Tour v531
HII
HUNTINGTON INGALLS I
$265.02 +0.08%
(10/9 15:05) ◀
|
Monday, October 12, 2026 (3:05pm)
January 2026
|
▶ (10/12 18:01)
◀ 10/12 15:05 ▶

Option Volume

Detail
ℹ
Current (10/12 3:05pm) 128
Calls: 106 (83%)
Puts: 22 (17%)
Prior (10/09) 79
Calls: 49 (62%)
Puts: 30 (38%)
Current vs Prior +62.03%
Calls: +116.33% (Calls)
Puts: -26.67% (Puts)
Prior 7-Day Total 986
Calls: 649 (66%)
Puts: 337 (34%)
Prior 7-Day Average 140
Calls: 92 (66%)
Puts: 48 (34%)
Current vs Prior 7-Day Avg -9.13%
Calls: +14.33%
Puts: -54.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 3:05pm) $52.6K
Calls: $43.5K (83%)
Puts: $9.0K (17%)
Prior (10/09) $112.4K
Calls: $50.5K (45%)
Puts: $61.9K (55%)
Current vs Prior -53.25%
Calls: -13.82%
Puts: -85.43%
Prior 7-Day Total $1.08M
Calls: $688.1K (64%)
Puts: $391.3K (36%)
Prior 7-Day Average $154.2K
Calls: $98.3K (64%)
Puts: $55.9K (36%)
Current vs Prior 7-Day Avg -65.91%
Calls: -55.70%
Puts: -83.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 3:05pm) 0.21
Prior (10/09) 0.61
Current vs Prior -66.10%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -68.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 3:05pm) 4,719
Calls: 2,590 (55%)
Puts: 2,129 (45%)
Prior (10/09) 4,708
Calls: 2,572 (55%)
Puts: 2,136 (45%)
Current vs Prior +0.23%
Prior 7-Day Total 31,272
Calls: 16,898 (54%)
Puts: 14,374 (46%)
Prior 7-Day Average 4,467
Calls: 2,414 (54%)
Puts: 2,053 (46%)
Current vs Prior 7-Day Avg +5.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.06% | 13.34%5.06% | 13.34%
Prior 5.69% | 13.73%5.69% | 13.73%
Current vs Prior -11.20% | -2.88%-11.20% | -2.88%
Prior 7-Day Avg 6.21% | 13.70%6.21% | 13.70%
Current vs 7-Day Avg -18.54% | -2.63%-18.54% | -2.63%
Prior 7-Day Eod 5.69% | 13.73%5.79% | 13.70%
Current vs 7-Day Eod -11.20% | -2.88%-12.70% | -2.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.48% | 13.86%
Calls: 35.62% | 13.98%
Puts: 39.34% | 13.73%
Prior 27.26% | 13.77%
Calls: 28.19% | 13.70%
Puts: 26.32% | 13.85%
Current vs Prior +37.49% | +0.65%
Prior 7-Day Avg 29.62% | 12.37%
Calls: 29.42% | 13.31%
Puts: 29.82% | 11.43%
Current vs 7-Day Avg +26.52% | +12.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($43.5K) vs puts ($9.0K). Light premium activity with dollar volume down 53% vs prior. Above-average activity with volume up 62% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (106 calls vs 22 puts).

