: 147 (75%)
Puts: 49 (25%)
Prior (10/05) 151
Calls: 47 (31%)
Puts: 104 (69%)
Current vs Prior +29.80%
Calls: +212.77% (Calls)
Puts: -52.88% (Puts)
Prior 7-Day Total 1,448
Calls: 1,073 (74%)
Puts: 375 (26%)
Prior 7-Day Average 206
Calls: 153 (74%)
Puts: 53 (26%)
Current vs Prior 7-Day Avg -5.25%
Calls: -4.10%
Puts: -8.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 3:05pm) $216.6K
Calls: $157.6K (73%)
Puts: $58.9K (27%)
Prior (10/05) $120.0K
Calls: $46.2K (38%)
Puts: $73.8K (62%)
Current vs Prior +80.49%
Calls: +241.43%
Puts: -20.17%
Prior 7-Day Total $1.87M
Calls: $1.25M (67%)
Puts: $624.2K (33%)
Prior 7-Day Average $267.5K
Calls: $178.4K (67%)
Puts: $89.2K (33%)
Current vs Prior 7-Day Avg -19.06%
Calls: -11.63%
Puts: -33.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 3:05pm) 0.33
Prior (10/05) 2.21
Current vs Prior -84.94%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -32.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 3:05pm) 4,509
Calls: 2,409 (53%)
Puts: 2,100 (47%)
Prior (10/05) 4,422
Calls: 2,390 (54%)
Puts: 2,032 (46%)
Current vs Prior +1.97%
Prior 7-Day Total 28,756
Calls: 15,205 (53%)
Puts: 13,551 (47%)
Prior 7-Day Average 4,108
Calls: 2,172 (53%)
Puts: 1,935 (47%)
Current vs Prior 7-Day Avg +9.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.12% | 13.50%6.12% | 13.50%
Prior 6.38% | 13.67%6.38% | 13.67%
Current vs Prior -3.98% | -1.25%-3.98% | -1.25%
Prior 7-Day Avg 7.13% | 14.11%7.13% | 14.11%
Current vs 7-Day Avg -14.16% | -4.36%-14.16% | -4.36%
Prior 7-Day Eod 6.38% | 13.67%5.85% | 13.38%
Current vs 7-Day Eod -3.98% | -1.25%+4.61% | +0.91%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.58% | 8.99%
Calls: 31.45% | 14.61%
Puts: 31.71% | 3.37%
Prior 27.62% | 13.57%
Calls: 25.23% | 12.26%
Puts: 30.00% | 14.89%
Current vs Prior +14.34% | -33.75%
Prior 7-Day Avg 25.48% | 13.00%
Calls: 26.45% | 12.01%
Puts: 24.51% | 13.98%
Current vs 7-Day Avg +23.92% | -30.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($157.6K). Elevated premium activity with dollar volume up 80% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (147 calls vs 49 puts). P/C ratio dropping 85% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 6.6%, best 3.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2012.6013.90$13.259.8%540.47215
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2017.5018.10$17.803.4%--0.5313

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 0.68, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1613.9016.90$15.4019.5%10.855
$260.00Oct 166.709.20$7.9531.4%30.648
$260.00Nov 2016.5019.10$17.8014.6%50.579
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1615.5017.50$16.5012.1%--0.9029
