Tour v531
HII
HUNTINGTON INGALLS I
$265.33 +2.90%
(10/13 18:01) ◀
|
Wednesday, October 14, 2026 (3:05pm)
January 2026
|
▶ (10/14 18:02)
◀ 10/14 15:05 ▶

Option Volume

Detail
ℹ
Current (10/14 3:05pm) 98
Calls: 74 (76%)
Puts: 24 (24%)
Prior (10/13) 149
Calls: 86 (58%)
Puts: 63 (42%)
Current vs Prior -34.23%
Calls: -13.95% (Calls)
Puts: -61.90% (Puts)
Prior 7-Day Total 835
Calls: 541 (65%)
Puts: 294 (35%)
Prior 7-Day Average 119
Calls: 77 (65%)
Puts: 42 (35%)
Current vs Prior 7-Day Avg -17.84%
Calls: -4.25%
Puts: -42.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 3:05pm) $87.6K
Calls: $70.2K (80%)
Puts: $17.5K (20%)
Prior (10/13) $183.1K
Calls: $94.4K (52%)
Puts: $88.7K (48%)
Current vs Prior -52.14%
Calls: -25.67%
Puts: -80.29%
Prior 7-Day Total $792.7K
Calls: $480.5K (61%)
Puts: $312.1K (39%)
Prior 7-Day Average $113.2K
Calls: $68.6K (61%)
Puts: $44.6K (39%)
Current vs Prior 7-Day Avg -22.61%
Calls: +2.19%
Puts: -60.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:05pm) 0.32
Prior (10/13) 0.73
Current vs Prior -55.73%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -51.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 3:05pm) 4,844
Calls: 2,684 (55%)
Puts: 2,160 (45%)
Prior (10/13) 4,790
Calls: 2,650 (55%)
Puts: 2,140 (45%)
Current vs Prior +1.13%
Prior 7-Day Total 31,986
Calls: 17,332 (54%)
Puts: 14,654 (46%)
Prior 7-Day Average 4,569
Calls: 2,476 (54%)
Puts: 2,093 (46%)
Current vs Prior 7-Day Avg +6.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.52% | 13.06%4.52% | 13.06%
Prior 5.06% | 13.34%5.06% | 13.34%
Current vs Prior -10.58% | -2.12%-10.58% | -2.12%
Prior 7-Day Avg 5.79% | 13.55%5.79% | 13.55%
Current vs 7-Day Avg -21.96% | -3.68%-21.96% | -3.68%
Prior 7-Day Eod 5.06% | 13.34%5.02% | 13.24%
Current vs 7-Day Eod -10.58% | -2.12%-9.98% | -1.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.00% | 12.91%
Calls: 50.00% | 15.73%
Puts: 50.00% | 10.09%
Prior 37.48% | 13.86%
Calls: 35.62% | 13.98%
Puts: 39.34% | 13.73%
Current vs Prior +33.40% | -6.85%
Prior 7-Day Avg 31.13% | 13.07%
Calls: 28.63% | 14.59%
Puts: 33.63% | 11.56%
Current vs 7-Day Avg +60.61% | -1.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($70.2K) vs puts ($17.5K). Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (74 calls vs 24 puts). P/C ratio dropping 56% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 5.3%, best 5.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2012.9013.60$13.255.3%150.48227
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. 7 found (avg delta 0.74, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1614.1016.70$15.4016.9%20.975
