HII - Options Database

HII

HUNTINGTON INGALLS I

$264.31 +1.40%

(10/7 18:01) ◀

Thursday, October 8, 2026 (3:05pm)

▶

◀ 10/8 15:05

Option Volume

Detail

ℹ

Current (10/08 3:05pm) 99

Calls: 72 (73%)

Puts: 27 (27%)

Prior (10/07) 60

Calls: 49 (82%)

Puts: 11 (18%)

Current vs Prior +65.00%

Calls: +46.94% (Calls)

Puts: +145.45% (Puts)

Prior 7-Day Total 1,306

Calls: 893 (68%)

Puts: 413 (32%)

Prior 7-Day Average 186

Calls: 127 (68%)

Puts: 59 (32%)

Current vs Prior 7-Day Avg -46.94%

Calls: -43.56%

Puts: -54.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 3:05pm) $80.9K

Calls: $45.5K (56%)

Puts: $35.3K (44%)

Prior (10/07) $67.7K

Calls: $60.2K (89%)

Puts: $7.5K (11%)

Current vs Prior +19.43%

Calls: -24.42%

Puts: +373.60%

Prior 7-Day Total $1.43M

Calls: $958.9K (67%)

Puts: $471.8K (33%)

Prior 7-Day Average $204.4K

Calls: $137.0K (67%)

Puts: $67.4K (33%)

Current vs Prior 7-Day Avg -60.44%

Calls: -66.76%

Puts: -47.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 3:05pm) 0.38

Prior (10/07) 0.22

Current vs Prior +67.05%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -46.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 3:05pm) 4,632

Calls: 2,511 (54%)

Puts: 2,121 (46%)

Prior (10/07) 4,612

Calls: 2,492 (54%)

Puts: 2,120 (46%)

Current vs Prior +0.43%

Prior 7-Day Total 30,227

Calls: 16,234 (54%)

Puts: 13,993 (46%)

Prior 7-Day Average 4,318

Calls: 2,319 (54%)

Puts: 1,999 (46%)

Current vs Prior 7-Day Avg +7.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.69% | 13.73%5.69% | 13.73%

Prior 6.12% | 13.50%6.12% | 13.50%

Current vs Prior -7.02% | +1.73%-7.02% | +1.73%

Prior 7-Day Avg 6.64% | 13.86%6.64% | 13.86%

Current vs 7-Day Avg -14.20% | -0.92%-14.20% | -0.92%

Prior 7-Day Eod 6.12% | 13.50%6.41% | 13.70%

Current vs 7-Day Eod -7.02% | +1.73%-11.12% | +0.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.26% | 13.77%

Calls: 28.19% | 13.70%

Puts: 26.32% | 13.85%

Prior 31.58% | 8.99%

Calls: 31.45% | 14.61%

Puts: 31.71% | 3.37%

Current vs Prior -13.68% | +53.17%

Prior 7-Day Avg 28.46% | 11.80%

Calls: 28.16% | 12.35%

Puts: 28.76% | 11.24%

Current vs 7-Day Avg -4.22% | +16.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (72 calls vs 27 puts). P/C ratio rising 67% - 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 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

🎯

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 9.6%, best 9.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 20	12.90	14.20	$13.55	9.6%	10	0.47	238

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 0.90)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 16	6.40	8.50	$7.45	28.2%	14	0.63	11
$260.00	Nov 20	17.00	19.50	$18.25	13.7%	--	0.57	13

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	14.60	17.80	$16.20	19.8%	--	0.90	29
$270.00	Oct 16	6.60	8.60	$7.60	26.3%	--	0.68	21
$280.00	Nov 20	22.70	25.40	$24.05	11.2%	--	0.63	12
$270.00	Nov 20	16.80	19.30	$18.05	13.9%	--	0.53	13

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 65, top 18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	2.05	2.90	$2.47	34.4%	18	0.32	43
$260.00	Oct 16	6.40	8.50	$7.45	28.2%	14	0.63	11
$270.00	Nov 20	12.90	14.20	$13.55	9.6%	10	0.47	238
$300.00	Oct 16	0.00	0.25	$0.13	192.3%	8	0.02	33
$290.00	Nov 20	4.80	7.50	$6.15	43.9%	8	0.28	6