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 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 -- of results (avg --%, best --%)

No options available for this category

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 0.69, highest 0.98)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 166.008.60$7.3035.6%--0.7519
$260.00Nov 2017.3019.90$18.6014.0%--0.5913
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1613.2016.80$15.0024.0%--0.9829
$270.00Oct 164.907.30$6.1039.3%--0.6921
$280.00Nov 2021.5024.20$22.8511.8%--0.6112
$270.00Nov 2015.6017.90$16.7513.7%--0.5214

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 40, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 203.905.00$4.4524.7%80.2222
$290.00Oct 160.000.50$0.25200.0%40.05104
$270.00Nov 2012.8014.60$13.7013.1%40.49232
$310.00Nov 202.703.60$3.1528.6%30.1616
$270.00Oct 161.302.35$1.8357.4%20.3266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 202.153.60$2.8850.3%50.1423
$240.00Nov 204.605.60$5.1019.6%40.2228
$250.00Oct 160.251.50$0.88142.0%30.1245
$220.00Nov 201.052.20$1.6370.6%20.098
$250.00Nov 207.1010.20$8.6535.8%10.3156

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 19.00, avg 7.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$4.90$5.10$4.9059%1.04$264.90
$270.00$280.00Nov 20$3.80$6.20$3.8049%1.63$273.80
$300.00$310.00Nov 20$1.30$8.70$1.3022%6.69$301.30
$280.00$290.00Nov 20$3.00$7.00$3.0039%2.33$283.00
$260.00$270.00Oct 16$5.47$4.53$5.4775%0.83$265.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Oct 16$0.50$9.50$0.5026%19.00$259.50
$260.00$250.00Nov 20$2.95$7.05$2.9541%2.39$257.05
$270.00$260.00Oct 16$4.72$5.28$4.7269%1.12$265.28
$230.00$220.00Nov 20$1.25$8.75$1.2514%7.00$228.75
$280.00$270.00Nov 20$6.10$3.90$6.1061%0.64$273.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.55, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Oct 16$1.55$1.55$8.4568%0.18$271.55
$290.00$300.00Oct 16$0.22$0.22$9.7895%0.02$290.22
$290.00$300.00Nov 20$2.45$2.45$7.5570%0.32$292.45
$280.00$290.00Nov 20$3.00$3.00$7.0061%0.43$283.00
$300.00$310.00Nov 20$1.30$1.30$8.7078%0.15$301.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$3.55$3.55$6.4569%0.55$246.45
$240.00$230.00Nov 20$2.22$2.22$7.7878%0.29$237.78
$240.00$220.00Oct 16$1.10$1.10$18.9088%0.06$238.90
$230.00$220.00Nov 20$1.25$1.25$8.7586%0.14$228.75
$260.00$250.00Nov 20$2.95$2.95$7.0559%0.42$257.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.26, cheapest $10.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$11.8732.0%45.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Oct 16Nov 20$10.6532.0%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.99% of stock, avg 7.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$1.83$6.10$7.93$262.07$277.932.99%