$260.00Oct 164.507.50$6.0050.0%60.7727
$260.00Nov 2016.4019.20$17.8015.7%--0.5844
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Oct 1613.8015.80$14.8013.5%--0.9720
$270.00Oct 164.507.50$6.0050.0%40.7618
$280.00Nov 2021.4024.20$22.8012.3%--0.6312
$270.00Nov 2016.0017.70$16.8510.1%10.5218

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 66, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2012.9013.60$13.255.3%150.48227
$260.00Oct 164.507.50$6.0050.0%60.7727
$270.00Oct 160.701.25$0.9856.1%60.2464
$300.00Nov 203.204.60$3.9035.9%50.2027
$280.00Oct 160.000.20$0.10200.0%40.0347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 207.008.70$7.8521.7%60.3166
$270.00Oct 164.507.50$6.0050.0%40.7618
$260.00Oct 160.701.55$1.1375.2%30.2526
$220.00Nov 201.402.35$1.8850.5%20.0915
$230.00Nov 202.803.20$3.0013.3%20.1430

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.20, avg 10.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$4.55$5.45$4.5558%1.20$264.55
$280.00$290.00Nov 20$2.50$7.50$2.5037%3.00$282.50
$300.00$310.00Nov 20$1.22$8.78$1.2220%7.20$301.22
$290.00$300.00Nov 20$2.05$7.95$2.0528%3.88$292.05
$260.00$270.00Oct 16$5.02$4.98$5.0276%0.99$265.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Oct 16$4.87$5.13$4.8776%1.05$265.13
$240.00$220.00Oct 16$0.47$19.53$0.478%41.55$239.53
$280.00$270.00Nov 20$5.95$4.05$5.9563%0.68$274.05
$230.00$220.00Nov 20$1.12$8.88$1.1214%7.93$228.88
$260.00$250.00Oct 16$0.88$9.12$0.8825%10.36$259.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.44, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Nov 20$4.80$4.80$5.2052%0.92$274.80
$270.00$280.00Oct 16$0.88$0.88$9.1276%0.10$270.88
$290.00$300.00Oct 16$0.12$0.12$9.8897%0.01$290.12
$290.00$300.00Nov 20$2.05$2.05$7.9572%0.26$292.05
$300.00$310.00Nov 20$1.22$1.22$8.7880%0.14$301.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$3.05$3.05$6.9569%0.44$246.95
$260.00$250.00Nov 20$4.00$4.00$6.0058%0.67$256.00
$240.00$230.00Nov 20$1.80$1.80$8.2079%0.22$238.20
$260.00$250.00Oct 16$0.88$0.88$9.1275%0.10$259.12
$230.00$220.00Nov 20$1.12$1.12$8.8886%0.13$228.88

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.63% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Oct 16$0.98$6.00$6.98$263.02$276.982.63%
$260.00Oct 16$6.00$1.13$7.13$252.87$267.132.69%
$280.00Oct 16$0.10$14.80$14.90$265.10$294.905.62%
$250.00Oct 16$15.40$0.25$15.65$234.35$265.655.90%
$260.00Nov 20$17.80$11.85$29.65$230.35$289.6511.17%
$270.00Nov 20$13.25$16.85$30.10$239.90$300.1011.34%
