HII - Options Database

HII

HUNTINGTON INGALLS I

$265.36 +0.13%

(10/8 18:01) ◀

Friday, October 9, 2026 (3:05pm)

▶ (10/12 15:05)

◀ 10/9 15:05 ▶

Option Volume

Detail

ℹ

Current (10/09 3:05pm) 79

Calls: 49 (62%)

Puts: 30 (38%)

Prior (10/08) 99

Calls: 72 (73%)

Puts: 27 (27%)

Current vs Prior -20.20%

Calls: -31.94% (Calls)

Puts: +11.11% (Puts)

Prior 7-Day Total 1,039

Calls: 661 (64%)

Puts: 378 (36%)

Prior 7-Day Average 148

Calls: 94 (64%)

Puts: 54 (36%)

Current vs Prior 7-Day Avg -46.78%

Calls: -48.11%

Puts: -44.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:05pm) $112.4K

Calls: $50.5K (45%)

Puts: $61.9K (55%)

Prior (10/08) $80.9K

Calls: $45.5K (56%)

Puts: $35.3K (44%)

Current vs Prior +39.06%

Calls: +10.96%

Puts: +75.28%

Prior 7-Day Total $1.14M

Calls: $705.7K (62%)

Puts: $431.2K (38%)

Prior 7-Day Average $162.4K

Calls: $100.8K (62%)

Puts: $61.6K (38%)

Current vs Prior 7-Day Avg -30.76%

Calls: -49.88%

Puts: +0.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:05pm) 0.61

Prior (10/08) 0.38

Current vs Prior +63.27%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -14.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 3:05pm) 4,708

Calls: 2,572 (55%)

Puts: 2,136 (45%)

Prior (10/08) 4,632

Calls: 2,511 (54%)

Puts: 2,121 (46%)

Current vs Prior +1.64%

Prior 7-Day Total 30,888

Calls: 16,697 (54%)

Puts: 14,191 (46%)

Prior 7-Day Average 4,412

Calls: 2,385 (54%)

Puts: 2,027 (46%)

Current vs Prior 7-Day Avg +6.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.33% | 13.60%5.33% | 13.60%

Prior 6.11% | 13.58%6.11% | 13.58%

Current vs Prior -12.72% | +0.17%-12.72% | +0.17%

Prior 7-Day Avg 6.46% | 13.74%6.46% | 13.74%

Current vs 7-Day Avg -17.52% | -1.00%-17.52% | -1.00%

Prior 7-Day Eod 6.11% | 13.58%5.79% | 13.70%

Current vs 7-Day Eod -12.72% | +0.17%-7.94% | -0.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.52% | 14.91%

Calls: 18.18% | 15.87%

Puts: 42.86% | 13.95%

Prior 30.19% | 15.04%

Calls: 27.81% | 14.94%

Puts: 32.56% | 15.14%

Current vs Prior +1.09% | -0.86%

Prior 7-Day Avg 28.69% | 12.50%

Calls: 28.82% | 12.69%

Puts: 28.54% | 12.31%

Current vs 7-Day Avg +6.39% | +19.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio rising 63% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 6.6%, best 6.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 20	13.10	14.00	$13.55	6.6%	7	0.48	235

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	6.50	7.80	$7.15	18.2%	3	0.68	17
$260.00	Nov 20	17.40	20.40	$18.90	15.9%	--	0.58	13

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	13.90	16.20	$15.05	15.3%	--	0.90	29
$270.00	Oct 16	5.50	8.50	$7.00	42.9%	--	0.66	21
$280.00	Nov 20	21.60	24.90	$23.25	14.2%	--	0.62	12
$270.00	Nov 20	16.00	18.40	$17.20	14.0%	2	0.52	13

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 22, top 7)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 20	13.10	14.00	$13.55	6.6%	7	0.48	235
$260.00	Oct 16	6.50	7.80	$7.15	18.2%	3	0.68	17
$270.00	Oct 16	1.50	3.50	$2.50	80.0%	2	0.34	66
$280.00	Nov 20	8.60	10.70	$9.65	21.8%	2	0.38	25
$300.00	Nov 20	4.00	6.30	$5.15	44.7%	2	0.23	22

