Tour v531
HII
HUNTINGTON INGALLS I
$264.35 +0.23%
(10/6 18:01) ◀
|
Wednesday, October 7, 2026 (3:05pm)
January 2026
|
▶ (10/7 18:01)
◀ 10/7 15:05 ▶

Option Volume

Detail
ℹ
Current (10/07 3:05pm) 60
Calls: 49 (82%)
Puts: 11 (18%)
Prior (10/06) 196
Calls: 147 (75%)
Puts: 49 (25%)
Current vs Prior -69.39%
Calls: -66.67% (Calls)
Puts: -77.55% (Puts)
Prior 7-Day Total 1,554
Calls: 1,095 (70%)
Puts: 459 (30%)
Prior 7-Day Average 222
Calls: 156 (70%)
Puts: 65 (30%)
Current vs Prior 7-Day Avg -72.97%
Calls: -68.68%
Puts: -83.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 3:05pm) $67.7K
Calls: $60.2K (89%)
Puts: $7.5K (11%)
Prior (10/06) $216.6K
Calls: $157.6K (73%)
Puts: $58.9K (27%)
Current vs Prior -68.73%
Calls: -61.78%
Puts: -87.34%
Prior 7-Day Total $1.94M
Calls: $1.29M (66%)
Puts: $651.7K (34%)
Prior 7-Day Average $276.7K
Calls: $183.6K (66%)
Puts: $93.1K (34%)
Current vs Prior 7-Day Avg -75.53%
Calls: -67.19%
Puts: -91.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 3:05pm) 0.22
Prior (10/06) 0.33
Current vs Prior -32.65%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -67.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07 3:05pm) 4,612
Calls: 2,492 (54%)
Puts: 2,120 (46%)
Prior (10/06) 4,509
Calls: 2,409 (53%)
Puts: 2,100 (47%)
Current vs Prior +2.28%
Prior 7-Day Total 29,452
Calls: 15,710 (53%)
Puts: 13,742 (47%)
Prior 7-Day Average 4,207
Calls: 2,244 (53%)
Puts: 1,963 (47%)
Current vs Prior 7-Day Avg +9.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.11% | 13.58%6.11% | 13.58%
Prior 5.86% | 13.45%5.86% | 13.45%
Current vs Prior +4.22% | +0.95%+4.22% | +0.95%
Prior 7-Day Avg 6.86% | 13.97%6.86% | 13.97%
Current vs 7-Day Avg -11.00% | -2.82%-11.00% | -2.82%
Prior 7-Day Eod 5.86% | 13.45%5.99% | 13.35%
Current vs 7-Day Eod +4.22% | +0.95%+1.98% | +1.76%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.19% | 15.04%
Calls: 27.81% | 14.94%
Puts: 32.56% | 15.14%
Prior 33.27% | 11.37%
Calls: 33.92% | 16.75%
Puts: 32.62% | 5.99%
Current vs Prior -9.26% | +32.28%
Prior 7-Day Avg 27.10% | 12.41%
Calls: 27.83% | 12.34%
Puts: 26.37% | 12.47%
Current vs 7-Day Avg +11.40% | +21.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($60.2K) vs puts ($7.5K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (49 calls vs 11 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 1 of results (avg 8.2%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2012.8013.90$13.358.2%260.46221
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. 6 found (avg delta 0.66, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 166.508.60$7.5527.8%40.6310
$260.00Nov 2016.1018.70$17.4014.9%--0.5613
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1615.5018.50$17.0017.6%--0.8729
$270.00Oct 167.2010.00$8.6032.6%--0.7021
$280.00Nov 2023.3026.00$24.6511.0%--0.6412
$270.00Nov 2017.1019.90$18.5015.1%--0.5313

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 44, top 26)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2012.8013.90$13.358.2%260.46221