$270.00Oct 166.909.50$8.2031.7%--0.6821
$280.00Nov 2022.3025.50$23.9013.4%--0.6312
$270.00Nov 2017.5018.10$17.803.4%--0.5313

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 107, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2012.6013.90$13.259.8%540.47215
$300.00Oct 160.000.60$0.30200.0%100.0423
$280.00Nov 207.6010.50$9.0532.0%70.3716
$260.00Nov 2016.5019.10$17.8014.6%50.579
$290.00Nov 205.307.30$6.3031.7%40.282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 202.704.10$3.4041.2%70.1617
$260.00Oct 162.004.80$3.4082.4%40.3627
$240.00Nov 205.106.60$5.8525.6%20.2425
$250.00Oct 160.501.85$1.18114.4%10.1545
$220.00Nov 202.002.55$2.2824.1%10.115

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 1.20, avg 7.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$4.55$5.45$4.5557%1.20$264.55
$290.00$300.00Nov 20$1.75$8.25$1.7528%4.71$291.75
$280.00$290.00Oct 16$0.30$9.70$0.3013%32.33$280.30
$300.00$310.00Nov 20$1.35$8.65$1.3522%6.41$301.35
$280.00$290.00Nov 20$2.75$7.25$2.7537%2.64$282.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$4.80$5.20$4.8068%1.08$265.20
$230.00$220.00Nov 20$1.12$8.88$1.1216%7.93$228.88
$270.00$260.00Nov 20$4.85$5.15$4.8553%1.06$265.15
$250.00$240.00Nov 20$2.75$7.25$2.7533%2.64$247.25
$280.00$270.00Nov 20$6.10$3.90$6.1063%0.64$273.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.32, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$1.78$1.78$8.2267%0.22$271.78
$270.00$280.00Nov 20$4.20$4.20$5.8053%0.72$274.20
$290.00$300.00Oct 16$0.20$0.20$9.8093%0.02$290.20
$280.00$290.00Nov 20$2.75$2.75$7.2563%0.38$282.75
$300.00$310.00Nov 20$1.35$1.35$8.6578%0.16$301.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$2.45$2.45$7.5576%0.32$237.55
$260.00$250.00Nov 20$4.35$4.35$5.6557%0.77$255.65
$260.00$250.00Oct 16$2.22$2.22$7.7864%0.29$257.78
$250.00$240.00Oct 16$0.80$0.80$9.2085%0.09$249.20
$250.00$240.00Nov 20$2.75$2.75$7.2567%0.38$247.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $9.92, cheapest $9.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$9.8530.3%40.0%
$270.00Oct 16Nov 20$10.6727.8%43.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$9.5530.3%40.0%
$270.00Oct 16Nov 20$9.6027.8%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.09% of stock, avg 8.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$2.58$8.20$10.78$259.22$280.784.09%
$260.00Oct 16$7.95$3.40$11.35$248.65$271.354.30%
$250.00Oct 16$15.40$1.18$16.58$233.42$266.586.29%
$280.00Oct 16$0.80$16.50$17.30$262.70$297.306.56%
$260.00Nov 20$17.80$12.95$30.75$229.25$290.7511.66%
$270.00Nov 20$13.25$17.80$31.05$238.95$301.0511.77%
