Tour v531
HII
HUNTINGTON INGALLS I
$258.58 -2.06%
(10/12 18:01) ◀
|
Tuesday, October 13, 2026 (3:05pm)
January 2026
|
▶ (10/13 18:01)
◀ 10/13 15:05 ▶

Option Volume

Detail
ℹ
Current (10/13 3:05pm) 149
Calls: 86 (58%)
Puts: 63 (42%)
Prior (10/12) 128
Calls: 106 (83%)
Puts: 22 (17%)
Current vs Prior +16.41%
Calls: -18.87% (Calls)
Puts: +186.36% (Puts)
Prior 7-Day Total 913
Calls: 579 (63%)
Puts: 334 (37%)
Prior 7-Day Average 130
Calls: 82 (63%)
Puts: 47 (37%)
Current vs Prior 7-Day Avg +14.24%
Calls: +3.97%
Puts: +32.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 3:05pm) $183.1K
Calls: $94.4K (52%)
Puts: $88.7K (48%)
Prior (10/12) $52.6K
Calls: $43.5K (83%)
Puts: $9.0K (17%)
Current vs Prior +248.35%
Calls: +116.75%
Puts: +883.43%
Prior 7-Day Total $1.03M
Calls: $589.8K (57%)
Puts: $436.7K (43%)
Prior 7-Day Average $146.6K
Calls: $84.3K (57%)
Puts: $62.4K (43%)
Current vs Prior 7-Day Avg +24.87%
Calls: +12.01%
Puts: +42.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 3:05pm) 0.73
Prior (10/12) 0.21
Current vs Prior +252.96%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +4.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/13 3:05pm) 4,790
Calls: 2,650 (55%)
Puts: 2,140 (45%)
Prior (10/12) 4,719
Calls: 2,590 (55%)
Puts: 2,129 (45%)
Current vs Prior +1.50%
Prior 7-Day Total 31,637
Calls: 17,109 (54%)
Puts: 14,528 (46%)
Prior 7-Day Average 4,519
Calls: 2,444 (54%)
Puts: 2,075 (46%)
Current vs Prior 7-Day Avg +5.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.26% | 13.21%5.26% | 13.21%
Prior 5.33% | 13.60%5.33% | 13.60%
Current vs Prior -1.37% | -2.92%-1.37% | -2.92%
Prior 7-Day Avg 5.98% | 13.65%5.98% | 13.65%
Current vs 7-Day Avg -11.99% | -3.25%-12.00% | -3.25%
Prior 7-Day Eod 5.33% | 13.60%5.34% | 13.03%
Current vs 7-Day Eod -1.37% | -2.92%-1.51% | +1.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.49% | 13.86%
Calls: 24.08% | 13.20%
Puts: 46.91% | 14.53%
Prior 30.52% | 14.91%
Calls: 18.18% | 15.87%
Puts: 42.86% | 13.95%
Current vs Prior +16.28% | -7.04%
Prior 7-Day Avg 30.43% | 12.92%
Calls: 29.17% | 14.08%
Puts: 31.69% | 11.76%
Current vs 7-Day Avg +16.62% | +7.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 248% vs prior. P/C ratio rising 253% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 5 of results (avg 8.9%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1627.7030.50$29.109.6%10.95--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2026.2028.40$27.308.1%--0.6812
$250.00Nov 209.4010.20$9.808.2%100.3857
$290.00Oct 1629.8032.60$31.209.0%10.851
$280.00Oct 1620.4022.50$21.459.8%10.9329

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. 9 found (avg delta 0.76, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1627.7030.50$29.109.6%10.95--