$280.00Nov 20$8.45$22.80$31.25$248.75$311.2511.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.46% of stock, avg 4.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$250.00Oct 16$0.98$0.25$1.23$248.77$271.23
$270.00$240.00Oct 16$0.98$0.75$1.73$238.27$271.73
$270.00$260.00Oct 16$0.98$1.13$2.11$257.89$272.11
$310.00$220.00Nov 20$2.68$1.88$4.56$215.44$314.56
$310.00$230.00Nov 20$2.68$3.00$5.68$224.32$315.68
$300.00$220.00Nov 20$3.90$1.88$5.78$214.22$305.78
$300.00$230.00Nov 20$3.90$3.00$6.90$223.10$306.90
$310.00$240.00Nov 20$2.68$4.80$7.48$232.52$317.48
$300.00$240.00Nov 20$3.90$4.80$8.70$231.30$308.70
$290.00$220.00Nov 20$5.95$1.88$7.83$212.17$297.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.04, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Nov 20$5.10$4.9041%1.04$244.90$295.10
240/250300/310Nov 20$4.27$5.7349%0.75$245.73$304.27
220/230290/300Nov 20$3.17$6.8358%0.46$226.83$293.17
230/240290/300Nov 20$3.85$6.1550%0.63$236.15$293.85
220/230300/310Nov 20$2.34$7.6665%0.31$227.66$302.34
230/240300/310Nov 20$3.02$6.9858%0.43$236.98$303.02
220/240290/300Oct 16$0.59$19.4189%0.03$239.41$290.59
250/260290/300Oct 16$1.00$9.0072%0.11$259.00$291.00
250/260270/280Oct 16$1.76$8.2451%0.21$258.24$271.76
220/240270/280Oct 16$1.35$18.6568%0.07$238.65$271.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 1.54, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$4.14$5.8673%1.42
$250.00$260.00$270.00Oct 16$4.38$5.6273%1.28
$280.00$290.00$300.00Nov 20$0.45$9.5517%21.22
$270.00$280.00$290.00Oct 16$0.93$9.0721%9.75
$290.00$300.00$310.00Nov 20$0.83$9.1713%11.05
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Oct 16$3.93$6.0772%1.54
$250.00$260.00$270.00Oct 16$3.99$6.0170%1.51
$260.00$270.00$280.00Nov 20$0.95$9.0522%9.53
$250.00$260.00$270.00Nov 20$1.00$9.0021%9.00
$240.00$250.00$260.00Nov 20$0.95$9.0520%9.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.75, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Nov 20-$3.65$6.35
$290.00$300.001:2Nov 20-$1.85$8.15
$280.00$290.001:2Oct 16-$0.20$9.80
$300.00$310.001:2Nov 20-$1.46$8.54
$280.00$290.001:2Nov 20-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Nov 20-$1.75$8.25
$240.00$230.001:2Nov 20-$1.20$8.80
$230.00$220.001:2Nov 20-$0.76$9.24
$260.00$250.001:2Nov 20-$3.85$6.15
$250.00$240.001:2Oct 16-$1.25$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.86%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Nov 20$12.900.481.8%4.86%6.62%15227
$280.00Nov 20$7.200.375.5%2.71%8.24%--31
$290.00Nov 20$5.100.289.3%1.92%11.22%415
$300.00Nov 20$3.200.2013.1%1.21%14.27%527
$310.00Nov 20$2.450.1516.8%0.92%17.76%319
$270.00Oct 16$0.700.241.8%0.26%2.02%664