$260.00Oct 16$7.30$1.38$8.68$251.32$268.683.28%
$280.00Oct 16$0.28$15.00$15.28$264.72$295.285.77%
$260.00Nov 20$18.60$11.60$30.20$229.80$290.2011.40%
$270.00Nov 20$13.70$16.75$30.45$239.55$300.4511.49%
$280.00Nov 20$9.90$22.85$32.75$247.25$312.7512.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.44% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$250.00Oct 16$0.28$0.88$1.16$248.84$281.16
$280.00$240.00Oct 16$0.28$1.38$1.66$238.34$281.66
$280.00$260.00Oct 16$0.28$1.38$1.66$258.34$281.66
$270.00$250.00Oct 16$1.83$0.88$2.71$247.29$272.71
$270.00$260.00Oct 16$1.83$1.38$3.21$256.79$273.21
$270.00$240.00Oct 16$1.83$1.38$3.21$236.79$273.21
$310.00$220.00Nov 20$3.15$1.63$4.78$215.22$314.78
$310.00$230.00Nov 20$3.15$2.88$6.03$223.97$316.03
$300.00$220.00Nov 20$4.45$1.63$6.08$213.92$306.08
$300.00$230.00Nov 20$4.45$2.88$7.33$222.67$307.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.50, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Nov 20$6.00$4.0038%1.50$244.00$296.00
240/250300/310Nov 20$4.85$5.1547%0.94$245.15$304.85
230/240290/300Nov 20$4.67$5.3348%0.88$235.33$294.67
220/230290/300Nov 20$3.70$6.3056%0.59$226.30$293.70
230/240300/310Nov 20$3.52$6.4856%0.54$236.48$303.52
220/230300/310Nov 20$2.55$7.4564%0.34$227.45$302.55
220/240290/300Oct 16$1.32$18.6884%0.07$238.68$291.32
250/260290/300Oct 16$0.72$9.2870%0.08$259.28$290.72
250/260270/280Oct 16$2.05$7.9542%0.26$257.95$272.05
220/240270/280Oct 16$2.65$17.3556%0.15$237.35$272.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 1.39, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$3.92$6.0868%1.55
$280.00$290.00$300.00Nov 20$0.55$9.4517%17.18
$270.00$280.00$290.00Nov 20$0.80$9.2019%11.50
$270.00$280.00$290.00Oct 16$1.52$8.4827%5.58
$260.00$270.00$280.00Nov 20$1.10$8.9020%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$4.18$5.8272%1.39
$260.00$270.00$280.00Nov 20$0.95$9.0520%9.53
$250.00$260.00$270.00Oct 16$4.22$5.7857%1.37
$240.00$250.00$260.00Oct 16$1.00$9.0014%9.00
$220.00$230.00$240.00Nov 20$0.97$9.0313%9.31

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 $-0.38, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Nov 20-$2.00$8.00
$280.00$290.001:2Oct 16-$0.22$9.78
$300.00$310.001:2Nov 20-$1.85$8.15
$280.00$290.001:2Nov 20-$3.90$6.10
$270.00$280.001:2Nov 20-$6.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Oct 16-$0.38$9.62
$240.00$230.001:2Nov 20-$0.66$9.34
$250.00$240.001:2Nov 20-$1.55$8.45
$230.00$220.001:2Nov 20-$0.38$9.62