$250.00Oct 168.4010.70$9.5524.1%30.845
$260.00Nov 2013.0015.20$14.1015.6%310.5113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1620.4022.50$21.459.8%10.9329
$270.00Oct 1610.4012.80$11.6020.7%30.8921
$290.00Oct 1629.8032.60$31.209.0%10.851
$280.00Nov 2026.2028.40$27.308.1%--0.6812
$270.00Nov 2019.3021.50$20.4010.8%20.5916

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 121, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2013.0015.20$14.1015.6%310.5113
$270.00Nov 208.5011.50$10.0030.0%130.41230
$260.00Oct 162.152.75$2.4524.5%80.4219
$280.00Nov 206.507.60$7.0515.6%60.3227
$270.00Oct 160.200.75$0.48114.6%40.1167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 209.4010.20$9.808.2%100.3857
$260.00Oct 163.105.00$4.0546.9%90.5828
$240.00Nov 205.907.80$6.8527.7%80.2828
$260.00Nov 2013.4015.50$14.4514.5%70.4923
$220.00Nov 202.202.45$2.3310.7%50.1210

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 162.7%, max 162.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Oct 16Nov 20116.5%44.4%162.7%2114
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 2.39, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Nov 20$2.95$7.05$2.9541%2.39$272.95
$260.00$270.00Nov 20$4.10$5.90$4.1051%1.44$264.10
$290.00$300.00Nov 20$1.50$8.50$1.5023%5.67$291.50
$300.00$310.00Nov 20$1.00$9.00$1.0017%9.00$301.00
$280.00$290.00Nov 20$2.35$7.65$2.3532%3.26$282.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$2.95$7.05$2.9538%2.39$247.05
$250.00$240.00Oct 16$0.52$9.48$0.5217%18.23$249.48
$260.00$250.00Oct 16$3.25$6.75$3.2558%2.08$256.75
$260.00$250.00Nov 20$4.65$5.35$4.6549%1.15$255.35
$270.00$260.00Nov 20$5.95$4.05$5.9559%0.68$264.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.25, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Oct 16$2.02$2.02$7.9885%0.25$292.02
$260.00$270.00Oct 16$1.97$1.97$8.0358%0.25$261.97
$280.00$290.00Nov 20$2.35$2.35$7.6568%0.31$282.35
$300.00$310.00Nov 20$1.00$1.00$9.0083%0.11$301.00
$290.00$300.00Nov 20$1.50$1.50$8.5077%0.18$291.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$2.70$2.70$7.3072%0.37$237.30
$230.00$220.00Nov 20$1.82$1.82$8.1881%0.22$228.18
$250.00$240.00Oct 16$0.52$0.52$9.4883%0.05$249.48
$250.00$240.00Nov 20$2.95$2.95$7.0562%0.42$247.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $11.03, cheapest $10.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$11.6534.1%44.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Oct 16Nov 20$10.4034.1%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.51% of stock, avg 7.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Oct 16$2.45$4.05$6.50$253.50$266.502.51%