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	2.85	4.90	$3.88	52.8%	2	0.16	23
$260.00	Nov 20	11.30	13.60	$12.45	18.5%	2	0.42	21
$270.00	Nov 20	16.00	18.40	$17.20	14.0%	2	0.52	13

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 5.6%, max 5.6%)

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	45.0%	42.6%	5.6%	--	101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 42.48, avg 7.41)

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	29%	5.45	$291.55
$260.00	$270.00	Oct 16	$4.65	$5.35	$4.65	68%	1.15	$264.65
$270.00	$280.00	Nov 20	$3.90	$6.10	$3.90	48%	1.56	$273.90
$280.00	$290.00	Nov 20	$2.95	$7.05	$2.95	38%	2.39	$282.95
$260.00	$270.00	Nov 20	$5.35	$4.65	$5.35	58%	0.87	$265.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$240.00	Oct 16	$0.23	$9.77	$0.23	16%	42.48	$249.77
$260.00	$250.00	Oct 16	$1.12	$8.88	$1.12	32%	7.93	$258.88
$270.00	$260.00	Oct 16	$4.40	$5.60	$4.40	66%	1.27	$265.60
$270.00	$260.00	Nov 20	$4.75	$5.25	$4.75	52%	1.11	$265.25
$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. 12 found (best R:R 0.28, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$310.00	Nov 20	$2.20	$2.20	$7.80	77%	0.28	$302.20
$270.00	$280.00	Oct 16	$1.95	$1.95	$8.05	66%	0.24	$271.95
$290.00	$300.00	Oct 16	$0.38	$0.38	$9.62	92%	0.04	$290.38
$280.00	$290.00	Nov 20	$2.95	$2.95	$7.05	62%	0.42	$282.95
$270.00	$280.00	Nov 20	$3.90	$3.90	$6.10	52%	0.64	$273.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Nov 20	$3.95	$3.95	$6.05	58%	0.65	$256.05
$240.00	$220.00	Oct 16	$0.97	$0.97	$19.03	89%	0.05	$239.03
$250.00	$240.00	Nov 20	$2.75	$2.75	$7.25	68%	0.38	$247.25
$240.00	$230.00	Nov 20	$1.87	$1.87	$8.13	77%	0.23	$238.13
$260.00	$250.00	Oct 16	$1.12	$1.12	$8.88	68%	0.13	$258.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $10.71, cheapest $9.85)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Oct 16	Nov 20	$11.75	32.9%	41.8%
$270.00	Oct 16	Nov 20	$11.05	30.1%	43.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Oct 16	Nov 20	$9.85	32.9%	41.8%
$270.00	Oct 16	Nov 20	$10.20	30.1%	43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.58% of stock, avg 8.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$270.00	Oct 16	$2.50	$7.00	$9.50	$260.50	$279.50	3.58%
$260.00	Oct 16	$7.15	$2.60	$9.75	$250.25	$269.75	3.67%
$280.00	Oct 16	$0.55	$15.05	$15.60	$264.40	$295.60	5.88%
$270.00	Nov 20	$13.55	$17.20	$30.75	$239.25	$300.75	11.59%
$260.00	Nov 20	$18.90	$12.45	$31.35	$228.65	$291.35	11.81%
$280.00	Nov 20	$9.65	$23.25	$32.90	$247.10	$312.90	12.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.68% of stock, avg 4.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$240.00	Oct 16	$0.55	$1.25	$1.80	$238.20	$281.80
$290.00	$240.00	Oct 16	$0.53	$1.25	$1.78	$238.22	$291.78
$280.00	$250.00	Oct 16	$0.55	$1.48	$2.03	$247.97	$282.03
$290.00	$250.00	Oct 16	$0.53	$1.48	$2.01	$247.99	$292.01
$280.00	$260.00	Oct 16	$0.55	$2.60	$3.15	$256.85	$283.15
$290.00	$260.00	Oct 16	$0.53	$2.60	$3.13	$256.87	$293.13
$270.00	$250.00	Oct 16	$2.50	$1.48	$3.98	$246.02	$273.98
$270.00	$240.00	Oct 16	$2.50	$1.25	$3.75	$236.25	$273.75
$270.00	$260.00	Oct 16	$2.50	$2.60	$5.10	$254.90	$275.10
$310.00	$230.00	Nov 20	$2.95	$3.88	$6.83	$223.17	$316.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.98, 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	$4.95	$5.05	45%	0.98	$245.05	$304.95
230/240	300/310	Nov 20	$4.07	$5.93	54%	0.69	$235.93	$304.07
240/250	290/300	Oct 16	$0.61	$9.39	76%	0.06	$249.39	$290.61
240/250	290/300	Nov 20	$4.30	$5.70	39%	0.75	$245.70	$294.30
230/240	290/300	Nov 20	$3.42	$6.58	48%	0.52	$236.58	$293.42
220/240	290/300	Oct 16	$1.35	$18.65	81%	0.07	$238.65	$291.35
250/260	290/300	Oct 16	$1.50	$8.50	60%	0.18	$258.50	$291.50
240/250	270/280	Oct 16	$2.18	$7.82	49%	0.28	$247.82	$272.18
250/260	270/280	Oct 16	$3.07	$6.93	33%	0.44	$256.93	$273.07
220/240	270/280	Oct 16	$2.92	$17.08	54%	0.17	$237.08	$272.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 2.70, cheapest $0.80)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Oct 16	$2.70	$7.30	58%	2.70
$270.00	$280.00	$290.00	Nov 20	$0.95	$9.05	19%	9.53
$260.00	$270.00	$280.00	Nov 20	$1.45	$8.55	20%	5.90
$270.00	$280.00	$290.00	Oct 16	$1.93	$8.07	27%	4.18
$280.00	$290.00	$300.00	Nov 20	$1.40	$8.60	15%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Nov 20	$0.80	$9.20	20%	11.50
$260.00	$270.00	$280.00	Oct 16	$3.65	$6.35	57%	1.74
$240.00	$250.00	$260.00	Oct 16	$0.89	$9.11	21%	10.24
$250.00	$260.00	$270.00	Oct 16	$3.28	$6.72	49%	2.05
$230.00	$240.00	$250.00	Nov 20	$0.88	$9.12	15%	10.36