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	0.10	1.05	$0.58	163.8%	1	0.07	13
$220.00	Nov 20	1.90	4.00	$2.95	71.2%	1	0.12	7

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 1.1%, max 1.1%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Oct 16	Nov 20	41.4%	40.9%	1.1%	--	101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 1.46, avg 8.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$300.00	Nov 20	$1.55	$8.45	$1.55	28%	5.45	$291.55
$260.00	$270.00	Nov 20	$4.70	$5.30	$4.70	57%	1.13	$264.70
$280.00	$290.00	Nov 20	$2.80	$7.20	$2.80	37%	2.57	$282.80
$280.00	$290.00	Oct 16	$0.40	$9.60	$0.40	10%	24.00	$280.40
$300.00	$310.00	Nov 20	$1.80	$8.20	$1.80	22%	4.56	$301.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$260.00	Oct 16	$4.07	$5.93	$4.07	68%	1.46	$265.93
$230.00	$220.00	Nov 20	$0.78	$9.22	$0.78	16%	11.82	$229.22
$260.00	$250.00	Oct 16	$1.85	$8.15	$1.85	38%	4.41	$258.15
$240.00	$220.00	Oct 16	$0.30	$19.70	$0.30	7%	65.67	$239.70
$240.00	$230.00	Nov 20	$1.87	$8.13	$1.87	23%	4.35	$238.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.80, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$280.00	Oct 16	$1.92	$1.92	$8.08	68%	0.24	$271.92
$270.00	$280.00	Nov 20	$4.60	$4.60	$5.40	53%	0.85	$274.60
$300.00	$310.00	Nov 20	$1.80	$1.80	$8.20	78%	0.22	$301.80
$280.00	$290.00	Oct 16	$0.40	$0.40	$9.60	90%	0.04	$280.40
$280.00	$290.00	Nov 20	$2.80	$2.80	$7.20	63%	0.39	$282.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Nov 20	$4.45	$4.45	$5.55	57%	0.80	$255.55
$250.00	$240.00	Oct 16	$1.10	$1.10	$8.90	82%	0.12	$248.90
$250.00	$240.00	Nov 20	$2.80	$2.80	$7.20	68%	0.39	$247.20
$240.00	$230.00	Nov 20	$1.87	$1.87	$8.13	77%	0.23	$238.13
$240.00	$220.00	Oct 16	$0.30	$0.30	$19.70	93%	0.02	$239.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $10.41, cheapest $9.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Oct 16	Nov 20	$10.80	33.3%	41.4%
$270.00	Oct 16	Nov 20	$11.08	31.7%	44.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Oct 16	Nov 20	$9.32	33.3%	41.4%
$270.00	Oct 16	Nov 20	$10.45	31.7%	44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.81% of stock, avg 8.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Oct 16	$2.47	$7.60	$10.07	$259.93	$280.07	3.81%
$260.00	Oct 16	$7.45	$3.53	$10.98	$249.02	$270.98	4.15%
$280.00	Oct 16	$0.55	$16.20	$16.75	$263.25	$296.75	6.34%
$260.00	Nov 20	$18.25	$12.85	$31.10	$228.90	$291.10	11.77%
$270.00	Nov 20	$13.55	$18.05	$31.60	$238.40	$301.60	11.96%
$280.00	Nov 20	$8.95	$24.05	$33.00	$247.00	$313.00	12.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.43% of stock, avg 4.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$240.00	Oct 16	$0.55	$0.58	$1.13	$238.87	$281.13
$280.00	$250.00	Oct 16	$0.55	$1.68	$2.23	$247.77	$282.23
$270.00	$240.00	Oct 16	$2.47	$0.58	$3.05	$236.95	$273.05
$270.00	$250.00	Oct 16	$2.47	$1.68	$4.15	$245.85	$274.15
$280.00	$260.00	Oct 16	$0.55	$3.53	$4.08	$255.92	$284.08
$310.00	$220.00	Nov 20	$2.80	$2.95	$5.75	$214.25	$315.75