$250.00Oct 16$9.55$0.80$10.35$239.65$260.354.00%
$270.00Oct 16$0.48$11.60$12.08$257.92$282.084.67%
$280.00Oct 16$0.38$21.45$21.83$258.17$301.838.44%
$260.00Nov 20$14.10$14.45$28.55$231.45$288.5511.04%
$270.00Nov 20$10.00$20.40$30.40$239.60$300.4011.76%
$280.00Nov 20$7.05$27.30$34.35$245.65$314.3513.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.26% of stock, avg 3.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$240.00Oct 16$0.38$0.28$0.66$239.34$280.66
$270.00$240.00Oct 16$0.48$0.28$0.76$239.24$270.76
$280.00$250.00Oct 16$0.38$0.80$1.18$248.82$281.18
$270.00$250.00Oct 16$0.48$0.80$1.28$248.72$271.28
$290.00$240.00Oct 16$2.05$0.28$2.33$237.67$292.33
$290.00$250.00Oct 16$2.05$0.80$2.85$247.15$292.85
$260.00$240.00Oct 16$2.45$0.28$2.73$237.27$262.73
$260.00$250.00Oct 16$2.45$0.80$3.25$246.75$263.25
$310.00$220.00Nov 20$2.20$2.33$4.53$215.47$314.53
$300.00$220.00Nov 20$3.20$2.33$5.53$214.47$305.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.34, avg credit $3.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Oct 16$2.54$7.4668%0.34$247.46$292.54
220/230300/310Nov 20$2.82$7.1864%0.39$227.18$302.82
230/240300/310Nov 20$3.70$6.3055%0.59$236.30$303.70
220/230280/290Nov 20$4.17$5.8350%0.72$225.83$284.17
230/240280/290Nov 20$5.05$4.9541%1.02$234.95$285.05
220/230290/300Nov 20$3.32$6.6858%0.50$226.68$293.32
230/240290/300Nov 20$4.20$5.8049%0.72$235.80$294.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 1.33, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$5.13$4.8773%0.95
$270.00$280.00$290.00Nov 20$0.60$9.4018%15.67
$260.00$270.00$280.00Oct 16$1.87$8.1336%4.35
$290.00$300.00$310.00Nov 20$0.50$9.5011%19.00
$260.00$270.00$280.00Nov 20$1.15$8.8520%7.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 16$4.30$5.7072%1.33
$230.00$240.00$250.00Nov 20$0.25$9.7519%39.00
$240.00$250.00$260.00Oct 16$2.73$7.2752%2.66
$260.00$270.00$280.00Nov 20$0.95$9.0520%9.53
$220.00$230.00$240.00Nov 20$0.88$9.1216%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. 21 found (best net $-1.75, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Oct 16-$0.28$9.72
$280.00$290.001:2Nov 20-$2.35$7.65
$290.00$300.001:2Nov 20-$1.70$8.30
$300.00$310.001:2Nov 20-$1.20$8.80
$270.00$280.001:2Nov 20-$4.10$5.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Oct 16-$1.75$8.25
$230.00$220.001:2Nov 20-$0.51$9.49
$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-$3.90$6.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.03%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Nov 20$13.000.510.6%5.03%5.58%3113
$280.00Nov 20$6.500.328.3%2.51%10.80%627
$270.00Nov 20$8.500.414.4%3.29%7.70%13230
$290.00Nov 20$3.500.2312.2%1.35%13.50%214
$300.00Nov 20$2.700.1716.0%1.04%17.06%328