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 $-0.36, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$310.00	1:2	Nov 20	-$0.75	$9.25
$280.00	$290.00	1:2	Oct 16	-$0.51	$9.49
$280.00	$290.00	1:2	Nov 20	-$3.75	$6.25
$290.00	$300.00	1:2	Nov 20	-$3.60	$6.40
$270.00	$280.00	1:2	Nov 20	-$5.75	$4.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$250.00	1:2	Oct 16	-$0.36	$9.64
$250.00	$240.00	1:2	Oct 16	-$1.02	$8.98
$240.00	$230.00	1:2	Nov 20	-$2.01	$7.99
$250.00	$240.00	1:2	Nov 20	-$3.00	$7.00
$260.00	$250.00	1:2	Nov 20	-$4.55	$5.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.94%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$270.00	Nov 20	$13.10	0.48	1.8%	4.94%	6.69%	7	235
$280.00	Nov 20	$8.60	0.38	5.5%	3.24%	8.76%	2	25
$290.00	Nov 20	$5.60	0.29	9.3%	2.11%	11.40%	--	14
$300.00	Nov 20	$4.00	0.23	13.1%	1.51%	14.56%	2	22
$310.00	Nov 20	$1.20	0.16	16.8%	0.45%	17.27%	--	16
$270.00	Oct 16	$1.50	0.34	1.8%	0.57%	2.31%	2	66
$280.00	Oct 16	$0.40	0.10	5.5%	0.15%	5.67%	--	46

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 03-19 call last traded $84.20 on 09/11 (now $68.90/$71.80) — try a limit near $70.35. Also watch the $195.00 03-19 call last traded $86.25 on 09/21 (now $73.10/$76.20) — try a limit near $74.65; the $190.00 03-19 call last traded $141.50 on 08/11 (now $77.50/$80.90) — try a limit near $79.20. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $103.30/$107.30) — try a limit near $103.30.