$270.00	$260.00	Oct 16	$2.47	$3.53	$6.00	$254.00	$276.00
$310.00	$230.00	Nov 20	$2.80	$3.73	$6.53	$223.47	$316.53
$300.00	$220.00	Nov 20	$4.60	$2.95	$7.55	$212.45	$307.55
$300.00	$230.00	Nov 20	$4.60	$3.73	$8.33	$221.67	$308.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.85, avg credit $2.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
240/250	300/310	Nov 20	$4.60	$5.40	46%	0.85	$245.40	$304.60
230/240	300/310	Nov 20	$3.67	$6.33	55%	0.58	$236.33	$303.67
220/230	300/310	Nov 20	$2.58	$7.42	62%	0.35	$227.42	$302.58
240/250	280/290	Oct 16	$1.50	$8.50	72%	0.18	$248.50	$281.50
240/250	290/300	Nov 20	$4.35	$5.65	40%	0.77	$245.65	$294.35
230/240	290/300	Nov 20	$3.42	$6.58	49%	0.52	$236.58	$293.42
240/250	270/280	Oct 16	$3.02	$6.98	50%	0.43	$246.98	$273.02
220/230	290/300	Nov 20	$2.33	$7.67	56%	0.30	$227.67	$292.33
220/240	280/290	Oct 16	$0.70	$19.30	83%	0.04	$239.30	$280.70
220/240	270/280	Oct 16	$2.22	$17.78	61%	0.12	$237.78	$272.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Nov 20	$0.10	$9.90	20%	99.00
$260.00	$270.00	$280.00	Oct 16	$3.06	$6.94	53%	2.27
$270.00	$280.00	$290.00	Oct 16	$1.52	$8.48	29%	5.58
$280.00	$290.00	$300.00	Oct 16	$0.38	$9.62	8%	25.32
$280.00	$290.00	$300.00	Nov 20	$1.25	$8.75	15%	7.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Oct 16	$0.75	$9.25	30%	12.33
$250.00	$260.00	$270.00	Oct 16	$2.22	$7.78	50%	3.50
$250.00	$260.00	$270.00	Nov 20	$0.75	$9.25	20%	12.33
$260.00	$270.00	$280.00	Nov 20	$0.80	$9.20	20%	11.50
$230.00	$240.00	$250.00	Nov 20	$0.93	$9.07	16%	9.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.00, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$310.00	1:2	Nov 20	-$1.00	$9.00
$290.00	$300.00	1:2	Oct 16	-$0.11	$9.89
$270.00	$280.00	1:2	Nov 20	-$4.35	$5.65
$280.00	$290.00	1:2	Nov 20	-$3.35	$6.65
$290.00	$300.00	1:2	Nov 20	-$3.05	$6.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Nov 20	-$1.86	$8.14
$250.00	$240.00	1:2	Nov 20	-$2.80	$7.20
$260.00	$250.00	1:2	Nov 20	-$3.95	$6.05
$230.00	$220.00	1:2	Nov 20	-$2.17	$7.83
$270.00	$260.00	1:2	Nov 20	-$7.65	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.88%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$270.00	Nov 20	$12.90	0.47	2.1%	4.88%	7.03%	10	238
$280.00	Nov 20	$7.80	0.37	5.9%	2.95%	8.89%	1	24
$290.00	Nov 20	$4.80	0.28	9.7%	1.82%	11.54%	8	6
$300.00	Nov 20	$3.00	0.22	13.5%	1.14%	14.64%	--	22
$310.00	Nov 20	$2.00	0.15	17.3%	0.76%	18.04%	1	15
$270.00	Oct 16	$2.05	0.32	2.1%	0.78%	2.93%	18	43
$280.00	Oct 16	$0.35	0.10	5.9%	0.13%	6.07%	1	44

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 $190.00 03-19 call last traded $141.50 on 08/11 (now $72.80/$76.40) — try a limit near $74.60. Also watch the $195.00 03-19 call last traded $86.25 on 09/21 (now $68.30/$71.90) — try a limit near $70.10; the $175.00 12-18 call last traded $101.29 on 10/01 (now $84.70/$89.10) — try a limit near $86.90. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $108.30/$111.90) — try a limit near $108.30.