$310.00Nov 20$1.300.1219.9%0.50%20.39%--19
$260.00Oct 16$2.150.420.6%0.83%1.38%819
$270.00Oct 16$0.200.114.4%0.08%4.49%467

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. 167 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/$68.30) — try a limit near $66.80. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $76.40/$80.20) — try a limit near $78.30; the $195.00 03-19 call last traded $86.25 on 09/21 (now $72.10/$75.80) — try a limit near $73.95. 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$5.70$8.50$7.10$14.40 10/01$5.50–$23.85$7.1019
$260.00Nov 20$16.10$18.90$17.50$20.10 10/02$15.45–$28.40$17.5013
$260.00Dec 18$16.80$21.20$19.00$17.10 09/28$17.35–$32.95$17.1013
$260.00Mar 19$25.70$29.10$27.40$31.30 10/01$25.20–$41.10$27.4063
$270.00Oct 16$1.00$1.75$1.38$4.65 10/02$1.38–$16.50$1.3866
$270.00Nov 20$12.00$14.00$13.00$16.05 10/02$11.35–$22.20$13.00232
$270.00Dec 18$12.20$16.00$14.10$17.16 10/02$12.70–$26.85$14.1017
$270.00Mar 19$20.90$24.40$22.65$26.30 10/02$20.50–$35.25$22.6517
$250.00Oct 16$14.20$16.80$15.50$19.70 09/30$12.10–$33.00$15.505
$250.00Nov 20$22.50$25.70$24.10$21.30 09/29$20.85–$35.30$22.502
$250.00Dec 18$23.50$27.20$25.35$34.79 09/18$22.20–$40.15$25.3515
$250.00Mar 19$31.20$34.40$32.80$34.20 09/30$29.75–$47.40$32.8014
$280.00Oct 16$0.20$0.35$0.28$3.50 10/02$0.28–$10.50$0.2846
$280.00Nov 20$8.40$11.20$9.80$11.30 10/02$7.95–$17.35$9.8027
$280.00Dec 18$8.40$11.80$10.10$13.20 10/02$9.90–$21.00$10.1037
$280.00Mar 19$16.70$20.00$18.35$21.04 10/02$16.55–$30.10$18.3541
$240.00Oct 16$23.90$26.40$25.15$33.40 10/01$19.25–$42.35$25.151
$240.00Nov 20$29.50$31.90$30.70--$26.45–$43.70$29.501
$240.00Dec 18$30.50$34.10$32.30$39.57 09/18$28.05–$48.00$32.3020
$240.00Mar 19$37.20$40.60$38.90$61.85 09/08$35.25–$54.25$38.909
$290.00Oct 16$0.00$0.50$0.25$0.50 10/02$0.25–$5.95$0.25104
$290.00Nov 20$5.10$8.10$6.60$11.52 10/02$5.50–$12.85$6.6014
$290.00Dec 18$5.00$9.70$7.35$10.01 10/02$6.80–$16.50$7.3521
$290.00Mar 19$12.30$16.60$14.45$17.30 10/02$13.20–$25.25$14.4525
$230.00Dec 18$37.70$41.00$39.35$38.80 09/25$35.00–$56.25$38.8020
$230.00Mar 19$44.70$47.70$46.20$60.60 09/15$41.65–$61.15$46.206
$300.00Oct 16$0.00$0.05$0.03$0.20 10/02$0.03–$3.40$0.0333
$300.00Nov 20$3.90$5.00$4.45$6.35 10/02$3.95–$9.45$4.4522
$300.00Dec 18$3.10$6.00$4.55$8.10 10/01$4.55–$12.90$4.5591
$300.00Mar 19$10.00$13.70$11.85$14.81 10/02$11.15–$21.60$11.8545
$220.00Dec 18$46.80$50.40$48.60$47.09 09/25$42.95–$64.90$47.0924
$220.00Mar 19$51.80$54.90$53.35$51.50 09/28$48.70–$69.40$51.8011
$310.00Oct 16$0.00$3.00$1.50$0.15 10/01$0.20–$1.75$0.154
$310.00Nov 20$2.30$4.70$3.50$5.40 10/02$2.80–$7.60$3.5016
$310.00Dec 18$1.80$5.90$3.85$5.36 10/02$3.73–$10.15$3.8512