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. 168 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 $195.00 03-19 call last traded $86.25 on 09/21 (now $66.80/$69.70) — try a limit near $68.25. Also watch the $190.00 03-19 call last traded $141.50 on 08/11 (now $71.00/$74.30) — try a limit near $72.65; the $200.00 03-19 call last traded $84.20 on 09/11 (now $62.10/$65.50) — try a limit near $63.80. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $110.60/$114.40) — try a limit near $110.60.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$1.80$2.80$2.30$14.40 10/01$2.30–$23.85$2.3019
$260.00Nov 20$13.00$15.20$14.10$20.10 10/02$14.10–$28.40$14.1013
$260.00Dec 18$14.00$17.50$15.75$17.10 09/28$15.75–$32.95$15.7513
$260.00Mar 19$22.70$25.30$24.00$31.30 10/01$24.00–$41.10$24.0063
$250.00Oct 16$7.10$10.70$8.90$19.70 09/30$8.90–$33.00$8.905
$250.00Nov 20$18.40$21.00$19.70$21.30 09/29$19.70–$35.30$19.703
$250.00Dec 18$19.60$22.50$21.05$34.79 09/18$21.05–$40.15$21.0515
$250.00Mar 19$27.10$29.20$28.15$34.20 09/30$28.15–$47.40$28.1515
$270.00Oct 16$0.20$0.75$0.48$4.65 10/02$0.48–$16.50$0.4867
$270.00Nov 20$8.20$11.50$9.85$16.05 10/02$9.85–$22.20$9.85230
$270.00Dec 18$10.00$13.50$11.75$17.16 10/02$11.75–$26.85$11.7517
$270.00Mar 19$18.20$20.70$19.45$26.30 10/02$19.45–$35.25$19.4516
$240.00Oct 16$16.90$20.40$18.65$33.40 10/01$18.65–$42.35$18.651
$240.00Nov 20$23.50$27.50$25.50--$25.50–$43.70$23.501
$240.00Dec 18$25.00$28.50$26.75$39.57 09/18$26.75–$48.00$26.7520
$240.00Mar 19$33.00$35.80$34.40$61.85 09/08$34.40–$54.25$34.409
$280.00Oct 16$0.00$0.75$0.38$3.50 10/02$0.28–$10.05$0.3847
$280.00Nov 20$6.40$7.60$7.00$11.30 10/02$7.00–$17.35$7.0027
$280.00Dec 18$7.20$9.80$8.50$13.20 10/02$8.50–$21.00$8.5037
$280.00Mar 19$13.70$16.90$15.30$21.04 10/02$15.30–$30.10$15.3041
$230.00Dec 18$32.30$36.00$34.15$38.80 09/25$34.15–$56.25$34.1520
$230.00Mar 19$39.90$42.10$41.00$60.60 09/15$41.00–$61.15$41.006
$290.00Oct 16$0.00$3.40$1.70$0.50 10/02$0.25–$5.95$0.50100
$290.00Nov 20$3.50$5.90$4.70$11.52 10/02$4.70–$12.85$4.7014
$290.00Dec 18$4.80$7.40$6.10$10.01 10/02$6.10–$16.50$6.1021
$290.00Mar 19$11.20$13.70$12.45$17.30 10/02$12.45–$25.25$12.4525
$220.00Dec 18$41.40$44.50$42.95$47.09 09/25$42.95–$64.90$42.9524
$220.00Mar 19$45.40$49.50$47.45$51.50 09/28$47.45–$69.40$47.4511
$300.00Oct 16$0.00$0.05$0.03$0.20 10/02$0.03–$3.40$0.0333
$300.00Nov 20$2.70$3.70$3.20$6.35 10/02$3.20–$9.45$3.2028
$300.00Dec 18$2.90$6.00$4.45$8.10 10/01$4.45–$12.90$4.4591
$300.00Mar 19$8.00$11.40$9.70$14.81 10/02$9.70–$21.40$9.7045
$210.00Dec 18$49.00$53.00$51.00$119.50 08/12$51.00–$73.85$51.0022
$210.00Mar 19$54.20$57.50$55.85$89.70 08/31$55.85–$77.70$55.855