CALLS (93)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$260.00	Oct 16	$4.60	$6.80	$5.70	$14.40 10/01	$5.50–$26.15	$5.70	10
$260.00	Nov 20	$14.30	$18.00	$16.15	$20.10 10/02	$15.45–$28.40	$16.15	13
$260.00	Dec 18	$15.30	$19.40	$17.35	$17.10 09/28	$17.35–$34.55	$17.10	13
$260.00	Mar 19	$23.50	$26.90	$25.20	$31.30 10/01	$25.20–$42.55	$25.20	63
$270.00	Oct 16	$0.05	$3.00	$1.53	$4.65 10/02	$1.53–$18.75	$1.53	43
$270.00	Nov 20	$10.50	$13.10	$11.80	$16.05 10/02	$11.35–$22.20	$11.80	221
$270.00	Dec 18	$10.90	$14.70	$12.80	$17.16 10/02	$12.70–$28.20	$12.80	17
$270.00	Mar 19	$18.70	$22.30	$20.50	$26.30 10/02	$20.50–$36.80	$20.50	14
$250.00	Oct 16	$11.00	$14.00	$12.50	$19.70 09/30	$12.10–$35.25	$12.50	5
$250.00	Nov 20	$20.40	$23.50	$21.95	$21.30 09/29	$20.85–$35.30	$21.30	2
$250.00	Dec 18	$21.40	$24.00	$22.70	$34.79 09/18	$22.20–$42.35	$22.70	15
$250.00	Mar 19	$28.50	$31.90	$30.20	$34.20 09/30	$29.75–$49.00	$30.20	14
$280.00	Oct 16	$0.00	$1.95	$0.98	$3.50 10/02	$0.73–$11.90	$0.98	44
$280.00	Nov 20	$7.30	$9.60	$8.45	$11.30 10/02	$7.95–$17.35	$8.45	21
$280.00	Dec 18	$9.30	$11.00	$10.15	$13.20 10/02	$9.90–$23.10	$10.15	35
$280.00	Mar 19	$14.80	$18.30	$16.55	$21.04 10/02	$16.55–$31.35	$16.55	40
$240.00	Oct 16	$19.40	$22.30	$20.85	$33.40 10/01	$19.25–$44.00	$20.85	1
$240.00	Nov 20	$26.20	$29.50	$27.85	--	$26.45–$43.70	$26.20	1
$240.00	Dec 18	$27.60	$30.50	$29.05	$39.57 09/18	$28.05–$49.75	$29.05	20
$240.00	Mar 19	$34.40	$37.80	$36.10	$61.85 09/08	$35.25–$55.65	$36.10	9
$290.00	Oct 16	$0.05	$0.80	$0.43	$0.50 10/02	$0.33–$7.50	$0.43	104
$290.00	Nov 20	$3.50	$7.50	$5.50	$11.52 10/02	$5.50–$12.85	$5.50	6
$290.00	Dec 18	$5.50	$8.10	$6.80	$10.01 10/02	$6.80–$18.30	$6.80	21
$290.00	Mar 19	$11.50	$14.90	$13.20	$17.30 10/02	$13.20–$26.45	$13.20	25
$230.00	Dec 18	$35.50	$38.20	$36.85	$38.80 09/25	$35.00–$58.20	$36.85	23
$230.00	Mar 19	$41.50	$44.40	$42.95	$60.60 09/15	$41.65–$63.25	$42.95	7
$300.00	Oct 16	$0.00	$0.60	$0.30	$0.20 10/02	$0.13–$4.50	$0.20	33
$300.00	Nov 20	$3.90	$5.90	$4.90	$6.35 10/02	$3.95–$9.45	$4.90	22