CALLS (93)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$270.00	Oct 16	$1.95	$2.85	$2.40	$4.65 10/02	$1.53–$18.75	$2.40	43
$270.00	Nov 20	$12.90	$14.90	$13.90	$16.05 10/02	$11.35–$22.20	$13.90	238
$270.00	Dec 18	$14.40	$15.60	$15.00	$17.16 10/02	$12.70–$28.20	$15.00	17
$270.00	Mar 19	$21.30	$24.40	$22.85	$26.30 10/02	$20.50–$36.80	$22.85	13
$260.00	Oct 16	$7.00	$8.50	$7.75	$14.40 10/01	$5.50–$26.15	$7.75	11
$260.00	Nov 20	$17.00	$19.50	$18.25	$20.10 10/02	$15.45–$28.40	$18.25	13
$260.00	Dec 18	$18.40	$20.70	$19.55	$17.10 09/28	$17.35–$34.55	$18.40	13
$260.00	Mar 19	$26.10	$29.30	$27.70	$31.30 10/01	$25.20–$42.55	$27.70	63
$280.00	Oct 16	$0.35	$1.10	$0.73	$3.50 10/02	$0.73–$11.80	$0.73	44
$280.00	Nov 20	$7.50	$11.10	$9.30	$11.30 10/02	$7.95–$17.35	$9.30	24
$280.00	Dec 18	$9.80	$12.20	$11.00	$13.20 10/02	$9.90–$23.10	$11.00	37
$280.00	Mar 19	$17.20	$21.00	$19.10	$21.04 10/02	$16.55–$31.35	$19.10	40
$250.00	Oct 16	$14.20	$16.90	$15.55	$19.70 09/30	$12.10–$35.25	$15.55	5
$250.00	Nov 20	$22.70	$26.70	$24.70	$21.30 09/29	$20.85–$35.30	$22.70	2
$250.00	Dec 18	$24.00	$28.00	$26.00	$34.79 09/18	$22.20–$42.35	$26.00	15
$250.00	Mar 19	$31.50	$34.90	$33.20	$34.20 09/30	$29.75–$49.00	$33.20	14
$290.00	Oct 16	$0.05	$0.50	$0.28	$0.50 10/02	$0.28–$7.50	$0.28	104
$290.00	Nov 20	$4.50	$8.70	$6.60	$11.52 10/02	$5.50–$12.85	$6.60	6
$290.00	Dec 18	$6.10	$9.40	$7.75	$10.01 10/02	$6.80–$18.30	$7.75	21
$290.00	Mar 19	$13.50	$16.80	$15.15	$17.30 10/02	$13.20–$26.45	$15.15	25
$240.00	Oct 16	$24.20	$26.40	$25.30	$33.40 10/01	$19.25–$44.00	$25.30	1
$240.00	Nov 20	$30.50	$34.00	$32.25	--	$26.45–$43.70	$30.50	1
$240.00	Dec 18	$30.90	$35.00	$32.95	$39.57 09/18	$28.05–$49.75	$32.95	20
$240.00	Mar 19	$37.70	$41.20	$39.45	$61.85 09/08	$35.25–$55.65	$39.45	9
$300.00	Oct 16	$0.00	$0.45	$0.23	$0.20 10/02	$0.13–$4.50	$0.20	33
$300.00	Nov 20	$3.00	$6.20	$4.60	$6.35 10/02	$3.95–$9.45	$4.60	22
$300.00	Dec 18	$3.90	$7.70	$5.80	$8.10 10/01	$5.45–$14.45	$5.80	93
$300.00	Mar 19	$11.80	$13.80	$12.80	$14.81 10/02	$11.15–$22.45	$12.80	44