$310.00Oct 16$0.00$3.40$1.70$0.15 10/01$0.20–$1.75$0.154
$310.00Nov 20$1.30$3.10$2.20$5.40 10/02$2.20–$7.60$2.2019
$310.00Dec 18$1.50$5.00$3.25$5.36 10/02$3.25–$10.05$3.2512
$310.00Mar 19$5.80$9.50$7.65$11.80 10/02$7.65–$18.30$7.6520
$200.00Dec 18$58.30$62.20$60.25$77.89 09/15$60.10–$83.05$60.2515
$200.00Mar 19$62.10$65.50$63.80$84.20 09/11$63.80–$86.55$63.8010
$320.00Oct 16$0.00$0.60$0.30$0.06 09/28$0.20–$1.85$0.06228
$320.00Nov 20$0.30$4.50$2.40$2.90 10/02$1.73–$5.60$2.4020
$320.00Dec 18$1.15$4.40$2.78$5.36 09/21$2.70–$7.95$2.7880
$320.00Mar 19$4.40$7.80$6.10$9.70 10/02$6.10–$15.35$6.1019
$195.00Dec 18$62.90$66.90$64.90$69.81 09/25$64.85–$87.75$64.9021
$195.00Mar 19$66.80$69.70$68.25$86.25 09/21$68.25–$90.65$68.252
$190.00Dec 18$67.70$71.60$69.65$131.00 08/18$69.55–$92.75$69.653
$190.00Mar 19$71.00$74.30$72.65$141.50 08/11$72.55–$94.85$72.651
$330.00Oct 16$0.00$4.90$2.45$0.03 09/21$0.30–$2.45$0.0316
$330.00Nov 20$0.05$4.20$2.13$2.00 09/30$1.73–$4.40$2.0018
$330.00Dec 18$0.50$4.10$2.30$2.23 09/28$2.17–$6.10$2.23186
$330.00Mar 19$3.50$7.00$5.25$10.70 09/21$5.25–$12.95$5.2514
$185.00Mar 19$74.80$78.80$76.80--$76.80–$99.70$74.801
$340.00Oct 16$0.00$4.40$2.20$0.48 09/17$0.23–$2.45$0.486
$340.00Nov 20$0.00$1.45$0.73$1.67 09/24$0.73–$2.90$0.7317
$340.00Dec 18$0.00$3.70$1.85$2.50 10/02$1.65–$4.68$1.8550
$340.00Mar 19$2.65$6.00$4.33$17.50 08/26$4.33–$10.90$4.3361
$175.00Dec 18$81.70$86.20$83.95$101.29 10/01$83.95–$107.15$83.9511
$170.00Dec 18$86.60$91.10$88.85--$88.75–$112.25$86.601
$350.00Oct 16$0.00$0.05$0.03$0.05 09/18$0.03–$1.85$0.03151
$350.00Nov 20$0.00$2.00$1.00$1.20 10/02$0.68–$2.63$1.0037
$350.00Dec 18$0.25$2.25$1.25$3.12 09/21$1.25–$3.70$1.2560
$350.00Mar 19$1.50$5.50$3.50$5.00 09/28$3.50–$9.30$3.5035
$360.00Oct 16$0.00$4.90$2.45$0.75 08/28$0.05–$2.50$0.751
$360.00Dec 18$0.00$4.00$2.00$2.68 09/15$1.13–$3.18$2.0019
$360.00Mar 19$0.30$4.80$2.55$3.00 09/29$2.55–$7.75$2.558
$370.00Dec 18$0.00$3.70$1.85$7.50 08/19$0.88–$2.55$1.8597
$370.00Mar 19$0.20$4.10$2.15$9.90 08/28$2.15–$6.35$2.153
$370.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--4
$380.00Dec 18$0.00$3.80$1.90$1.21 09/21$0.85–$2.45$1.2119
$380.00Mar 19$0.00$3.80$1.90$3.10 10/01$1.85–$5.25$1.909
$390.00Oct 16$0.00$4.90$2.45$0.04 10/01$0.03–$2.50$0.0420
$390.00Dec 18$0.05$3.70$1.88$0.50 09/25$0.70–$2.23$0.5027
$390.00Mar 19$0.00$3.40$1.70$5.50 09/04$1.45–$4.35$1.701
$400.00Dec 18$0.00$3.70$1.85$1.50 09/09$0.60–$2.15$1.5026
$400.00Mar 19$0.05$4.00$2.03$3.92 09/11$1.17–$3.63$2.0326
$410.00Dec 18$0.00$3.30$1.65$0.20 09/28$0.50–$2.50$0.204
$410.00Mar 19$0.10$3.90$2.00$1.75 09/29$0.93–$3.10$1.7524