$310.00Mar 19$7.10$11.50$9.30$11.80 10/02$8.55–$18.30$9.3020
$210.00Dec 18$55.80$59.00$57.40$119.50 08/12$51.25–$73.85$57.4022
$210.00Mar 19$59.10$62.90$61.00$89.70 08/31$56.25–$77.70$61.005
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$1.85$0.06230
$320.00Nov 20$0.50$4.10$2.30$2.90 10/02$1.73–$5.60$2.3020
$320.00Dec 18$2.00$3.40$2.70$5.36 09/21$2.70–$7.95$2.7081
$320.00Mar 19$5.70$9.10$7.40$9.70 10/02$6.75–$15.35$7.4019
$200.00Dec 18$65.30$68.30$66.80$77.89 09/15$60.10–$83.05$66.8015
$200.00Mar 19$67.50$71.30$69.40$84.20 09/11$64.10–$86.55$69.4010
$330.00Oct 16$0.00$4.90$2.45$0.03 09/21$0.30–$2.45$0.0316
$330.00Nov 20$0.50$4.30$2.40$2.00 09/30$1.73–$4.40$2.0018
$330.00Dec 18$0.50$4.00$2.25$2.23 09/28$2.17–$6.10$2.23186
$330.00Mar 19$5.80$6.90$6.35$10.70 09/21$5.55–$12.95$6.3514
$195.00Dec 18$69.10$73.20$71.15$69.81 09/25$64.85–$87.75$69.8121
$195.00Mar 19$72.10$75.80$73.95$86.25 09/21$68.25–$90.65$73.952
$190.00Dec 18$73.70$77.90$75.80$131.00 08/18$69.55–$92.75$75.803
$190.00Mar 19$76.40$80.20$78.30$141.50 08/11$72.55–$94.85$78.301
$340.00Oct 16$0.00$4.90$2.45$0.48 09/17$0.23–$2.45$0.486
$340.00Nov 20$0.25$1.45$0.85$1.67 09/24$0.85–$2.90$0.8517
$340.00Dec 18$0.00$3.70$1.85$2.50 10/02$1.65–$4.90$1.8550
$340.00Mar 19$4.70$5.50$5.10$17.50 08/26$4.35–$10.90$5.1011
$185.00Mar 19$80.70$85.00$82.85--$76.95–$99.70$80.701
$350.00Oct 16$0.00$0.05$0.03$0.05 09/18$0.03–$1.85$0.03151
$350.00Nov 20$0.45$1.00$0.73$1.20 10/02$0.68–$2.63$0.7336
$350.00Dec 18$0.00$4.10$2.05$3.12 09/21$1.27–$3.95$2.0560
$350.00Mar 19$2.10$5.00$3.55$5.00 09/28$3.55–$9.30$3.5535
$175.00Dec 18$88.00$92.60$90.30$101.29 10/01$84.00–$107.15$90.3011
$170.00Dec 18$92.80$97.50$95.15--$88.75–$112.25$92.801
$360.00Oct 16$0.00$4.90$2.45$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.00$4.10$2.05$2.68 09/15$1.13–$3.18$2.0519
$360.00Mar 19$1.00$4.40$2.70$3.00 09/29$2.68–$7.85$2.708
$370.00Dec 18$0.10$2.95$1.53$7.50 08/19$0.88–$2.55$1.5397
$370.00Mar 19$0.80$3.60$2.20$9.90 08/28$2.20–$6.40$2.203
$380.00Dec 18$0.00$3.30$1.65$1.21 09/21$0.85–$2.45$1.2119
$380.00Mar 19$1.00$3.80$2.40$3.10 10/01$1.85–$5.25$2.409
$390.00Oct 16$0.00$4.90$2.45$0.04 10/01$0.03–$2.50$0.0420
$390.00Dec 18$0.05$3.50$1.78$0.50 09/25$0.70–$2.23$0.5027
$390.00Mar 19$0.70$3.00$1.85$5.50 09/04$1.45–$4.35$1.851
$400.00Dec 18$0.00$2.10$1.05$1.50 09/09$0.60–$2.15$1.0526
$400.00Mar 19$0.85$1.60$1.23$3.92 09/11$1.17–$4.05$1.2324
$410.00Dec 18$0.00$3.80$1.90$0.20 09/28$0.50–$2.50$0.204
$410.00Mar 19$0.20$1.65$0.93$1.75 09/29$0.93–$3.10$0.9324
$420.00Dec 18$0.00$3.40$1.70--$0.45–$2.45--37
$420.00Mar 19$0.25$1.50$0.88$1.55 09/24$0.80–$2.78$0.883
$440.00Dec 18$0.00$2.10$1.05$0.35 09/02$0.30–$2.45$0.359