$280.00Nov 20$9.05$23.90$32.95$247.05$312.9512.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.33% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$240.00Oct 16$0.50$0.38$0.88$239.12$290.88
$280.00$240.00Oct 16$0.80$0.38$1.18$238.82$281.18
$290.00$250.00Oct 16$0.50$1.18$1.68$248.32$291.68
$280.00$250.00Oct 16$0.80$1.18$1.98$248.02$281.98
$270.00$240.00Oct 16$2.58$0.38$2.96$237.04$272.96
$270.00$250.00Oct 16$2.58$1.18$3.76$246.24$273.76
$280.00$260.00Oct 16$0.80$3.40$4.20$255.80$284.20
$290.00$260.00Oct 16$0.50$3.40$3.90$256.10$293.90
$310.00$220.00Nov 20$3.20$2.28$5.48$214.52$315.48
$270.00$260.00Oct 16$2.58$3.40$5.98$254.02$275.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.61, avg credit $2.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240300/310Nov 20$3.80$6.2055%0.61$236.20$303.80
230/240290/300Nov 20$4.20$5.8048%0.72$235.80$294.20
240/250290/300Oct 16$1.00$9.0078%0.11$249.00$291.00
220/230300/310Nov 20$2.47$7.5363%0.33$227.53$302.47
240/250300/310Nov 20$4.10$5.9046%0.69$245.90$304.10
220/230290/300Nov 20$2.87$7.1356%0.40$227.13$292.87
240/250290/300Nov 20$4.50$5.5039%0.82$245.50$294.50
240/250280/290Oct 16$1.10$8.9072%0.12$248.90$281.10
240/250270/280Oct 16$2.58$7.4252%0.35$247.42$272.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 3.81, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$2.08$7.9252%3.81
$260.00$270.00$280.00Nov 20$0.35$9.6520%27.57
$280.00$290.00$300.00Oct 16$0.10$9.908%99.00
$290.00$300.00$310.00Nov 20$0.40$9.6012%24.00
$270.00$280.00$290.00Oct 16$1.48$8.5226%5.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$2.58$7.4253%2.88
$250.00$260.00$270.00Nov 20$0.50$9.5020%19.00
$230.00$240.00$250.00Nov 20$0.30$9.7017%32.33
$240.00$250.00$260.00Oct 16$1.42$8.5831%6.04
$260.00$270.00$280.00Oct 16$3.50$6.5053%1.86

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 $-0.50, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Oct 16-$0.50$9.50
$280.00$290.001:2Oct 16-$0.20$9.80
$290.00$300.001:2Oct 16-$0.10$9.90
$300.00$310.001:2Nov 20-$1.85$8.15
$280.00$290.001:2Nov 20-$3.55$6.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Nov 20-$0.95$9.05
$240.00$220.001:2Oct 16-$0.18$19.82
$230.00$220.001:2Nov 20-$1.16$8.84
$250.00$240.001:2Nov 20-$3.10$6.90
$260.00$250.001:2Nov 20-$4.25$5.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.78%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$12.600.472.4%4.78%7.16%54215
$280.00Nov 20$7.600.376.2%2.88%9.06%716
$290.00Nov 20$5.300.2810.0%2.01%11.98%42
$300.00Nov 20$4.000.2213.8%1.52%15.28%121
$310.00Nov 20$1.500.1617.6%0.57%18.12%--16
$270.00Oct 16$2.050.332.4%0.78%3.16%337
$290.00Oct 16$0.200.0710.0%0.08%10.05%2103