$230.00	Dec 18	$39.20	$42.40	$40.80	$38.80 09/25	$35.00–$58.20	$39.20	20
$230.00	Mar 19	$44.60	$47.90	$46.25	$60.60 09/15	$41.65–$63.25	$46.25	7
$310.00	Oct 16	$0.00	$3.40	$1.70	$0.15 10/01	$0.20–$1.88	$0.15	4
$310.00	Nov 20	$2.00	$3.60	$2.80	$5.40 10/02	$2.80–$7.60	$2.80	15
$310.00	Dec 18	$2.25	$6.00	$4.13	$5.36 10/02	$3.73–$11.35	$4.13	12
$310.00	Mar 19	$8.00	$11.30	$9.65	$11.80 10/02	$8.55–$18.80	$9.65	20
$220.00	Dec 18	$47.30	$51.00	$49.15	$47.09 09/25	$42.95–$66.80	$47.30	24
$220.00	Mar 19	$52.10	$55.50	$53.80	$51.50 09/28	$48.70–$71.50	$52.10	11
$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	$0.75	$2.70	$1.73	$2.90 10/02	$1.73–$5.60	$1.73	14
$320.00	Dec 18	$2.70	$3.50	$3.10	$5.36 09/21	$2.85–$8.65	$3.10	81
$320.00	Mar 19	$5.50	$10.30	$7.90	$9.70 10/02	$6.75–$16.20	$7.90	15
$210.00	Dec 18	$56.30	$60.30	$58.30	$119.50 08/12	$51.25–$75.90	$58.30	22
$210.00	Mar 19	$60.40	$63.70	$62.05	$89.70 08/31	$56.25–$79.30	$62.05	5
$330.00	Oct 16	$0.00	$0.95	$0.48	$0.03 09/21	$0.30–$1.90	$0.03	16
$330.00	Nov 20	$1.00	$3.40	$2.20	$2.00 09/30	$1.73–$4.40	$2.00	18
$330.00	Dec 18	$0.05	$4.80	$2.42	$2.23 09/28	$2.17–$7.10	$2.23	186
$330.00	Mar 19	$4.00	$8.60	$6.30	$10.70 09/21	$5.55–$13.80	$6.30	14
$200.00	Dec 18	$65.50	$69.50	$67.50	$77.89 09/15	$60.10–$85.05	$67.50	15
$200.00	Mar 19	$68.90	$71.80	$70.35	$84.20 09/11	$64.10–$88.15	$70.35	10
$195.00	Dec 18	$70.20	$74.50	$72.35	$69.81 09/25	$64.85–$89.85	$70.20	21
$195.00	Mar 19	$73.10	$76.20	$74.65	$86.25 09/21	$68.25–$92.35	$74.65	2
$340.00	Oct 16	$0.00	$3.40	$1.70	$0.48 09/17	$0.23–$1.90	$0.48	6
$340.00	Nov 20	$0.55	$1.85	$1.20	$1.67 09/24	$1.20–$2.90	$1.20	6
$340.00	Dec 18	$0.55	$5.00	$2.78	$2.50 10/02	$1.65–$5.70	$2.50	50
$340.00	Mar 19	$3.00	$7.00	$5.00	$17.50 08/26	$4.35–$11.45	$5.00	10
$190.00	Dec 18	$75.00	$78.90	$76.95	$131.00 08/18	$69.55–$94.55	$76.95	3
$190.00	Mar 19	$77.50	$80.90	$79.20	$141.50 08/11	$72.55–$97.00	$79.20	1
$185.00	Mar 19	$82.00	$85.40	$83.70	--	$76.95–$101.60	$82.00	1
$350.00	Oct 16	$0.00	$3.40	$1.70	$0.05 09/18	$0.20–$1.85	$0.05	151