$440.00Mar 19$0.00$2.75$1.38$3.20 08/24$0.78–$2.50$1.382
$450.00Dec 18$0.00$3.30$1.65$0.60 09/16$0.35–$2.50$0.6018
$450.00Mar 19$0.00$1.55$0.78$0.50 09/29$0.78–$2.50$0.5023
$460.00Dec 18$0.00$3.30$1.65--$0.25–$2.45--17
$460.00Mar 19$0.00$1.70$0.85$1.35 09/09$0.60–$2.30$0.851
$470.00Dec 18$0.00$1.35$0.68--$0.25–$1.48--4
$480.00Dec 18$0.00$3.40$1.70--$0.25–$2.00--2
$480.00Mar 19$0.00$1.50$0.75$1.25 09/01$0.50–$2.10$0.752
$490.00Dec 18$0.00$3.10$1.55$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$3.30$1.65--$0.25–$2.45--2
$530.00Dec 18$0.00$2.10$1.05--$0.25–$2.50--2
$540.00Dec 18$0.00$2.00$1.00--$0.25–$1.00--8
$580.00Dec 18$0.00$2.80$1.40--$0.25–$2.50--5
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$0.60$2.70$1.65$2.42 10/02$1.65–$7.15$1.6528
$260.00Nov 20$10.40$12.80$11.60$15.00 09/28$8.95–$15.85$11.6023
$260.00Dec 18$12.00$16.20$14.10$17.55 09/29$10.70–$18.20$14.1037
$260.00Mar 19$18.50$23.00$20.75$18.96 09/30$17.25–$24.40$18.9615
$270.00Oct 16$5.00$9.00$7.00$4.60 10/01$4.20–$14.35$5.0021
$270.00Nov 20$16.00$17.80$16.90$18.60 09/25$12.90–$22.60$16.9014
$270.00Dec 18$17.10$21.40$19.25$17.00 10/01$14.50–$23.95$17.1069
$270.00Mar 19$23.90$27.30$25.60$24.30 10/02$21.40–$30.05$24.3070
$250.00Oct 16$0.15$1.50$0.83$0.47 10/02$0.55–$3.03$0.4745
$250.00Nov 20$7.10$10.20$8.65$6.80 10/02$5.75–$11.10$7.1056
$250.00Dec 18$7.70$12.00$9.85$12.06 09/28$7.70–$12.85$9.8575
$250.00Mar 19$14.00$17.70$15.85$13.77 10/02$13.50–$19.30$14.0053
$280.00Oct 16$13.90$17.50$15.70$17.19 09/30$8.35–$23.00$15.7029
$280.00Nov 20$21.60$24.20$22.90$21.70 10/02$17.45–$28.65$21.7012
$280.00Dec 18$23.90$26.80$25.35$30.43 09/29$19.05–$30.65$25.3573
$280.00Mar 19$29.70$32.90$31.30$27.60 10/01$25.60–$36.25$29.7053
$240.00Oct 16$0.05$2.70$1.38$1.00 09/29$0.28–$1.90$1.0013
$240.00Nov 20$3.00$5.60$4.30$4.30 10/02$3.80–$7.10$4.3028
$240.00Dec 18$4.50$8.80$6.65$5.00 10/02$4.95–$8.75$5.0063
$240.00Mar 19$10.00$13.80$11.90$12.24 09/30$10.45–$14.35$11.9015
$290.00Oct 16$24.50$27.10$25.80$30.75 09/29$14.15–$32.80$25.805
$290.00Dec 18$30.40$34.70$32.55$34.02 09/25$24.25–$38.40$32.5525
$290.00Mar 19$36.20$39.20$37.70$26.00 08/21$30.90–$43.55$36.208
$230.00Oct 16$0.00$0.65$0.33$0.50 09/28$0.30–$1.80$0.337
$230.00Nov 20$1.50$4.00$2.75$2.60 10/02$2.60–$4.10$2.6023
$230.00Dec 18$2.35$6.60$4.47$4.70 09/30$3.43–$5.70$4.4717
$230.00Mar 19$7.00$10.70$8.85$9.84 09/11$8.00–$11.65$8.8515
$300.00Oct 16$33.80$37.20$35.50$40.70 09/29$21.30–$42.80$35.50--
$300.00Dec 18$38.50$42.50$40.50$31.10 09/11$30.65–$46.50$38.5062
$300.00Mar 19$43.20$46.60$44.90$43.20 10/02$36.85–$50.70$43.20104
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28133
$220.00Nov 20$1.05$3.30$2.17$1.60 10/01$1.43–$3.25$1.608