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. 165 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 $79.90/$83.10) — try a limit near $81.50. Also watch the $210.00 03-19 call last traded $89.70 on 08/31 (now $63.10/$65.70) — try a limit near $64.40; the $200.00 03-19 call last traded $84.20 on 09/11 (now $71.10/$74.30) — try a limit near $72.70. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $102.30/$105.00) — try a limit near $102.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$2.85$4.50$3.68$4.65 10/02$2.55–$23.05$3.6836
$270.00Nov 20$12.80$16.50$14.65$16.05 10/02$11.35–$22.20$14.65212
$270.00Dec 18$14.60$17.40$16.00$17.16 10/02$12.70–$31.90$16.0017
$270.00Mar 19$22.60$25.70$24.15$26.30 10/02$20.65–$40.15$24.1512
$260.00Oct 16$8.30$10.40$9.35$14.40 10/01$5.50–$31.00$9.358
$260.00Nov 20$18.60$21.10$19.85$20.10 10/02$15.45–$28.40$19.859
$260.00Dec 18$19.90$22.80$21.35$17.10 09/28$17.35–$38.80$19.9013
$260.00Mar 19$27.30$30.70$29.00$31.30 10/01$25.35–$46.55$29.0058
$280.00Oct 16$0.55$1.90$1.23$3.50 10/02$0.73–$16.60$1.2346
$280.00Nov 20$8.70$11.30$10.00$11.30 10/02$7.95–$17.35$10.0014
$280.00Dec 18$10.70$13.50$12.10$13.20 10/02$9.90–$26.15$12.1035
$280.00Mar 19$18.50$20.80$19.65$21.04 10/02$16.80–$34.30$19.6539
$250.00Oct 16$16.40$19.30$17.85$19.70 09/30$12.10–$39.95$17.855
$250.00Nov 20$24.50$27.60$26.05$21.30 09/29$20.85–$35.30$24.502
$250.00Dec 18$26.00$29.30$27.65$34.79 09/18$22.20–$46.80$27.6515
$250.00Mar 19$33.00$36.10$34.55$34.20 09/30$29.75–$53.45$34.2013
$290.00Oct 16$0.15$1.40$0.77$0.50 10/02$0.33–$11.15$0.50103
$290.00Nov 20$6.40$8.80$7.60$11.52 10/02$6.10–$12.85$7.602
$290.00Dec 18$7.40$10.50$8.95$10.01 10/02$7.35–$20.75$8.9521
$290.00Mar 19$14.60$18.10$16.35$17.30 10/02$13.60–$29.80$16.3522
$240.00Oct 16$26.20$28.80$27.50$33.40 10/01$19.25–$49.40$27.501
$240.00Nov 20$32.50$35.20$33.85--$26.45–$43.70$32.501
$240.00Dec 18$33.10$36.50$34.80$39.57 09/18$28.05–$54.80$34.8021
$240.00Mar 19$39.90$42.70$41.30$61.85 09/08$35.25–$60.40$41.309
$300.00Oct 16$0.00$0.55$0.28$0.20 10/02$0.13–$6.85$0.2023
$300.00Nov 20$3.30$6.00$4.65$6.35 10/02$3.95–$9.45$4.6521
$300.00Dec 18$4.90$8.00$6.45$8.10 10/01$5.45–$16.30$6.4564
$300.00Mar 19$11.60$15.00$13.30$14.81 10/02$11.20–$25.25$13.3042
$230.00Dec 18$41.10$43.40$42.25$38.80 09/25$35.00–$63.10$41.1023
$230.00Mar 19$46.70$49.80$48.25$60.60 09/15$41.65–$67.90$48.256
$310.00Oct 16$0.00$1.90$0.95$0.15 10/01$0.20–$4.25$0.154
$310.00Nov 20$2.50$5.30$3.90$5.40 10/02$3.23–$7.60$3.9016
$310.00Dec 18$3.50$6.40$4.95$5.36 10/02$3.73–$12.65$4.9511
$310.00Mar 19$9.00$12.50$10.75$11.80 10/02$8.85–$21.80$10.7520
$220.00Dec 18$49.70$53.00$51.35$47.09 09/25$42.95–$72.40$49.7024