$300.00	Dec 18	$4.20	$7.00	$5.60	$8.10 10/01	$5.45–$14.55	$5.60	93
$300.00	Mar 19	$10.00	$12.30	$11.15	$14.81 10/02	$11.15–$22.45	$11.15	42
$220.00	Dec 18	$43.50	$46.10	$44.80	$47.09 09/25	$42.95–$66.80	$44.80	24
$220.00	Mar 19	$48.50	$51.10	$49.80	$51.50 09/28	$48.70–$71.50	$49.80	11
$310.00	Oct 16	$0.00	$1.90	$0.95	$0.15 10/01	$0.20–$2.90	$0.15	4
$310.00	Nov 20	$1.85	$4.50	$3.18	$5.40 10/02	$3.18–$7.60	$3.18	16
$310.00	Dec 18	$2.00	$5.50	$3.75	$5.36 10/02	$3.73–$11.35	$3.75	12
$310.00	Mar 19	$7.00	$10.10	$8.55	$11.80 10/02	$8.55–$19.05	$8.55	20
$210.00	Dec 18	$51.50	$55.10	$53.30	$119.50 08/12	$51.25–$75.90	$53.30	22
$210.00	Mar 19	$55.50	$59.60	$57.55	$89.70 08/31	$56.25–$79.30	$57.55	5
$320.00	Oct 16	$0.00	$0.60	$0.30	$0.06 09/28	$0.20–$1.85	$0.06	230
$320.00	Nov 20	$0.55	$3.50	$2.03	$2.90 10/02	$1.92–$5.60	$2.03	14
$320.00	Dec 18	$0.95	$4.80	$2.88	$5.36 09/21	$2.85–$8.90	$2.88	81
$320.00	Mar 19	$5.10	$8.40	$6.75	$9.70 10/02	$6.75–$16.20	$6.75	15
$200.00	Dec 18	$60.70	$65.00	$62.85	$77.89 09/15	$60.10–$85.05	$62.85	15
$200.00	Mar 19	$64.00	$68.00	$66.00	$84.20 09/11	$64.10–$88.15	$66.00	10
$195.00	Dec 18	$65.50	$69.60	$67.55	$69.81 09/25	$64.85–$89.85	$67.55	21
$195.00	Mar 19	$68.30	$71.90	$70.10	$86.25 09/21	$68.25–$92.35	$70.10	2
$330.00	Oct 16	$0.00	$1.90	$0.95	$0.03 09/21	$0.30–$1.90	$0.03	16
$330.00	Nov 20	$0.00	$4.20	$2.10	$2.00 09/30	$1.73–$4.40	$2.00	18
$330.00	Dec 18	$0.40	$4.40	$2.40	$2.23 09/28	$2.17–$7.10	$2.23	186
$330.00	Mar 19	$3.60	$7.50	$5.55	$10.70 09/21	$5.55–$14.10	$5.55	14
$190.00	Dec 18	$70.20	$74.30	$72.25	$131.00 08/18	$69.55–$94.55	$72.25	3
$190.00	Mar 19	$72.80	$76.40	$74.60	$141.50 08/11	$72.55–$97.00	$74.60	1
$185.00	Mar 19	$77.20	$81.30	$79.25	--	$76.95–$101.60	$77.20	1
$340.00	Oct 16	$0.00	$0.60	$0.30	$0.48 09/17	$0.23–$1.90	$0.30	7
$340.00	Nov 20	$0.00	$3.40	$1.70	$1.67 09/24	$1.58–$2.90	$1.67	6
$340.00	Dec 18	$0.00	$4.40	$2.20	$2.50 10/02	$1.65–$5.70	$2.20	50
$340.00	Mar 19	$2.20	$6.50	$4.35	$17.50 08/26	$4.35–$11.70	$4.35	10
$175.00	Dec 18	$84.70	$89.10	$86.90	$101.29 10/01	$84.00–$109.25	$86.90	11