$250.00$240.001:2Oct 16-$1.88$8.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.83%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$12.800.491.9%4.83%6.71%4232
$280.00Nov 20$8.500.395.7%3.21%8.86%227
$290.00Nov 20$5.700.309.4%2.15%11.58%--14
$300.00Nov 20$3.900.2213.2%1.47%14.67%822
$310.00Nov 20$2.700.1617.0%1.02%17.99%316
$270.00Oct 16$1.300.321.9%0.49%2.37%266
$280.00Oct 16$0.150.075.7%0.06%5.71%246

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)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$1.95$2.85$2.40$4.65 10/02$1.53–$18.75$2.4043
$270.00Nov 20$12.90$14.90$13.90$16.05 10/02$11.35–$22.20$13.90238
$270.00Dec 18$14.40$15.60$15.00$17.16 10/02$12.70–$28.20$15.0017
$270.00Mar 19$21.30$24.40$22.85$26.30 10/02$20.50–$36.80$22.8513
$260.00Oct 16$7.00$8.50$7.75$14.40 10/01$5.50–$26.15$7.7511
$260.00Nov 20$17.00$19.50$18.25$20.10 10/02$15.45–$28.40$18.2513
$260.00Dec 18$18.40$20.70$19.55$17.10 09/28$17.35–$34.55$18.4013
$260.00Mar 19$26.10$29.30$27.70$31.30 10/01$25.20–$42.55$27.7063
$280.00Oct 16$0.35$1.10$0.73$3.50 10/02$0.73–$11.80$0.7344
$280.00Nov 20$7.50$11.10$9.30$11.30 10/02$7.95–$17.35$9.3024
$280.00Dec 18$9.80$12.20$11.00$13.20 10/02$9.90–$23.10$11.0037
$280.00Mar 19$17.20$21.00$19.10$21.04 10/02$16.55–$31.35$19.1040
$250.00Oct 16$14.20$16.90$15.55$19.70 09/30$12.10–$35.25$15.555
$250.00Nov 20$22.70$26.70$24.70$21.30 09/29$20.85–$35.30$22.702
$250.00Dec 18$24.00$28.00$26.00$34.79 09/18$22.20–$42.35$26.0015
$250.00Mar 19$31.50$34.90$33.20$34.20 09/30$29.75–$49.00$33.2014
$290.00Oct 16$0.05$0.50$0.28$0.50 10/02$0.28–$7.50$0.28104
$290.00Nov 20$4.50$8.70$6.60$11.52 10/02$5.50–$12.85$6.606
$290.00Dec 18$6.10$9.40$7.75$10.01 10/02$6.80–$18.30$7.7521
$290.00Mar 19$13.50$16.80$15.15$17.30 10/02$13.20–$26.45$15.1525
$240.00Oct 16$24.20$26.40$25.30$33.40 10/01$19.25–$44.00$25.301
$240.00Nov 20$30.50$34.00$32.25--$26.45–$43.70$30.501
$240.00Dec 18$30.90$35.00$32.95$39.57 09/18$28.05–$49.75$32.9520
$240.00Mar 19$37.70$41.20$39.45$61.85 09/08$35.25–$55.65$39.459
$300.00Oct 16$0.00$0.45$0.23$0.20 10/02$0.13–$4.50$0.2033
$300.00Nov 20$3.00$6.20$4.60$6.35 10/02$3.95–$9.45$4.6022
$300.00Dec 18$3.90$7.70$5.80$8.10 10/01$5.45–$14.45$5.8093
$300.00Mar 19$11.80$13.80$12.80$14.81 10/02$11.15–$22.45$12.8044
$230.00Dec 18$39.20$42.40$40.80$38.80 09/25$35.00–$58.20$39.2020
$230.00Mar 19$44.60$47.90$46.25$60.60 09/15$41.65–$63.25$46.257
$310.00Oct 16$0.00$3.40$1.70$0.15 10/01$0.20–$1.88$0.154
$310.00Nov 20$2.00$3.60$2.80$5.40 10/02$2.80–$7.60$2.8015
$310.00Dec 18$2.25$6.00$4.13$5.36 10/02$3.73–$11.35$4.1312
$310.00Mar 19$8.00$11.30$9.65$11.80 10/02$8.55–$18.80$9.6520
$220.00Dec 18$47.30$51.00$49.15$47.09 09/25$42.95–$66.80$47.3024