$220.00Mar 19$54.20$57.60$55.90$51.50 09/28$48.70–$76.15$54.2011
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$2.38$0.06230
$320.00Nov 20$1.65$4.00$2.83$2.90 10/02$2.28–$5.60$2.8314
$320.00Dec 18$1.70$5.00$3.35$5.36 09/21$2.85–$9.75$3.3581
$320.00Mar 19$7.90$10.50$9.20$9.70 10/02$7.55–$18.35$9.2013
$210.00Dec 18$58.60$62.00$60.30$119.50 08/12$51.25–$81.20$60.3022
$210.00Mar 19$63.10$65.70$64.40$89.70 08/31$56.25–$84.45$64.405
$330.00Oct 16$0.00$0.70$0.35$0.03 09/21$0.30–$1.90$0.0316
$330.00Nov 20$0.00$4.40$2.20$2.00 09/30$1.73–$4.40$2.0018
$330.00Dec 18$0.85$4.90$2.88$2.23 09/28$2.25–$8.00$2.23184
$330.00Mar 19$5.20$9.00$7.10$10.70 09/21$6.10–$15.65$7.1011
$200.00Dec 18$67.80$71.40$69.60$77.89 09/15$60.10–$90.65$69.6015
$200.00Mar 19$71.10$74.30$72.70$84.20 09/11$64.10–$93.15$72.7010
$195.00Dec 18$72.50$76.00$74.25$69.81 09/25$64.85–$95.30$72.5021
$195.00Mar 19$75.50$79.00$77.25$86.25 09/21$68.25–$97.60$77.252
$340.00Oct 16$0.00$3.40$1.70$0.48 09/17$0.25–$1.90$0.487
$340.00Nov 20$1.00$2.50$1.75$1.67 09/24$1.58–$2.90$1.676
$340.00Dec 18$2.00$3.20$2.60$2.50 10/02$1.65–$6.30$2.5050
$340.00Mar 19$3.80$7.50$5.65$17.50 08/26$4.85–$13.50$5.6510
$190.00Dec 18$77.00$80.90$78.95$131.00 08/18$69.55–$100.05$78.953
$190.00Mar 19$79.90$83.10$81.50$141.50 08/11$72.55–$102.30$81.501
$185.00Mar 19$84.40$87.80$86.10--$76.95–$106.85$84.401
$350.00Oct 16$0.00$3.40$1.70$0.05 09/18$0.20–$1.85$0.05151
$350.00Nov 20$0.25$1.30$0.78$1.20 10/02$0.78–$2.63$0.7813
$350.00Dec 18$0.10$4.20$2.15$3.12 09/21$1.27–$4.95$2.1560
$350.00Mar 19$2.50$7.00$4.75$5.00 09/28$3.55–$11.15$4.7535
$175.00Dec 18$91.10$95.50$93.30$101.29 10/01$84.00–$114.70$93.3011
$360.00Oct 16$0.00$4.90$2.45$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.00$4.50$2.25$2.68 09/15$1.13–$3.50$2.2519
$360.00Mar 19$1.80$6.00$3.90$3.00 09/29$2.68–$9.00$3.008
$170.00Dec 18$96.00$100.40$98.20--$88.75–$119.45$96.001
$370.00Dec 18$0.00$4.90$2.45$7.50 08/19$0.88–$3.08$2.45101
$370.00Mar 19$1.75$3.90$2.83$9.90 08/28$2.35–$7.65$2.833
$380.00Dec 18$0.00$4.20$2.10$1.21 09/21$0.85–$2.58$1.2119
$380.00Mar 19$1.65$3.20$2.42$3.10 10/01$2.35–$6.70$2.429
$390.00Oct 16$0.00$0.05$0.03$0.04 10/01$0.03–$2.50$0.0320
$390.00Dec 18$0.05$4.30$2.17$0.50 09/25$0.70–$2.23$0.5027
$390.00Mar 19$0.40$3.10$1.75$5.50 09/04$1.65–$5.40$1.751
$400.00Dec 18$0.00$2.00$1.00$1.50 09/09$0.60–$2.15$1.0026
$400.00Mar 19$1.20$2.15$1.67$3.92 09/11$1.17–$4.80$1.6718
$410.00Dec 18$0.00$4.20$2.10$0.20 09/28$0.50–$2.50$0.204
$410.00Mar 19$0.00$2.20$1.10$1.75 09/29$1.02–$3.90$1.1024
$420.00Dec 18$0.00$3.80$1.90--$0.45–$2.10--37
$420.00Mar 19$0.00$1.60$0.80$1.55 09/24$0.80–$3.25$0.803
$440.00Dec 18$0.00$3.70$1.85$0.35 09/02$0.30–$2.05$0.359