$420.00Dec 18$0.00$3.60$1.80--$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$3.70$1.85$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$3.70$1.85--$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$3.70$1.85--$0.25–$2.00--2
$480.00Mar 19$0.00$1.70$0.85$1.25 09/01$0.50–$2.10$0.852
$490.00Dec 18$0.00$3.70$1.85$0.20 09/08$0.25–$2.50$0.205
$500.00Dec 18$0.00$3.70$1.85--$0.25–$2.45--2
$530.00Dec 18$0.00$3.70$1.85--$0.25–$2.50--2
$540.00Dec 18$0.00$2.00$1.00--$0.25–$1.00--8
$580.00Dec 18$0.00$3.60$1.80--$0.25–$2.50--5
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Oct 16$3.10$5.00$4.05$2.42 10/02$1.65–$7.15$3.1028
$260.00Nov 20$13.40$15.50$14.45$15.00 09/28$8.95–$15.85$14.4523
$260.00Dec 18$15.60$18.80$17.20$17.55 09/29$10.70–$18.20$17.2037
$260.00Mar 19$21.40$25.50$23.45$18.96 09/30$17.25–$24.40$21.4015
$250.00Oct 16$0.00$1.60$0.80$0.47 10/02$0.55–$3.03$0.4745
$250.00Nov 20$9.40$10.40$9.90$6.80 10/02$5.75–$11.10$9.4057
$250.00Dec 18$11.00$13.40$12.20$12.06 09/28$7.95–$12.85$12.0675
$250.00Mar 19$16.40$19.90$18.15$13.77 10/02$13.50–$19.30$16.4053
$270.00Oct 16$11.30$13.60$12.45$4.60 10/01$4.20–$14.35$11.3021
$270.00Nov 20$19.30$21.50$20.40$18.60 09/25$12.90–$22.60$19.3016
$270.00Dec 18$21.20$24.50$22.85$17.00 10/01$14.50–$23.95$21.2069
$270.00Mar 19$27.00$30.20$28.60$24.30 10/02$21.40–$30.05$27.0070
$240.00Oct 16$0.00$0.55$0.28$1.00 09/29$0.28–$1.90$0.2813
$240.00Nov 20$5.90$7.80$6.85$4.30 10/02$3.80–$7.10$5.9028
$240.00Dec 18$7.20$10.50$8.85$5.00 10/02$4.95–$8.85$7.2063
$240.00Mar 19$12.00$15.60$13.80$12.24 09/30$10.45–$14.35$12.2415
$280.00Oct 16$20.40$23.30$21.85$17.19 09/30$8.35–$23.00$20.4029
$280.00Nov 20$26.20$29.30$27.75$21.70 10/02$17.45–$28.65$26.2012
$280.00Dec 18$27.80$31.50$29.65$30.43 09/29$19.05–$30.65$29.6572
$280.00Mar 19$33.30$36.50$34.90$27.60 10/01$25.60–$36.25$33.3053
$230.00Oct 16$0.00$0.65$0.33$0.50 09/28$0.30–$1.80$0.337
$230.00Nov 20$3.70$4.60$4.15$2.60 10/02$2.60–$4.15$3.7028
$230.00Dec 18$4.80$6.00$5.40$4.70 09/30$3.43–$5.70$4.8017
$230.00Mar 19$9.00$11.90$10.45$9.84 09/11$8.00–$11.65$9.8415
$290.00Oct 16$30.10$33.30$31.70$30.75 09/29$14.15–$32.80$30.751
$290.00Dec 18$35.40$39.00$37.20$34.02 09/25$24.25–$38.40$35.4025
$290.00Mar 19$40.20$43.50$41.85$26.00 08/21$30.90–$43.55$40.208
$220.00Oct 16$0.00$0.55$0.28$0.55 08/25$0.18–$1.80$0.28133
$220.00Nov 20$2.20$2.75$2.48$1.60 10/01$1.43–$3.25$2.2010
$220.00Dec 18$3.10$4.20$3.65$3.50 09/25$2.30–$3.70$3.5053
$220.00Mar 19$7.10$8.70$7.90$6.80 09/30$5.75–$8.30$7.1023
$300.00Oct 16$40.10$43.20$41.65$40.70 09/29$21.30–$42.80$40.70--