$350.00	Nov 20	$0.30	$1.05	$0.68	$1.20 10/02	$0.68–$2.63	$0.68	20
$350.00	Dec 18	$0.00	$4.30	$2.15	$3.12 09/21	$1.27–$4.45	$2.15	60
$350.00	Mar 19	$2.00	$6.10	$4.05	$5.00 09/28	$3.55–$9.70	$4.05	35
$175.00	Dec 18	$89.50	$94.00	$91.75	$101.29 10/01	$84.00–$109.25	$91.75	11
$360.00	Oct 16	$0.00	$3.40	$1.70	$0.75 08/28	$0.05–$2.50	$0.75	1
$360.00	Dec 18	$0.00	$4.10	$2.05	$2.68 09/15	$1.13–$3.18	$2.05	19
$360.00	Mar 19	$1.30	$5.20	$3.25	$3.00 09/29	$2.68–$8.50	$3.00	8
$170.00	Dec 18	$94.40	$98.50	$96.45	--	$88.75–$114.05	$94.40	1
$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	$0.50	$4.80	$2.65	$9.90 08/28	$2.30–$6.40	$2.65	3
$380.00	Dec 18	$0.00	$3.50	$1.75	$1.21 09/21	$0.85–$2.45	$1.21	19
$380.00	Mar 19	$0.05	$4.40	$2.23	$3.10 10/01	$1.85–$5.40	$2.23	9
$390.00	Oct 16	$0.00	$3.40	$1.70	$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	$0.00	$4.20	$2.10	$5.50 09/04	$1.45–$4.65	$2.10	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	$0.30	$3.20	$1.75	$3.92 09/11	$1.17–$4.05	$1.75	21
$410.00	Dec 18	$0.00	$4.00	$2.00	$0.20 09/28	$0.50–$2.50	$0.20	4
$410.00	Mar 19	$0.00	$3.90	$1.95	$1.75 09/29	$1.02–$3.10	$1.75	24
$420.00	Dec 18	$0.00	$4.00	$2.00	--	$0.45–$2.45	--	37
$420.00	Mar 19	$0.00	$3.80	$1.90	$1.55 09/24	$0.80–$2.78	$1.55	3
$440.00	Dec 18	$0.00	$3.70	$1.85	$0.35 09/02	$0.30–$2.45	$0.35	9
$440.00	Mar 19	$0.00	$3.60	$1.80	$3.20 08/24	$0.78–$2.50	$1.80	2
$450.00	Dec 18	$0.00	$3.80	$1.90	$0.60 09/16	$0.35–$2.50	$0.60	18
$450.00	Mar 19	$0.00	$3.60	$1.80	$0.50 09/29	$0.78–$2.50	$0.50	23
$460.00	Dec 18	$0.00	$3.60	$1.80	--	$0.25–$2.45	--	17
$460.00	Mar 19	$0.00	$3.60	$1.80	$1.35 09/09	$0.60–$2.30	$1.35	1
$470.00	Dec 18	$0.00	$1.35	$0.68	--	$0.25–$1.48	--	4
$480.00	Dec 18	$0.00	$3.60	$1.80	--	$0.25–$2.00	--	2
$480.00	Mar 19	$0.00	$3.50	$1.75	$1.25 09/01	$0.50–$2.10	$1.25	2
$490.00	Dec 18	$0.00	$3.70	$1.85	$0.20 09/08	$0.25–$2.50	$0.20	5
$500.00	Dec 18	$0.00	$3.50	$1.75	--	$0.25–$2.45	--	2
$530.00	Dec 18	$0.00	$3.50	$1.75	--	$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	$4.70	$2.35	--	$0.25–$2.50	--	5