$260.00Oct 166.508.60$7.5527.8%40.6310
$280.00Nov 207.509.80$8.6526.6%40.3621
$310.00Nov 201.905.00$3.4589.9%10.1716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 160.502.20$1.35125.9%30.1646
$260.00Oct 162.354.40$3.3860.7%20.3727
$220.00Nov 202.102.60$2.3521.3%20.116
$240.00Oct 160.050.50$0.28160.7%10.0412
$240.00Nov 205.407.30$6.3529.9%10.2527

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 1.47, avg 7.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$4.05$5.95$4.0556%1.47$264.05
$280.00$300.00Nov 20$4.00$16.00$4.0036%4.00$284.00
$300.00$310.00Nov 20$1.20$8.80$1.2022%7.33$301.20
$280.00$290.00Oct 16$0.37$9.63$0.3713%26.03$280.37
$270.00$280.00Oct 16$1.18$8.82$1.1830%7.47$271.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$5.22$4.78$5.2270%0.92$264.78
$250.00$240.00Nov 20$2.60$7.40$2.6033%2.85$247.40
$260.00$250.00Oct 16$2.03$7.97$2.0337%3.93$257.97
$280.00$270.00Nov 20$6.15$3.85$6.1564%0.63$273.85
$260.00$250.00Nov 20$4.10$5.90$4.1044%1.44$255.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.89, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Nov 20$4.70$4.70$5.3054%0.89$274.70
$290.00$300.00Oct 16$0.18$0.18$9.8293%0.02$290.18
$270.00$280.00Oct 16$1.18$1.18$8.8270%0.13$271.18
$280.00$290.00Oct 16$0.37$0.37$9.6387%0.04$280.37
$300.00$310.00Nov 20$1.20$1.20$8.8078%0.14$301.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$2.45$2.45$7.5575%0.32$237.55
$250.00$240.00Oct 16$1.07$1.07$8.9384%0.12$248.93
$230.00$220.00Nov 20$1.55$1.55$8.4583%0.18$228.45
$260.00$250.00Nov 20$4.10$4.10$5.9056%0.69$255.90
$260.00$250.00Oct 16$2.03$2.03$7.9763%0.25$257.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $9.81, cheapest $9.67)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$9.8531.0%40.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$9.6731.0%40.2%
$270.00Oct 16Nov 20$9.9026.3%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.02% of stock, avg 8.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$2.03$8.60$10.63$259.37$280.634.02%
$260.00Oct 16$7.55$3.38$10.93$249.07$270.934.13%
$280.00Oct 16$0.85$17.00$17.85$262.15$297.856.75%
$260.00Nov 20$17.40$13.05$30.45$229.55$290.4511.52%
$270.00Nov 20$13.35$18.50$31.85$238.15$301.8512.05%
$280.00Nov 20$8.65$24.65$33.30$246.70$313.3012.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.69% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$250.00Oct 16$0.48$1.35$1.83$248.17$291.83
$280.00$250.00Oct 16$0.85$1.35$2.20$247.80$282.20
$270.00$250.00Oct 16$2.03$1.35$3.38$246.62$273.38
$290.00$260.00Oct 16$0.48$3.38$3.86$256.14$293.86
$280.00$260.00Oct 16$0.85$3.38$4.23$255.77$284.23
$270.00$260.00Oct 16$2.03$3.38$5.41$254.59$275.41
$310.00$220.00Nov 20$3.45$2.35$5.80$214.20$315.80
$310.00$230.00Nov 20$3.45$3.90$7.35$222.65$317.35
$300.00$220.00Nov 20$4.65$2.35$7.00$213.00$307.00
$300.00$230.00Nov 20$4.65$3.90$8.55$221.45$308.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.57, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
230/240300/310Nov 20$3.65$6.3554%0.57$236.35$303.65