$300.00Dec 18$43.50$47.40$45.45$31.10 09/11$30.65–$46.50$43.5062
$300.00Mar 19$47.80$51.30$49.55$43.20 10/02$36.85–$50.70$47.80104
$210.00Dec 18$1.35$4.00$2.68$1.60 09/25$1.50–$2.98$1.6023
$210.00Mar 19$4.10$6.60$5.35$6.10 09/11$4.35–$6.20$5.3513
$310.00Oct 16$50.00$54.20$52.10$22.17 09/01$30.50–$52.80$50.00--
$310.00Dec 18$52.70$56.50$54.60$40.90 10/02$37.15–$55.10$52.7041
$310.00Mar 19$55.70$59.30$57.50$37.90 08/31$43.60–$59.05$55.705
$200.00Nov 20$0.00$4.00$2.00$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.05$4.10$2.07$1.50 09/21$0.95–$2.23$1.5032
$200.00Mar 19$2.00$4.90$3.45$3.50 09/25$2.83–$4.15$3.4516
$320.00Oct 16$60.00$64.40$62.20$32.00 09/08$39.70–$62.80$60.00--
$320.00Dec 18$61.80$65.50$63.65$53.50 09/22$45.15–$63.95$61.80213
$320.00Mar 19$64.10$67.80$65.95$34.99 08/19$50.05–$67.40$64.1013
$195.00Nov 20$0.05$5.00$2.53$0.50 10/02$0.57–$2.53$0.506
$195.00Mar 19$1.60$4.20$2.90$2.81 09/11$2.42–$3.85$2.8121
$190.00Dec 18$0.00$4.00$2.00$0.81 09/22$0.85–$2.50$0.815
$190.00Mar 19$1.20$4.80$3.00--$2.30–$3.00$1.206
$330.00Oct 16$70.00$74.20$72.10$59.34 09/18$49.90–$72.80$70.00--
$330.00Dec 18$71.20$75.00$73.10$44.65 09/01$53.50–$73.35$71.206
$330.00Mar 19$73.00$76.50$74.75$35.30 08/12$58.20–$76.05$73.0050
$185.00Nov 20$0.00$3.80$1.90$0.45 09/22$0.45–$2.45$0.454
$185.00Dec 18$0.00$3.80$1.90$0.62 09/22$0.60–$2.45$0.6223
$185.00Mar 19$0.10$4.50$2.30$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$3.60$1.80--$0.45–$2.00--1
$180.00Mar 19$0.35$4.30$2.32$1.25 08/14$0.90–$2.53$1.2534
$340.00Dec 18$80.60$85.00$82.80--$62.15–$82.90$80.606
$340.00Mar 19$82.50$85.50$84.00$58.00 08/31$65.65–$84.60$82.509
$175.00Dec 18$0.00$1.50$0.75--$0.30–$1.80--3
$175.00Mar 19$0.05$4.10$2.07$1.40 09/22$0.90–$2.50$1.406
$170.00Nov 20$0.00$3.80$1.90$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$4.00$2.00$1.10 09/22$0.85–$2.25$1.104
$350.00Dec 18$90.30$94.80$92.55--$71.10–$93.05$90.301
$165.00Dec 18$0.00$3.50$1.75--$0.25–$2.45--2
$165.00Mar 19$0.00$3.90$1.95--$0.78–$1.95--1
$160.00Dec 18$0.00$3.50$1.75--$0.25–$2.45--10
$150.00Mar 19$0.00$1.40$0.70--$0.35–$1.25--1
$370.00Dec 18$110.10$114.50$112.30$78.60 08/31$90.05–$112.95$110.10--
$370.00Mar 19$110.60$114.40$112.50$81.59 08/31$92.10–$113.00$110.601
$380.00Dec 18$120.00$124.50$122.25$61.00 08/14$100.00–$123.05$120.00--
$380.00Mar 19$120.10$124.60$122.35--$101.25–$122.95$120.103

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 74
Total Puts 24
Put/Call Ratio 0.32
Net Difference 50

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 541
Total Puts 294
Average Put/Call Ratio 0.67
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