$220.00Mar 19$52.10$55.50$53.80$51.50 09/28$48.70–$71.50$52.1011
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$1.85$0.06230
$320.00Nov 20$0.75$2.70$1.73$2.90 10/02$1.73–$5.60$1.7314
$320.00Dec 18$2.70$3.50$3.10$5.36 09/21$2.85–$8.65$3.1081
$320.00Mar 19$5.50$10.30$7.90$9.70 10/02$6.75–$16.20$7.9015
$210.00Dec 18$56.30$60.30$58.30$119.50 08/12$51.25–$75.90$58.3022
$210.00Mar 19$60.40$63.70$62.05$89.70 08/31$56.25–$79.30$62.055
$330.00Oct 16$0.00$0.95$0.48$0.03 09/21$0.30–$1.90$0.0316
$330.00Nov 20$1.00$3.40$2.20$2.00 09/30$1.73–$4.40$2.0018
$330.00Dec 18$0.05$4.80$2.42$2.23 09/28$2.17–$7.10$2.23186
$330.00Mar 19$4.00$8.60$6.30$10.70 09/21$5.55–$13.80$6.3014
$200.00Dec 18$65.50$69.50$67.50$77.89 09/15$60.10–$85.05$67.5015
$200.00Mar 19$68.90$71.80$70.35$84.20 09/11$64.10–$88.15$70.3510
$195.00Dec 18$70.20$74.50$72.35$69.81 09/25$64.85–$89.85$70.2021
$195.00Mar 19$73.10$76.20$74.65$86.25 09/21$68.25–$92.35$74.652
$340.00Oct 16$0.00$3.40$1.70$0.48 09/17$0.23–$1.90$0.486
$340.00Nov 20$0.55$1.85$1.20$1.67 09/24$1.20–$2.90$1.206
$340.00Dec 18$0.55$5.00$2.78$2.50 10/02$1.65–$5.70$2.5050
$340.00Mar 19$3.00$7.00$5.00$17.50 08/26$4.35–$11.45$5.0010
$190.00Dec 18$75.00$78.90$76.95$131.00 08/18$69.55–$94.55$76.953
$190.00Mar 19$77.50$80.90$79.20$141.50 08/11$72.55–$97.00$79.201
$185.00Mar 19$82.00$85.40$83.70--$76.95–$101.60$82.001
$350.00Oct 16$0.00$3.40$1.70$0.05 09/18$0.20–$1.85$0.05151
$350.00Nov 20$0.30$1.05$0.68$1.20 10/02$0.68–$2.63$0.6820
$350.00Dec 18$0.00$4.30$2.15$3.12 09/21$1.27–$4.45$2.1560
$350.00Mar 19$2.00$6.10$4.05$5.00 09/28$3.55–$9.70$4.0535
$175.00Dec 18$89.50$94.00$91.75$101.29 10/01$84.00–$109.25$91.7511
$360.00Oct 16$0.00$3.40$1.70$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.00$4.10$2.05$2.68 09/15$1.13–$3.18$2.0519
$360.00Mar 19$1.30$5.20$3.25$3.00 09/29$2.68–$8.50$3.008
$170.00Dec 18$94.40$98.50$96.45--$88.75–$114.05$94.401
$370.00Dec 18$0.00$4.00$2.00$7.50 08/19$0.88–$3.08$2.00101
$370.00Mar 19$0.50$4.80$2.65$9.90 08/28$2.30–$6.40$2.653
$380.00Dec 18$0.00$3.50$1.75$1.21 09/21$0.85–$2.45$1.2119
$380.00Mar 19$0.05$4.40$2.23$3.10 10/01$1.85–$5.40$2.239
$390.00Oct 16$0.00$3.40$1.70$0.04 10/01$0.03–$2.50$0.0420
$390.00Dec 18$0.05$4.10$2.07$0.50 09/25$0.70–$2.23$0.5027
$390.00Mar 19$0.00$4.20$2.10$5.50 09/04$1.45–$4.65$2.101
$400.00Dec 18$0.00$2.00$1.00$1.50 09/09$0.60–$2.15$1.0026
$400.00Mar 19$0.30$3.20$1.75$3.92 09/11$1.17–$4.05$1.7521
$410.00Dec 18$0.00$4.00$2.00$0.20 09/28$0.50–$2.50$0.204
$410.00Mar 19$0.00$3.90$1.95$1.75 09/29$1.02–$3.10$1.7524
$420.00Dec 18$0.00$4.00$2.00--$0.45–$2.45--37
$420.00Mar 19$0.00$3.80$1.90$1.55 09/24$0.80–$2.78$1.553
$440.00Dec 18$0.00$3.70$1.85$0.35 09/02$0.30–$2.45$0.359