PUTS (73)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$270.00	Oct 16	$6.60	$8.60	$7.60	$4.60 10/01	$4.20–$14.35	$6.60	21
$270.00	Nov 20	$16.80	$19.30	$18.05	$18.60 09/25	$12.90–$22.60	$18.05	13
$270.00	Dec 18	$18.30	$21.10	$19.70	$17.00 10/01	$14.05–$23.95	$18.30	70
$270.00	Mar 19	$24.00	$27.20	$25.60	$24.30 10/02	$20.40–$30.05	$24.30	70
$260.00	Oct 16	$2.05	$4.90	$3.48	$2.42 10/02	$1.68–$7.15	$2.42	28
$260.00	Nov 20	$11.40	$14.00	$12.70	$15.00 09/28	$8.95–$15.85	$12.70	21
$260.00	Dec 18	$12.80	$15.80	$14.30	$17.55 09/29	$10.70–$18.20	$14.30	37
$260.00	Mar 19	$19.00	$22.20	$20.60	$18.96 09/30	$16.70–$24.40	$19.00	15
$280.00	Oct 16	$14.60	$16.90	$15.75	$17.19 09/30	$8.35–$23.00	$15.75	29
$280.00	Nov 20	$22.70	$25.40	$24.05	$21.70 10/02	$17.45–$28.65	$22.70	12
$280.00	Dec 18	$24.70	$27.00	$25.85	$30.43 09/29	$18.15–$30.65	$25.85	73
$280.00	Mar 19	$30.50	$32.90	$31.70	$27.60 10/01	$25.15–$36.25	$30.50	67
$250.00	Oct 16	$0.25	$2.90	$1.58	$0.47 10/02	$0.55–$3.03	$0.47	45
$250.00	Nov 20	$6.40	$10.70	$8.55	$6.80 10/02	$5.75–$11.10	$6.80	56
$250.00	Dec 18	$8.50	$12.40	$10.45	$12.06 09/28	$7.70–$12.85	$10.45	74
$250.00	Mar 19	$15.10	$17.70	$16.40	$13.77 10/02	$13.05–$19.30	$15.10	53
$290.00	Oct 16	$24.10	$26.90	$25.50	$30.75 09/29	$13.95–$32.80	$25.50	5
$290.00	Dec 18	$31.40	$34.00	$32.70	$34.02 09/25	$23.80–$38.40	$32.70	24
$290.00	Mar 19	$36.70	$39.30	$38.00	$26.00 08/21	$30.50–$43.55	$36.70	8
$240.00	Oct 16	$0.00	$1.05	$0.53	$1.00 09/29	$0.28–$1.95	$0.53	13
$240.00	Nov 20	$4.20	$7.00	$5.60	$4.30 10/02	$3.80–$7.10	$4.30	28
$240.00	Dec 18	$5.10	$9.40	$7.25	$5.00 10/02	$4.95–$8.75	$5.10	63
$240.00	Mar 19	$11.20	$14.00	$12.60	$12.24 09/30	$10.45–$14.35	$12.24	14
$300.00	Oct 16	$34.10	$36.70	$35.40	$40.70 09/29	$20.85–$42.80	$35.40	--
$300.00	Dec 18	$38.90	$41.60	$40.25	$31.10 09/11	$30.05–$46.50	$38.90	62
$300.00	Mar 19	$43.50	$46.30	$44.90	$43.20 10/02	$36.20–$50.70	$43.50	104
$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	$1.60	$5.00	$3.30	$2.60 10/02	$2.60–$4.10	$2.60	23
$230.00	Dec 18	$3.00	$7.00	$5.00	$4.70 09/30	$3.43–$5.70	$4.70	17
$230.00	Mar 19	$8.20	$11.30	$9.75	$9.84 09/11	$8.00–$11.65	$9.75	15
$310.00	Oct 16	$44.10	$46.70	$45.40	$22.17 09/01	$28.95–$52.80	$44.10	--
$310.00	Dec 18	$47.50	$50.10	$48.80	$40.90 10/02	$36.95–$55.10	$47.50	39
$310.00	Mar 19	$50.80	$54.30	$52.55	$37.90 08/31	$42.45–$59.05	$50.80	5
$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	$1.85	$4.20	$3.03	$1.60 10/01	$1.43–$3.25	$1.85	7
$220.00	Dec 18	$1.20	$5.00	$3.10	$3.50 09/25	$2.30–$3.70	$3.10	50
$220.00	Mar 19	$5.60	$8.80	$7.20	$6.80 09/30	$5.75–$8.30	$6.80	23