$440.00Mar 19$0.00$1.60$0.80$3.20 08/24$0.78–$2.50$0.802
$450.00Dec 18$0.00$2.70$1.35$0.60 09/16$0.35–$2.50$0.6018
$450.00Mar 19$0.00$1.70$0.85$0.50 09/29$0.78–$2.50$0.5023
$460.00Dec 18$0.00$3.70$1.85--$0.25–$2.40--17
$460.00Mar 19$0.00$1.35$0.68$1.35 09/09$0.60–$2.30$0.681
$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$2.15$1.08$1.25 09/01$0.50–$2.10$1.082
$490.00Dec 18$0.00$3.50$1.75$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$3.70$1.85--$0.25–$2.00--2
$530.00Dec 18$0.00$3.60$1.80--$0.25–$2.50--2
$540.00Dec 18$0.00$2.00$1.00--$0.25–$1.00--8
$580.00Dec 18$0.00$4.90$2.45--$0.25–$2.50--5
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$5.20$7.30$6.25$4.60 10/01$3.70–$14.35$5.2020
$270.00Nov 20$14.70$16.90$15.80$18.60 09/25$12.90–$22.60$15.809
$270.00Dec 18$16.10$20.00$18.05$17.00 10/01$12.10–$23.95$17.0075
$270.00Mar 19$22.30$25.80$24.05$24.30 10/02$18.85–$30.05$24.0570
$260.00Oct 16$0.60$2.75$1.68$2.42 10/02$1.68–$7.15$1.6826
$260.00Nov 20$10.60$12.40$11.50$15.00 09/28$8.95–$15.85$11.5019
$260.00Dec 18$11.10$15.00$13.05$17.55 09/29$9.40–$18.20$13.0537
$260.00Mar 19$18.00$21.00$19.50$18.96 09/30$15.30–$24.40$18.9615
$280.00Oct 16$12.50$15.00$13.75$17.19 09/30$6.95–$23.00$13.7529
$280.00Nov 20$21.10$23.90$22.50$21.70 10/02$17.45–$28.65$21.7012
$280.00Dec 18$22.80$25.50$24.15$30.43 09/29$16.30–$30.65$24.1573
$280.00Mar 19$29.00$31.70$30.35$27.60 10/01$23.15–$36.25$29.0067
$250.00Oct 16$0.35$0.95$0.65$0.47 10/02$0.55–$3.03$0.4735
$250.00Nov 20$7.00$8.70$7.85$6.80 10/02$5.75–$11.10$7.0054
$250.00Dec 18$7.00$11.50$9.25$12.06 09/28$6.75–$12.85$9.2574
$250.00Mar 19$13.10$16.50$14.80$13.77 10/02$12.15–$19.30$13.7747
$290.00Oct 16$21.60$24.20$22.90$30.75 09/29$11.65–$32.80$22.909
$290.00Dec 18$29.20$32.00$30.60$34.02 09/25$20.95–$38.40$30.6024
$290.00Mar 19$35.20$38.00$36.60$26.00 08/21$28.05–$43.55$35.208
$240.00Oct 16$0.05$0.50$0.28$1.00 09/29$0.28–$1.95$0.2812
$240.00Nov 20$3.00$5.60$4.30$4.30 10/02$3.80–$7.10$4.3025
$240.00Dec 18$5.20$7.60$6.40$5.00 10/02$4.95–$8.75$5.2063
$240.00Mar 19$9.60$13.90$11.75$12.24 09/30$9.30–$14.35$11.757
$300.00Oct 16$31.40$34.40$32.90$40.70 09/29$16.90–$42.80$32.90--
$300.00Dec 18$36.90$40.00$38.45$31.10 09/11$26.80–$46.50$36.9062
$300.00Mar 19$42.00$45.00$43.50$43.20 10/02$33.70–$50.70$43.20104
$230.00Oct 16$0.00$0.60$0.30$0.50 09/28$0.30–$1.80$0.307
$230.00Nov 20$2.65$3.30$2.97$2.60 10/02$2.60–$4.10$2.6516
$230.00Dec 18$3.20$6.50$4.85$4.70 09/30$3.35–$5.70$4.7017
$230.00Mar 19$7.60$10.60$9.10$9.84 09/11$6.95–$11.65$9.1012
$310.00Oct 16$41.80$44.40$43.10$22.17 09/01$24.60–$52.80$41.80--
$310.00Dec 18$45.50$48.00$46.75$40.90 10/02$33.25–$55.10$45.5035