$350.00	Oct 16	$0.00	$1.45	$0.73	$0.05 09/18	$0.20–$1.85	$0.05	151
$350.00	Nov 20	$0.00	$4.10	$2.05	$1.20 10/02	$0.78–$2.63	$1.20	20
$350.00	Dec 18	$0.00	$4.20	$2.10	$3.12 09/21	$1.27–$4.95	$2.10	60
$350.00	Mar 19	$2.40	$5.10	$3.75	$5.00 09/28	$3.55–$9.80	$3.75	35
$170.00	Dec 18	$89.60	$94.10	$91.85	--	$88.75–$114.05	$89.60	1
$360.00	Oct 16	$0.00	$3.60	$1.80	$0.75 08/28	$0.05–$2.50	$0.75	1
$360.00	Dec 18	$0.05	$5.00	$2.53	$2.68 09/15	$1.13–$3.23	$2.53	19
$360.00	Mar 19	$1.80	$3.90	$2.85	$3.00 09/29	$2.68–$8.50	$2.85	8
$370.00	Dec 18	$0.00	$4.00	$2.00	$7.50 08/19	$0.88–$3.08	$2.00	101
$370.00	Mar 19	$1.20	$3.40	$2.30	$9.90 08/28	$2.30–$6.85	$2.30	3
$380.00	Dec 18	$0.00	$3.40	$1.70	$1.21 09/21	$0.85–$2.45	$1.21	19
$380.00	Mar 19	$0.70	$3.00	$1.85	$3.10 10/01	$1.85–$6.05	$1.85	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	$4.10	$2.07	$0.50 09/25	$0.70–$2.23	$0.50	27
$390.00	Mar 19	$0.40	$2.50	$1.45	$5.50 09/04	$1.45–$5.10	$1.45	1
$400.00	Dec 18	$0.00	$2.00	$1.00	$1.50 09/09	$0.60–$2.15	$1.00	26
$400.00	Mar 19	$0.50	$1.85	$1.18	$3.92 09/11	$1.17–$4.25	$1.18	21
$410.00	Dec 18	$0.00	$4.90	$2.45	$0.20 09/28	$0.50–$2.50	$0.20	4
$410.00	Mar 19	$0.20	$2.00	$1.10	$1.75 09/29	$1.02–$3.65	$1.10	24
$420.00	Dec 18	$0.00	$4.90	$2.45	--	$0.45–$2.45	--	37
$420.00	Mar 19	$0.00	$1.90	$0.95	$1.55 09/24	$0.80–$2.78	$0.95	3
$440.00	Dec 18	$0.00	$4.90	$2.45	$0.35 09/02	$0.30–$2.45	$0.35	9
$440.00	Mar 19	$0.05	$1.75	$0.90	$3.20 08/24	$0.78–$2.50	$0.90	2
$450.00	Dec 18	$0.00	$3.50	$1.75	$0.60 09/16	$0.35–$2.50	$0.60	18
$450.00	Mar 19	$0.00	$1.75	$0.88	$0.50 09/29	$0.78–$2.50	$0.50	23
$460.00	Dec 18	$0.00	$4.90	$2.45	--	$0.25–$2.45	--	17
$460.00	Mar 19	$0.00	$1.70	$0.85	$1.35 09/09	$0.60–$2.30	$0.85	1
$470.00	Dec 18	$0.00	$2.65	$1.33	--	$0.25–$1.48	--	4
$480.00	Dec 18	$0.00	$3.30	$1.65	--	$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	$4.90	$2.45	$0.20 09/08	$0.25–$2.50	$0.20	5
$500.00	Dec 18	$0.00	$4.90	$2.45	--	$0.25–$2.45	--	2
$530.00	Dec 18	$0.00	$4.90	$2.45	--	$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	$4.90	$2.45	--	$0.25–$2.50	--	5