240/250290/300Oct 16$1.25$8.7577%0.14$248.75$291.25
220/230300/310Nov 20$2.75$7.2562%0.38$227.25$302.75
240/250280/290Oct 16$1.44$8.5671%0.17$248.56$281.44
240/250300/310Nov 20$3.80$6.2045%0.61$246.20$303.80
240/250270/280Oct 16$2.25$7.7554%0.29$247.75$272.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 9.42, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Oct 16$0.81$9.1923%11.35
$280.00$290.00$300.00Oct 16$0.19$9.819%51.63
$260.00$270.00$280.00Oct 16$4.34$5.6650%1.30
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$0.96$9.0433%9.42
$230.00$240.00$250.00Nov 20$0.15$9.8516%65.67
$260.00$270.00$280.00Nov 20$0.70$9.3020%13.29
$250.00$260.00$270.00Oct 16$3.19$6.8154%2.13
$260.00$270.00$280.00Oct 16$3.18$6.8250%2.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.20, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Nov 20-$0.65$19.35
$280.00$290.001:2Oct 16-$0.11$9.89
$290.00$300.001:2Oct 16-$0.12$9.88
$270.00$280.001:2Nov 20-$3.95$6.05
$300.00$310.001:2Nov 20-$2.25$7.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$0.20$9.80
$230.00$220.001:2Nov 20-$0.80$9.20
$240.00$230.001:2Nov 20-$1.45$8.55
$240.00$220.001:2Oct 16-$0.28$19.72
$250.00$240.001:2Nov 20-$3.75$6.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.84%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$12.800.462.1%4.84%6.98%26221
$280.00Nov 20$7.500.365.9%2.84%8.76%421
$300.00Nov 20$3.900.2213.5%1.48%14.96%--22
$310.00Nov 20$1.900.1717.3%0.72%17.99%116
$270.00Oct 16$1.050.302.1%0.40%2.53%--43
$280.00Oct 16$0.100.135.9%0.04%5.96%--44
$290.00Oct 16$0.150.079.7%0.06%9.76%--104

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. 166 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/$67.70) — try a limit near $66.50. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $76.70/$79.90) — try a limit near $78.30; the $210.00 12-18 call last traded $119.50 on 08/12 (now $56.10/$58.50) — try a limit near $57.30. 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$6.20$9.00$7.60$14.40 10/01$5.50–$31.00$7.608
$260.00Nov 20$16.50$19.10$17.80$20.10 10/02$15.45–$28.40$17.809
$260.00Dec 18$17.80$21.00$19.40$17.10 09/28$17.35–$38.80$17.8013
$260.00Mar 19$25.70$28.80$27.25$31.30 10/01$25.35–$46.55$27.2558
$270.00Oct 16$2.05$3.00$2.53$4.65 10/02$2.53–$23.05$2.5337
$270.00Nov 20$12.40$13.90$13.15$16.05 10/02$11.35–$22.20$13.15215
$270.00Dec 18$12.60$16.20$14.40$17.16 10/02$12.70–$31.90$14.4017
$270.00Mar 19$20.80$23.60$22.20$26.30 10/02$20.65–$40.15$22.2014
$250.00Oct 16$14.10$16.00$15.05$19.70 09/30$12.10–$39.95$15.055
$250.00Nov 20$22.60$25.40$24.00$21.30 09/29$20.85–$35.30$22.602
$250.00Dec 18$23.30$26.70$25.00$34.79 09/18$22.20–$46.80$25.0015
$250.00Mar 19$31.40$34.40$32.90$34.20 09/30$29.75–$53.45$32.9013
$280.00Oct 16$0.00$1.60$0.80$3.50 10/02$0.73–$16.60$0.8045
$280.00Nov 20$7.60$10.50$9.05$11.30 10/02$7.95–$17.35$9.0516
$280.00Dec 18$10.50$12.70$11.60$13.20 10/02$9.90–$26.15$11.6035
$280.00Mar 19$16.50$20.00$18.25$21.04 10/02$16.80–$34.30$18.2540