$310.00Mar 19$49.30$52.00$50.65$37.90 08/31$39.80–$59.05$49.305
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28133
$220.00Nov 20$0.55$4.40$2.48$1.60 10/01$1.43–$3.25$1.605
$220.00Dec 18$1.90$4.10$3.00$3.50 09/25$2.30–$3.70$3.0049
$220.00Mar 19$5.10$7.70$6.40$6.80 09/30$5.30–$8.30$6.4015
$320.00Oct 16$51.00$54.50$52.75$32.00 09/08$33.50–$62.80$51.00--
$320.00Dec 18$54.00$57.00$55.50$53.50 09/22$39.90–$63.95$54.00213
$320.00Mar 19$57.50$60.00$58.75$34.99 08/19$45.95–$67.40$57.5013
$210.00Dec 18$0.60$2.40$1.50$1.60 09/25$1.50–$2.98$1.5018
$210.00Mar 19$3.30$6.80$5.05$6.10 09/11$3.83–$6.20$5.0513
$330.00Oct 16$61.00$64.50$62.75$59.34 09/18$42.70–$72.80$61.00--
$330.00Dec 18$62.90$66.00$64.45$44.65 09/01$47.60–$73.35$62.906
$330.00Mar 19$65.90$68.50$67.20$35.30 08/12$53.45–$76.05$65.9050
$200.00Nov 20$0.00$3.80$1.90$0.85 09/22$0.83–$2.15$0.851
$200.00Dec 18$0.00$4.10$2.05$1.50 09/21$0.95–$2.23$1.5032
$200.00Mar 19$1.45$4.30$2.88$3.50 09/25$2.63–$4.15$2.8814
$195.00Nov 20$0.30$1.75$1.02$0.50 10/02$0.63–$2.53$0.505
$195.00Mar 19$1.65$3.20$2.42$2.81 09/11$2.40–$3.85$2.424
$340.00Dec 18$72.20$75.00$73.60--$55.95–$82.90$72.206
$340.00Mar 19$74.50$77.50$76.00$58.00 08/31$60.50–$84.60$74.509
$190.00Dec 18$0.00$4.20$2.10$0.81 09/22$0.85–$2.50$0.815
$185.00Nov 20$0.00$3.80$1.90$0.45 09/22$0.45–$2.40$0.454
$185.00Dec 18$0.00$3.90$1.95$0.62 09/22$0.60–$2.20$0.6223
$185.00Mar 19$1.45$2.70$2.08$1.65 10/01$1.73–$2.60$1.658
$350.00Dec 18$81.80$85.00$83.40--$64.65–$93.05$81.801
$180.00Nov 20$0.00$3.80$1.90$0.35 09/22$0.35–$2.50$0.354
$180.00Dec 18$0.00$4.00$2.00--$0.45–$2.00--1
$180.00Mar 19$1.40$1.85$1.63$1.25 08/14$0.90–$2.53$1.4017
$175.00Dec 18$0.00$2.00$1.00--$0.30–$1.80--3
$175.00Mar 19$0.60$2.10$1.35$1.40 09/22$0.90–$2.50$1.356
$170.00Nov 20$0.00$3.70$1.85$0.17 09/22$0.33–$2.45$0.174
$170.00Dec 18$0.05$1.50$0.78$0.50 09/30$0.25–$2.50$0.50281
$170.00Mar 19$0.00$2.15$1.08$1.10 09/22$1.05–$2.25$1.084
$165.00Dec 18$0.00$3.70$1.85--$0.25–$1.85--2
$370.00Dec 18$101.00$105.00$103.00$78.60 08/31$83.00–$112.95$101.00--
$370.00Mar 19$102.30$105.00$103.65$81.59 08/31$85.80–$113.00$102.301
$160.00Dec 18$0.00$3.70$1.85--$0.25–$2.05--10
$380.00Dec 18$111.10$115.30$113.20$61.00 08/14$92.60–$123.05$111.10--
$380.00Mar 19$111.90$114.90$113.40--$94.70–$122.95$111.903
$150.00Mar 19$0.00$1.50$0.75--$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 147
Total Puts 49
Put/Call Ratio 0.33
Net Difference 98

Prior's Put/Call Breakdown

Total Calls 47
Total Puts 104
Put/Call Ratio 2.21
Net Difference -57

Prior 7-Day Put/Call Summary

Total Calls 1,073
Total Puts 375
Average Put/Call Ratio 0.50
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