PUTS (73)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$260.00	Oct 16	$2.80	$4.90	$3.85	$2.42 10/02	$1.68–$7.15	$2.80	27
$260.00	Nov 20	$12.10	$15.60	$13.85	$15.00 09/28	$8.95–$15.85	$13.85	21
$260.00	Dec 18	$13.90	$18.00	$15.95	$17.55 09/29	$10.50–$18.20	$15.95	37
$260.00	Mar 19	$20.00	$23.80	$21.90	$18.96 09/30	$16.70–$24.40	$20.00	15
$270.00	Oct 16	$10.00	$12.00	$11.00	$4.60 10/01	$4.20–$14.35	$10.00	21
$270.00	Nov 20	$18.10	$21.00	$19.55	$18.60 09/25	$12.90–$22.60	$18.60	13
$270.00	Dec 18	$20.90	$22.50	$21.70	$17.00 10/01	$14.05–$23.95	$20.90	70
$270.00	Mar 19	$26.00	$29.30	$27.65	$24.30 10/02	$20.40–$30.05	$26.00	70
$250.00	Oct 16	$0.50	$2.20	$1.35	$0.47 10/02	$0.55–$3.03	$0.50	46
$250.00	Nov 20	$7.90	$10.70	$9.30	$6.80 10/02	$5.75–$11.10	$7.90	56
$250.00	Dec 18	$9.20	$13.50	$11.35	$12.06 09/28	$7.70–$12.85	$11.35	74
$250.00	Mar 19	$15.30	$19.70	$17.50	$13.77 10/02	$13.05–$19.30	$15.30	53
$280.00	Oct 16	$19.00	$22.00	$20.50	$17.19 09/30	$8.35–$23.00	$19.00	29
$280.00	Nov 20	$24.60	$28.50	$26.55	$21.70 10/02	$17.45–$28.65	$24.60	12
$280.00	Dec 18	$25.90	$30.00	$27.95	$30.43 09/29	$18.15–$30.65	$27.95	73
$280.00	Mar 19	$31.50	$35.00	$33.25	$27.60 10/01	$25.15–$36.25	$31.50	67
$240.00	Oct 16	$0.05	$0.50	$0.28	$1.00 09/29	$0.28–$1.95	$0.28	12
$240.00	Nov 20	$5.00	$7.00	$6.00	$4.30 10/02	$3.80–$7.10	$5.00	27
$240.00	Dec 18	$5.70	$9.80	$7.75	$5.00 10/02	$4.95–$8.75	$5.70	63
$240.00	Mar 19	$11.60	$14.80	$13.20	$12.24 09/30	$10.45–$14.35	$12.24	14
$290.00	Oct 16	$27.90	$30.90	$29.40	$30.75 09/29	$13.95–$32.80	$29.40	9
$290.00	Dec 18	$34.20	$37.30	$35.75	$34.02 09/25	$23.80–$38.40	$34.20	24
$290.00	Mar 19	$38.10	$41.50	$39.80	$26.00 08/21	$30.50–$43.55	$38.10	8
$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	$2.30	$5.00	$3.65	$2.60 10/02	$2.60–$4.10	$2.60	23
$230.00	Dec 18	$3.70	$7.20	$5.45	$4.70 09/30	$3.43–$5.70	$4.70	17
$230.00	Mar 19	$7.90	$10.30	$9.10	$9.84 09/11	$7.80–$11.65	$9.10	15
$300.00	Oct 16	$37.80	$41.60	$39.70	$40.70 09/29	$20.85–$42.80	$39.70	--
$300.00	Dec 18	$42.40	$45.20	$43.80	$31.10 09/11	$30.05–$46.50	$42.40	62
$300.00	Mar 19	$46.30	$49.50	$47.90	$43.20 10/02	$36.20–$50.70	$46.30	104
$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	$1.05	$4.10	$2.58	$1.60 10/01	$1.43–$3.25	$1.60	6
$220.00	Dec 18	$1.60	$5.10	$3.35	$3.50 09/25	$2.30–$3.70	$3.35	49
$220.00	Mar 19	$5.00	$8.80	$6.90	$6.80 09/30	$5.75–$8.30	$6.80	23
$310.00	Oct 16	$47.70	$51.60	$49.65	$22.17 09/01	$28.95–$52.80	$47.70	--
$310.00	Dec 18	$51.10	$53.50	$52.30	$40.90 10/02	$36.95–$55.10	$51.10	38
$310.00	Mar 19	$54.30	$57.00	$55.65	$37.90 08/31	$42.45–$59.05	$54.30	5