$240.00Oct 16$22.90$25.70$24.30$33.40 10/01$19.25–$49.40$24.301
$240.00Nov 20$29.80$31.90$30.85--$26.45–$43.70$29.801
$240.00Dec 18$30.00$34.10$32.05$39.57 09/18$28.05–$54.80$32.0521
$240.00Mar 19$37.70$40.70$39.20$61.85 09/08$35.25–$60.40$39.209
$290.00Oct 16$0.15$0.80$0.48$0.50 10/02$0.33–$11.15$0.48103
$290.00Nov 20$5.30$7.30$6.30$11.52 10/02$6.10–$12.85$6.302
$290.00Dec 18$6.20$10.00$8.10$10.01 10/02$7.35–$20.75$8.1021
$290.00Mar 19$13.40$17.00$15.20$17.30 10/02$13.60–$29.80$15.2022
$230.00Dec 18$38.10$41.00$39.55$38.80 09/25$35.00–$63.10$38.8023
$230.00Mar 19$44.10$47.40$45.75$60.60 09/15$41.65–$67.90$45.756
$300.00Oct 16$0.00$0.60$0.30$0.20 10/02$0.13–$6.85$0.2023
$300.00Nov 20$4.00$5.10$4.55$6.35 10/02$3.95–$9.45$4.5521
$300.00Dec 18$4.70$7.40$6.05$8.10 10/01$5.45–$16.30$6.0564
$300.00Mar 19$10.70$14.00$12.35$14.81 10/02$11.20–$25.25$12.3542
$220.00Dec 18$46.40$49.90$48.15$47.09 09/25$42.95–$72.40$47.0924
$220.00Mar 19$51.60$55.00$53.30$51.50 09/28$48.70–$76.15$51.6011
$310.00Oct 16$0.00$3.50$1.75$0.15 10/01$0.20–$4.25$0.154
$310.00Nov 20$1.50$4.90$3.20$5.40 10/02$3.20–$7.60$3.2016
$310.00Dec 18$2.60$5.60$4.10$5.36 10/02$3.73–$12.65$4.1012
$310.00Mar 19$7.60$11.70$9.65$11.80 10/02$8.85–$21.80$9.6520
$210.00Dec 18$56.10$58.50$57.30$119.50 08/12$51.25–$81.20$57.3022
$210.00Mar 19$59.30$62.60$60.95$89.70 08/31$56.25–$84.45$60.955
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$2.25$0.06230
$320.00Nov 20$0.05$3.80$1.92$2.90 10/02$1.92–$5.60$1.9214
$320.00Dec 18$1.65$5.00$3.33$5.36 09/21$2.85–$9.75$3.3381
$320.00Mar 19$6.80$9.80$8.30$9.70 10/02$7.55–$18.35$8.3013
$200.00Dec 18$65.30$67.70$66.50$77.89 09/15$60.10–$90.65$66.5015
$200.00Mar 19$67.80$71.10$69.45$84.20 09/11$64.10–$93.15$69.4510
$330.00Oct 16$0.00$3.40$1.70$0.03 09/21$0.30–$1.90$0.0316
$330.00Nov 20$0.05$4.50$2.28$2.00 09/30$1.73–$4.40$2.0018
$330.00Dec 18$0.75$3.60$2.17$2.23 09/28$2.17–$8.00$2.17184
$330.00Mar 19$4.70$8.30$6.50$10.70 09/21$6.10–$15.65$6.5011
$195.00Dec 18$69.00$73.40$71.20$69.81 09/25$64.85–$95.30$69.8121
$195.00Mar 19$72.30$75.90$74.10$86.25 09/21$68.25–$97.60$74.102
$190.00Dec 18$73.70$78.00$75.85$131.00 08/18$69.55–$100.05$75.853
$190.00Mar 19$76.70$79.90$78.30$141.50 08/11$72.55–$102.30$78.301
$340.00Oct 16$0.00$0.45$0.23$0.48 09/17$0.23–$1.90$0.237
$340.00Nov 20$1.00$3.30$2.15$1.67 09/24$1.58–$2.90$1.676
$340.00Dec 18$1.00$3.00$2.00$2.50 10/02$1.65–$6.30$2.0050
$340.00Mar 19$2.80$7.00$4.90$17.50 08/26$4.85–$13.50$4.9010
$185.00Mar 19$80.50$84.70$82.60--$76.95–$106.85$80.501
$350.00Oct 16$0.00$3.40$1.70$0.05 09/18$0.20–$1.85$0.05151
$350.00Nov 20$0.45$2.45$1.45$1.20 10/02$0.78–$2.63$1.2020
$350.00Dec 18$0.00$4.30$2.15$3.12 09/21$1.27–$4.95$2.1560
$350.00Mar 19$1.50$6.10$3.80$5.00 09/28$3.55–$11.15$3.8035
$175.00Dec 18$87.50$92.20$89.85$101.29 10/01$84.00–$114.70$89.8511
$170.00Dec 18$92.60$97.50$95.05--$88.75–$119.45$92.601
$360.00Oct 16$0.00$3.40$1.70$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.00$3.90$1.95$2.68 09/15$1.13–$3.50$1.9519
$360.00Mar 19$1.75$4.50$3.13$3.00 09/29$2.68–$9.00$3.008