$440.00Mar 19$0.00$3.60$1.80$3.20 08/24$0.78–$2.50$1.802
$450.00Dec 18$0.00$3.80$1.90$0.60 09/16$0.35–$2.50$0.6018
$450.00Mar 19$0.00$3.60$1.80$0.50 09/29$0.78–$2.50$0.5023
$460.00Dec 18$0.00$3.60$1.80--$0.25–$2.45--17
$460.00Mar 19$0.00$3.60$1.80$1.35 09/09$0.60–$2.30$1.351
$470.00Dec 18$0.00$1.35$0.68--$0.25–$1.48--4
$480.00Dec 18$0.00$3.60$1.80--$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$3.70$1.85$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$3.50$1.75--$0.25–$2.45--2
$530.00Dec 18$0.00$3.50$1.75--$0.25–$2.50--2
$540.00Dec 18$0.00$2.00$1.00--$0.25–$1.00--8
$580.00Dec 18$0.00$4.70$2.35--$0.25–$2.50--5
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Oct 16$6.60$8.60$7.60$4.60 10/01$4.20–$14.35$6.6021
$270.00Nov 20$16.80$19.30$18.05$18.60 09/25$12.90–$22.60$18.0513
$270.00Dec 18$18.30$21.10$19.70$17.00 10/01$14.05–$23.95$18.3070
$270.00Mar 19$24.00$27.20$25.60$24.30 10/02$20.40–$30.05$24.3070
$260.00Oct 16$2.05$4.90$3.48$2.42 10/02$1.68–$7.15$2.4228
$260.00Nov 20$11.40$14.00$12.70$15.00 09/28$8.95–$15.85$12.7021
$260.00Dec 18$12.80$15.80$14.30$17.55 09/29$10.70–$18.20$14.3037
$260.00Mar 19$19.00$22.20$20.60$18.96 09/30$16.70–$24.40$19.0015
$280.00Oct 16$14.60$16.90$15.75$17.19 09/30$8.35–$23.00$15.7529
$280.00Nov 20$22.70$25.40$24.05$21.70 10/02$17.45–$28.65$22.7012
$280.00Dec 18$24.70$27.00$25.85$30.43 09/29$18.15–$30.65$25.8573
$280.00Mar 19$30.50$32.90$31.70$27.60 10/01$25.15–$36.25$30.5067
$250.00Oct 16$0.25$2.90$1.58$0.47 10/02$0.55–$3.03$0.4745
$250.00Nov 20$6.40$10.70$8.55$6.80 10/02$5.75–$11.10$6.8056
$250.00Dec 18$8.50$12.40$10.45$12.06 09/28$7.70–$12.85$10.4574
$250.00Mar 19$15.10$17.70$16.40$13.77 10/02$13.05–$19.30$15.1053
$290.00Oct 16$24.10$26.90$25.50$30.75 09/29$13.95–$32.80$25.505
$290.00Dec 18$31.40$34.00$32.70$34.02 09/25$23.80–$38.40$32.7024
$290.00Mar 19$36.70$39.30$38.00$26.00 08/21$30.50–$43.55$36.708
$240.00Oct 16$0.00$1.05$0.53$1.00 09/29$0.28–$1.95$0.5313
$240.00Nov 20$4.20$7.00$5.60$4.30 10/02$3.80–$7.10$4.3028
$240.00Dec 18$5.10$9.40$7.25$5.00 10/02$4.95–$8.75$5.1063
$240.00Mar 19$11.20$14.00$12.60$12.24 09/30$10.45–$14.35$12.2414
$300.00Oct 16$34.10$36.70$35.40$40.70 09/29$20.85–$42.80$35.40--
$300.00Dec 18$38.90$41.60$40.25$31.10 09/11$30.05–$46.50$38.9062
$300.00Mar 19$43.50$46.30$44.90$43.20 10/02$36.20–$50.70$43.50104
$230.00Oct 16$0.00$0.65$0.33$0.50 09/28$0.30–$1.80$0.337
$230.00Nov 20$1.60$5.00$3.30$2.60 10/02$2.60–$4.10$2.6023
$230.00Dec 18$3.00$7.00$5.00$4.70 09/30$3.43–$5.70$4.7017
$230.00Mar 19$8.20$11.30$9.75$9.84 09/11$8.00–$11.65$9.7515
$310.00Oct 16$44.10$46.70$45.40$22.17 09/01$28.95–$52.80$44.10--