$320.00	Oct 16	$52.80	$56.70	$54.75	$32.00 09/08	$37.90–$62.80	$52.80	--
$320.00	Dec 18	$56.10	$59.00	$57.55	$53.50 09/22	$44.50–$63.95	$56.10	213
$320.00	Mar 19	$58.80	$62.40	$60.60	$34.99 08/19	$49.40–$67.40	$58.80	13
$210.00	Dec 18	$0.05	$4.70	$2.38	$1.60 09/25	$1.50–$2.98	$1.60	19
$210.00	Mar 19	$3.40	$7.00	$5.20	$6.10 09/11	$4.25–$6.20	$5.20	13
$330.00	Oct 16	$62.60	$66.70	$64.65	$59.34 09/18	$47.90–$72.80	$62.60	--
$330.00	Dec 18	$65.00	$68.70	$66.85	$44.65 09/01	$52.10–$73.35	$65.00	6
$330.00	Mar 19	$67.00	$70.60	$68.80	$35.30 08/12	$57.05–$76.05	$67.00	50
$200.00	Nov 20	$0.00	$4.00	$2.00	$0.85 09/22	$0.65–$2.83	$0.85	1
$200.00	Dec 18	$0.00	$4.10	$2.05	$1.50 09/21	$0.95–$2.23	$1.50	32
$200.00	Mar 19	$1.90	$4.20	$3.05	$3.50 09/25	$2.83–$4.15	$3.05	14
$195.00	Nov 20	$0.05	$4.90	$2.48	$0.50 10/02	$0.57–$2.53	$0.50	6
$195.00	Mar 19	$2.05	$3.70	$2.88	$2.81 09/11	$2.42–$3.85	$2.81	14
$340.00	Dec 18	$73.50	$77.80	$75.65	--	$60.95–$82.90	$73.50	6
$340.00	Mar 19	$76.00	$79.30	$77.65	$58.00 08/31	$64.80–$84.60	$76.00	9
$190.00	Dec 18	$0.00	$4.00	$2.00	$0.81 09/22	$0.85–$2.50	$0.81	5
$190.00	Mar 19	$1.90	$3.40	$2.65	--	$2.30–$2.65	$1.90	6
$185.00	Nov 20	$0.00	$3.80	$1.90	$0.45 09/22	$0.45–$2.45	$0.45	4
$185.00	Dec 18	$0.00	$4.10	$2.05	$0.62 09/22	$0.60–$2.45	$0.62	23
$185.00	Mar 19	$1.15	$3.40	$2.28	$1.65 10/01	$1.68–$2.60	$1.65	8
$350.00	Dec 18	$83.40	$87.30	$85.35	--	$69.80–$93.05	$83.40	1
$180.00	Nov 20	$0.00	$3.80	$1.90	$0.35 09/22	$0.35–$2.50	$0.35	4
$180.00	Dec 18	$0.00	$3.90	$1.95	--	$0.45–$2.00	--	1
$180.00	Mar 19	$0.15	$2.60	$1.38	$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	$0.00	$2.30	$1.15	$1.40 09/22	$0.90–$2.50	$1.15	6
$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	$1.85	$0.93	$1.10 09/22	$0.93–$2.25	$0.93	4
$165.00	Dec 18	$0.00	$4.10	$2.05	--	$0.25–$2.45	--	2
$370.00	Dec 18	$102.90	$106.80	$104.85	$78.60 08/31	$88.35–$112.95	$102.90	--
$370.00	Mar 19	$103.30	$107.30	$105.30	$81.59 08/31	$90.65–$113.00	$103.30	1
$160.00	Dec 18	$0.00	$3.70	$1.85	--	$0.25–$2.45	--	10
$380.00	Dec 18	$112.50	$116.80	$114.65	$61.00 08/14	$98.10–$123.05	$112.50	--
$380.00	Mar 19	$113.00	$116.90	$114.95	--	$99.65–$122.95	$113.00	3
$150.00	Mar 19	$0.00	$1.35	$0.68	--	$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 49

Total Puts 30

Put/Call Ratio 0.61

Net Difference 19

Prior's Put/Call Breakdown

Total Calls 72

Total Puts 27

Put/Call Ratio 0.38

Net Difference 45

Prior 7-Day Put/Call Summary

Total Calls 661

Total Puts 378

Average Put/Call Ratio 0.72

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