$370.00Dec 18$0.00$4.00$2.00$7.50 08/19$0.88–$3.08$2.00101
$370.00Mar 19$0.20$4.60$2.40$9.90 08/28$2.35–$7.65$2.403
$380.00Dec 18$0.00$3.90$1.95$1.21 09/21$0.85–$2.58$1.2119
$380.00Mar 19$1.30$3.20$2.25$3.10 10/01$2.25–$6.70$2.259
$390.00Oct 16$0.00$3.40$1.70$0.04 10/01$0.03–$2.50$0.0420
$390.00Dec 18$0.05$3.90$1.98$0.50 09/25$0.70–$2.23$0.5027
$390.00Mar 19$0.00$4.00$2.00$5.50 09/04$1.65–$5.40$2.001
$400.00Dec 18$0.00$2.00$1.00$1.50 09/09$0.60–$2.15$1.0026
$400.00Mar 19$0.10$4.00$2.05$3.92 09/11$1.17–$4.80$2.0521
$410.00Dec 18$0.00$4.00$2.00$0.20 09/28$0.50–$2.50$0.204
$410.00Mar 19$0.00$2.35$1.18$1.75 09/29$1.02–$3.90$1.1824
$420.00Dec 18$0.00$3.70$1.85--$0.45–$2.10--37
$420.00Mar 19$0.00$2.15$1.08$1.55 09/24$0.80–$3.25$1.083
$440.00Dec 18$0.00$3.70$1.85$0.35 09/02$0.30–$2.05$0.359
$440.00Mar 19$0.00$1.80$0.90$3.20 08/24$0.78–$2.50$0.902
$450.00Dec 18$0.00$3.70$1.85$0.60 09/16$0.35–$2.50$0.6018
$450.00Mar 19$0.00$1.75$0.88$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$1.90$0.95$1.35 09/09$0.60–$2.30$0.951
$470.00Dec 18$0.00$1.35$0.68--$0.25–$1.48--4
$480.00Dec 18$0.00$2.30$1.15--$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$4.90$2.45$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$2.50$1.25--$0.25–$2.00--2
$530.00Dec 18$0.00$3.80$1.90--$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 (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$2.00$4.70$3.35$2.42 10/02$1.68–$7.15$2.4227
$260.00Nov 20$11.50$14.30$12.90$15.00 09/28$8.95–$15.85$12.9021
$260.00Dec 18$13.20$16.30$14.75$17.55 09/29$9.50–$18.20$14.7537
$260.00Mar 19$19.60$22.00$20.80$18.96 09/30$15.30–$24.40$19.6015
$270.00Oct 16$6.90$9.50$8.20$4.60 10/01$3.70–$14.35$6.9021
$270.00Nov 20$15.70$19.10$17.40$18.60 09/25$12.90–$22.60$17.4013
$270.00Dec 18$18.80$20.90$19.85$17.00 10/01$12.10–$23.95$18.8075
$270.00Mar 19$24.40$27.50$25.95$24.30 10/02$18.85–$30.05$24.4070
$250.00Oct 16$0.25$1.85$1.05$0.47 10/02$0.55–$3.03$0.4745
$250.00Nov 20$8.00$9.20$8.60$6.80 10/02$5.75–$11.10$8.0055
$250.00Dec 18$8.90$12.20$10.55$12.06 09/28$6.75–$12.85$10.5574
$250.00Mar 19$14.30$17.90$16.10$13.77 10/02$12.15–$19.30$14.3053
$280.00Oct 16$15.50$17.50$16.50$17.19 09/30$6.95–$23.00$16.5029
$280.00Nov 20$22.20$25.60$23.90$21.70 10/02$17.45–$28.65$22.2012
$280.00Dec 18$24.30$27.00$25.65$30.43 09/29$16.30–$30.65$25.6573
$280.00Mar 19$29.60$33.10$31.35$27.60 10/01$23.15–$36.25$29.6067
$240.00Oct 16$0.00$0.65$0.33$1.00 09/29$0.28–$1.95$0.3312
$240.00Nov 20$5.10$6.60$5.85$4.30 10/02$3.80–$7.10$5.1025
$240.00Dec 18$5.80$9.00$7.40$5.00 10/02$4.95–$8.75$5.8063
$240.00Mar 19$11.40$14.00$12.70$12.24 09/30$9.30–$14.35$12.247
$290.00Oct 16$25.10$28.00$26.55$30.75 09/29$11.65–$32.80$26.559
$290.00Dec 18$31.30$34.50$32.90$34.02 09/25$20.95–$38.40$32.9024
$290.00Mar 19$36.50$40.00$38.25$26.00 08/21$28.05–$43.55$36.508
$230.00Oct 16$0.00$0.65$0.33$0.50 09/28$0.30–$1.80$0.337
$230.00Nov 20$2.70$4.10$3.40$2.60 10/02$2.60–$4.10$2.7017
$230.00Dec 18$2.55$6.50$4.53$4.70 09/30$3.35–$5.70$4.5317