$220.00Dec 18$1.35$5.00$3.18$3.50 09/25$2.30–$3.70$3.1852
$220.00Mar 19$4.80$7.90$6.35$6.80 09/30$5.75–$8.30$6.3523
$310.00Oct 16$43.80$47.00$45.40$22.17 09/01$30.50–$52.80$43.80--
$310.00Dec 18$46.70$50.90$48.80$40.90 10/02$37.15–$55.10$46.7041
$310.00Mar 19$50.80$54.10$52.45$37.90 08/31$43.60–$59.05$50.805
$210.00Dec 18$1.20$3.40$2.30$1.60 09/25$1.50–$2.98$1.6019
$210.00Mar 19$3.00$5.70$4.35$6.10 09/11$4.30–$6.20$4.3513
$320.00Oct 16$53.80$56.90$55.35$32.00 09/08$39.70–$62.80$53.80--
$320.00Dec 18$55.60$59.80$57.70$53.50 09/22$45.15–$63.95$55.60213
$320.00Mar 19$58.90$63.10$61.00$34.99 08/19$50.05–$67.40$58.9013
$200.00Nov 20$0.00$3.50$1.75$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.65$2.25$1.45$1.50 09/21$0.95–$2.23$1.4532
$200.00Mar 19$2.65$4.20$3.43$3.50 09/25$2.83–$4.15$3.4315
$330.00Oct 16$63.80$67.10$65.45$59.34 09/18$49.90–$72.80$63.80--
$330.00Dec 18$65.10$68.80$66.95$44.65 09/01$53.50–$73.35$65.106
$330.00Mar 19$67.60$71.50$69.55$35.30 08/12$58.20–$76.05$67.6050
$195.00Nov 20$0.05$1.90$0.98$0.50 10/02$0.57–$2.53$0.506
$195.00Mar 19$2.05$3.60$2.83$2.81 09/11$2.42–$3.85$2.8121
$190.00Dec 18$0.00$3.50$1.75$0.81 09/22$0.85–$2.50$0.815
$190.00Mar 19$1.60$3.60$2.60--$2.30–$2.65$1.606
$340.00Dec 18$74.50$78.80$76.65--$62.15–$82.90$74.506
$340.00Mar 19$76.20$80.30$78.25$58.00 08/31$65.65–$84.60$76.209
$185.00Nov 20$0.00$3.80$1.90$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–$2.45$0.6223
$185.00Mar 19$1.20$3.70$2.45$1.65 10/01$1.68–$2.60$1.6511
$180.00Nov 20$0.00$3.80$1.90$0.35 09/22$0.35–$2.50$0.354
$180.00Dec 18$0.00$3.30$1.65--$0.45–$2.00--1
$180.00Mar 19$0.00$2.45$1.23$1.25 08/14$0.90–$2.53$1.2334
$350.00Dec 18$84.20$88.50$86.35--$71.10–$93.05$84.201
$175.00Dec 18$0.00$1.50$0.75--$0.30–$1.80--3
$175.00Mar 19$0.00$2.00$1.00$1.40 09/22$0.90–$2.50$1.006
$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$1.70$0.85$1.10 09/22$0.85–$2.25$0.854
$165.00Dec 18$0.00$3.70$1.85--$0.25–$2.45--2
$165.00Mar 19$0.00$1.55$0.78--$0.78–$0.78—--1
$160.00Dec 18$0.00$3.70$1.85--$0.25–$2.45--10
$370.00Dec 18$103.50$108.30$105.90$78.60 08/31$90.05–$112.95$103.50--
$370.00Mar 19$104.50$108.10$106.30$81.59 08/31$92.10–$113.00$104.501
$150.00Mar 19$0.00$1.50$0.75--$0.35–$1.25--1
$380.00Dec 18$113.50$118.10$115.80$61.00 08/14$100.00–$123.05$113.50--
$380.00Mar 19$114.10$117.70$115.90--$101.25–$122.95$114.103

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 86
Total Puts 63
Put/Call Ratio 0.73
Net Difference 23

Prior's Put/Call Breakdown

Total Calls 106
Total Puts 22
Put/Call Ratio 0.21
Net Difference 84

Prior 7-Day Put/Call Summary

Total Calls 579
Total Puts 334
Average Put/Call Ratio 0.70
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All