$210.00	Dec 18	$0.65	$4.40	$2.53	$1.60 09/25	$1.50–$2.98	$1.60	19
$210.00	Mar 19	$3.10	$7.40	$5.25	$6.10 09/11	$4.20–$6.20	$5.25	13
$320.00	Oct 16	$57.50	$61.60	$59.55	$32.00 09/08	$37.90–$62.80	$57.50	--
$320.00	Dec 18	$60.00	$62.90	$61.45	$53.50 09/22	$44.50–$63.95	$60.00	213
$320.00	Mar 19	$62.10	$66.00	$64.05	$34.99 08/19	$49.40–$67.40	$62.10	13
$200.00	Nov 20	$0.65	$5.00	$2.83	$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	$4.80	$3.40	$3.50 09/25	$2.83–$4.15	$3.40	14
$195.00	Nov 20	$0.05	$2.35	$1.20	$0.50 10/02	$0.57–$2.53	$0.50	6
$195.00	Mar 19	$2.40	$3.30	$2.85	$2.81 09/11	$2.42–$3.85	$2.81	14
$330.00	Oct 16	$68.10	$71.60	$69.85	$59.34 09/18	$47.90–$72.80	$68.10	--
$330.00	Dec 18	$68.60	$72.50	$70.55	$44.65 09/01	$52.10–$73.35	$68.60	6
$330.00	Mar 19	$71.40	$74.90	$73.15	$35.30 08/12	$57.05–$76.05	$71.40	50
$190.00	Dec 18	$0.00	$4.90	$2.45	$0.81 09/22	$0.85–$2.50	$0.81	5
$190.00	Mar 19	$0.50	$4.10	$2.30	--	$2.30–$2.45	$0.50	6
$185.00	Nov 20	$0.00	$4.20	$2.10	$0.45 09/22	$0.45–$2.45	$0.45	4
$185.00	Dec 18	$0.00	$4.90	$2.45	$0.62 09/22	$0.60–$2.45	$0.62	23
$185.00	Mar 19	$0.15	$3.20	$1.68	$1.65 10/01	$1.68–$2.60	$1.65	8
$340.00	Dec 18	$78.70	$82.00	$80.35	--	$60.95–$82.90	$78.70	6
$340.00	Mar 19	$79.90	$84.00	$81.95	$58.00 08/31	$64.80–$84.60	$79.90	9
$180.00	Nov 20	$0.00	$4.90	$2.45	$0.35 09/22	$0.35–$2.50	$0.35	4
$180.00	Dec 18	$0.00	$3.80	$1.90	--	$0.45–$2.00	--	1
$180.00	Mar 19	$0.10	$3.20	$1.65	$1.25 08/14	$0.90–$2.53	$1.25	34
$175.00	Dec 18	$0.00	$1.50	$0.75	--	$0.30–$1.80	--	3
$175.00	Mar 19	$0.10	$2.60	$1.35	$1.40 09/22	$0.90–$2.50	$1.35	6
$350.00	Dec 18	$87.70	$91.90	$89.80	--	$69.80–$93.05	$87.70	1
$170.00	Nov 20	$0.00	$3.70	$1.85	$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	$1.90	$0.95	$1.10 09/22	$0.95–$2.25	$0.95	4
$165.00	Dec 18	$0.00	$4.90	$2.45	--	$0.25–$2.45	--	2
$160.00	Dec 18	$0.00	$4.90	$2.45	--	$0.25–$2.45	--	10
$370.00	Dec 18	$107.50	$111.60	$109.55	$78.60 08/31	$88.35–$112.95	$107.50	--
$370.00	Mar 19	$108.30	$111.90	$110.10	$81.59 08/31	$90.65–$113.00	$108.30	1
$150.00	Mar 19	$0.00	$1.50	$0.75	--	$0.35–$1.25	--	1
$380.00	Dec 18	$117.50	$121.50	$119.50	$61.00 08/14	$98.10–$123.05	$117.50	--
$380.00	Mar 19	$117.30	$121.70	$119.50	--	$99.65–$122.95	$117.30	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 72

Total Puts 27

Put/Call Ratio 0.38

Net Difference 45

Prior's Put/Call Breakdown

Total Calls 49

Total Puts 11

Put/Call Ratio 0.22

Net Difference 38

Prior 7-Day Put/Call Summary

Total Calls 893

Total Puts 413

Average Put/Call Ratio 0.71

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