$310.00Dec 18$47.50$50.10$48.80$40.90 10/02$36.95–$55.10$47.5039
$310.00Mar 19$50.80$54.30$52.55$37.90 08/31$42.45–$59.05$50.805
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28133
$220.00Nov 20$1.85$4.20$3.03$1.60 10/01$1.43–$3.25$1.857
$220.00Dec 18$1.20$5.00$3.10$3.50 09/25$2.30–$3.70$3.1050
$220.00Mar 19$5.60$8.80$7.20$6.80 09/30$5.75–$8.30$6.8023
$320.00Oct 16$52.80$56.70$54.75$32.00 09/08$37.90–$62.80$52.80--
$320.00Dec 18$56.10$59.00$57.55$53.50 09/22$44.50–$63.95$56.10213
$320.00Mar 19$58.80$62.40$60.60$34.99 08/19$49.40–$67.40$58.8013
$210.00Dec 18$0.05$4.70$2.38$1.60 09/25$1.50–$2.98$1.6019
$210.00Mar 19$3.40$7.00$5.20$6.10 09/11$4.25–$6.20$5.2013
$330.00Oct 16$62.60$66.70$64.65$59.34 09/18$47.90–$72.80$62.60--
$330.00Dec 18$65.00$68.70$66.85$44.65 09/01$52.10–$73.35$65.006
$330.00Mar 19$67.00$70.60$68.80$35.30 08/12$57.05–$76.05$67.0050
$200.00Nov 20$0.00$4.00$2.00$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.00$4.10$2.05$1.50 09/21$0.95–$2.23$1.5032
$200.00Mar 19$1.90$4.20$3.05$3.50 09/25$2.83–$4.15$3.0514
$195.00Nov 20$0.05$4.90$2.48$0.50 10/02$0.57–$2.53$0.506
$195.00Mar 19$2.05$3.70$2.88$2.81 09/11$2.42–$3.85$2.8114
$340.00Dec 18$73.50$77.80$75.65--$60.95–$82.90$73.506
$340.00Mar 19$76.00$79.30$77.65$58.00 08/31$64.80–$84.60$76.009
$190.00Dec 18$0.00$4.00$2.00$0.81 09/22$0.85–$2.50$0.815
$190.00Mar 19$1.90$3.40$2.65--$2.30–$2.65$1.906
$185.00Nov 20$0.00$3.80$1.90$0.45 09/22$0.45–$2.45$0.454
$185.00Dec 18$0.00$4.10$2.05$0.62 09/22$0.60–$2.45$0.6223
$185.00Mar 19$1.15$3.40$2.28$1.65 10/01$1.68–$2.60$1.658
$350.00Dec 18$83.40$87.30$85.35--$69.80–$93.05$83.401
$180.00Nov 20$0.00$3.80$1.90$0.35 09/22$0.35–$2.50$0.354
$180.00Dec 18$0.00$3.90$1.95--$0.45–$2.00--1
$180.00Mar 19$0.15$2.60$1.38$1.25 08/14$0.90–$2.53$1.2534
$175.00Dec 18$0.00$1.50$0.75--$0.30–$1.80--3
$175.00Mar 19$0.00$2.30$1.15$1.40 09/22$0.90–$2.50$1.156
$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$1.85$0.93$1.10 09/22$0.93–$2.25$0.934
$165.00Dec 18$0.00$4.10$2.05--$0.25–$2.45--2
$370.00Dec 18$102.90$106.80$104.85$78.60 08/31$88.35–$112.95$102.90--
$370.00Mar 19$103.30$107.30$105.30$81.59 08/31$90.65–$113.00$103.301
$160.00Dec 18$0.00$3.70$1.85--$0.25–$2.45--10
$380.00Dec 18$112.50$116.80$114.65$61.00 08/14$98.10–$123.05$112.50--
$380.00Mar 19$113.00$116.90$114.95--$99.65–$122.95$113.003
$150.00Mar 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 106
Total Puts 22
Put/Call Ratio 0.21
Net Difference 84

Prior's Put/Call Breakdown

Total Calls 49
Total Puts 30
Put/Call Ratio 0.61
Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 649
Total Puts 337
Average Put/Call Ratio 0.65
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