$230.00Mar 19$7.60$11.40$9.50$9.84 09/11$6.95–$11.65$9.5012
$300.00Oct 16$34.60$37.80$36.20$40.70 09/29$16.90–$42.80$36.20--
$300.00Dec 18$39.00$42.40$40.70$31.10 09/11$26.80–$46.50$39.0062
$300.00Mar 19$43.70$46.50$45.10$43.20 10/02$33.70–$50.70$43.70104
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28133
$220.00Nov 20$1.65$2.75$2.20$1.60 10/01$1.43–$3.25$1.655
$220.00Dec 18$1.20$4.30$2.75$3.50 09/25$2.30–$3.70$2.7549
$220.00Mar 19$5.10$8.40$6.75$6.80 09/30$5.30–$8.30$6.7523
$310.00Oct 16$44.60$47.50$46.05$22.17 09/01$24.60–$52.80$44.60--
$310.00Dec 18$47.50$50.90$49.20$40.90 10/02$33.25–$55.10$47.5036
$310.00Mar 19$51.00$53.90$52.45$37.90 08/31$39.80–$59.05$51.005
$210.00Dec 18$0.65$4.00$2.33$1.60 09/25$1.50–$2.98$1.6018
$210.00Mar 19$3.60$6.10$4.85$6.10 09/11$3.83–$6.20$4.8513
$320.00Oct 16$54.10$58.10$56.10$32.00 09/08$33.50–$62.80$54.10--
$320.00Dec 18$56.90$59.20$58.05$53.50 09/22$39.90–$63.95$56.90213
$320.00Mar 19$59.30$62.90$61.10$34.99 08/19$45.95–$67.40$59.3013
$200.00Nov 20$0.00$1.30$0.65$0.85 09/22$0.65–$2.15$0.651
$200.00Dec 18$0.00$4.00$2.00$1.50 09/21$0.95–$2.23$1.5032
$200.00Mar 19$2.50$4.50$3.50$3.50 09/25$2.73–$4.15$3.5014
$330.00Oct 16$64.10$68.20$66.15$59.34 09/18$42.70–$72.80$64.10--
$330.00Dec 18$65.90$68.90$67.40$44.65 09/01$47.60–$73.35$65.906
$330.00Mar 19$67.90$71.20$69.55$35.30 08/12$53.45–$76.05$67.9050
$195.00Nov 20$0.40$0.75$0.57$0.50 10/02$0.57–$2.53$0.506
$195.00Mar 19$2.05$3.00$2.53$2.81 09/11$2.40–$3.85$2.5313
$190.00Dec 18$0.00$3.90$1.95$0.81 09/22$0.85–$2.50$0.815
$190.00Mar 19$1.70$3.20$2.45--$2.45–$2.45—$1.706
$340.00Dec 18$75.30$78.20$76.75--$55.95–$82.90$75.306
$340.00Mar 19$76.60$80.30$78.45$58.00 08/31$60.50–$84.60$76.609
$185.00Nov 20$0.00$4.90$2.45$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–$2.20$0.6223
$185.00Mar 19$0.05$4.40$2.23$1.65 10/01$1.75–$2.60$1.658
$180.00Nov 20$0.00$3.80$1.90$0.35 09/22$0.35–$2.50$0.354
$180.00Dec 18$0.00$3.80$1.90--$0.45–$2.00--1
$180.00Mar 19$1.10$2.30$1.70$1.25 08/14$0.90–$2.53$1.2534
$350.00Dec 18$84.50$88.60$86.55--$64.65–$93.05$84.501
$175.00Dec 18$0.00$2.00$1.00--$0.30–$1.80--3
$175.00Mar 19$0.00$2.45$1.23$1.40 09/22$0.90–$2.50$1.236
$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$3.90$1.95$1.10 09/22$1.05–$2.25$1.104
$165.00Dec 18$0.00$3.70$1.85--$0.25–$1.85--2
$160.00Dec 18$0.00$3.70$1.85--$0.25–$2.05--10
$370.00Dec 18$103.70$108.50$106.10$78.60 08/31$83.00–$112.95$103.70--
$370.00Mar 19$104.50$108.10$106.30$81.59 08/31$85.80–$113.00$104.501
$150.00Mar 19$0.00$1.35$0.68--$0.35–$1.25--1
$380.00Dec 18$113.70$118.50$116.10$61.00 08/14$92.60–$123.05$113.70--
$380.00Mar 19$114.20$118.10$116.15--$94.70–$122.95$114.203

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 49
Total Puts 11
Put/Call Ratio 0.22
Net Difference 38

Prior's Put/Call Breakdown

Total Calls 147
Total Puts 49
Put/Call Ratio 0.33
Net Difference 98

Prior 7-Day Put/Call Summary

Total Calls 1,095
Total Puts 459
Average Put/Call Ratio 0.70
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