Tour v531
HII
HUNTINGTON INGALLS I
$281.32 +0.10%
$282.12 (+0.28%)🌙
as of 10/27 06:07 PM
(10/27 15:05) ◀
|
Tuesday, October 27, 2026 (6:07pm)
January 2026
|
▶ (10/28 14:06)
◀ 10/27 18:07 ▶

Option Volume

Detail
ℹ
Current (10/27) 94
Calls: 67 (71%)
Puts: 27 (29%)
Prior (10/26) 96
Calls: 73 (76%)
Puts: 23 (24%)
Current vs Prior -2.08%
Calls: -8.22% (Calls)
Puts: +17.39% (Puts)
Prior 7-Day Total 967
Calls: 610 (63%)
Puts: 357 (37%)
Prior 7-Day Average 138
Calls: 87 (63%)
Puts: 51 (37%)
Current vs Prior 7-Day Avg -31.95%
Calls: -23.11%
Puts: -47.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $154.7K
Calls: $131.4K (85%)
Puts: $23.3K (15%)
Prior (10/26) $137.8K
Calls: $116.0K (84%)
Puts: $21.8K (16%)
Current vs Prior +12.33%
Calls: +13.33%
Puts: +7.05%
Prior 7-Day Total $1.44M
Calls: $1.09M (76%)
Puts: $348.4K (24%)
Prior 7-Day Average $206.2K
Calls: $156.4K (76%)
Puts: $49.8K (24%)
Current vs Prior 7-Day Avg -24.94%
Calls: -15.97%
Puts: -53.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.40
Prior (10/26) 0.32
Current vs Prior +27.90%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -29.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 4,302
Calls: 2,239 (52%)
Puts: 2,063 (48%)
Prior (10/26) 4,262
Calls: 2,211 (52%)
Puts: 2,051 (48%)
Current vs Prior +0.94%
Prior 7-Day Total 25,358
Calls: 12,954 (51%)
Puts: 12,404 (49%)
Prior 7-Day Average 3,622
Calls: 1,850 (51%)
Puts: 1,772 (49%)
Current vs Prior 7-Day Avg +18.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.71% | 14.02%
Prior 12.33% | 14.07%
Current vs Prior +3.08% | -0.35%
Prior 7-Day Avg 12.86% | 14.19%
Current vs 7-Day Avg -1.15% | -1.18%
Prior 7-Day Eod 12.33% | 14.07%
Current vs 7-Day Eod +3.08% | -0.35%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.66% | 13.25%
Calls: 21.09% | 13.95%
Puts: 16.24% | 12.56%
Prior 15.67% | 9.68%
Calls: 13.91% | 8.89%
Puts: 17.42% | 10.46%
Current vs Prior +19.08% | +36.88%
Prior 7-Day Avg 24.51% | 13.20%
Calls: 23.99% | 14.83%
Puts: 25.02% | 11.57%
Current vs 7-Day Avg -23.86% | +0.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($131.4K) vs puts ($23.3K). Extreme bullish P/C ratio of 0.40 - heavy call buying (67 calls vs 27 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.3%, best 8.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2020.7022.50$21.608.3%400.64193
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. 3 found (avg delta 0.64, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2027.0030.70$28.8512.8%110.7427
$270.00Nov 2020.7022.50$21.608.3%400.64193
$280.00Nov 2014.0017.70$15.8523.3%10.5457
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 76, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2020.7022.50$21.608.3%400.64193
$260.00Nov 2027.0030.70$28.8512.8%110.7427
$300.00Nov 207.109.90$8.5032.9%20.3451
$330.00Nov 201.554.30$2.9393.9%20.1526
$280.00Nov 2014.0017.70$15.8523.3%10.5457
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 204.508.80$6.6564.7%70.2638
$270.00Nov 208.9010.80$9.8519.3%50.3626
$220.00Nov 200.301.25$0.78121.8%30.0417
$250.00Nov 203.105.90$4.5062.2%20.1976
$230.00Nov 200.703.10$1.90126.3%10.0935

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. 13 found (best R:R 3.44, avg 6.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$300.00Nov 20$2.25$7.75$2.2543%3.44$292.25
$320.00$330.00Nov 20$0.47$9.53$0.4718%20.28$320.47
$330.00$340.00Nov 20$0.63$9.37$0.6315%14.87$330.63
$310.00$320.00Nov 20$1.30$8.70$1.3024%6.69$311.30
$270.00$280.00Nov 20$5.75$4.25$5.7564%0.74$275.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$0.75$9.25$0.7512%12.33$239.25
$260.00$250.00Nov 20$2.15$7.85$2.1526%3.65$257.85
$270.00$260.00Nov 20$3.20$6.80$3.2036%2.13$266.80
$280.00$270.00Nov 20$4.45$5.55$4.4546%1.25$275.55
$250.00$240.00Nov 20$1.85$8.15$1.8519%4.41$248.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.61, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$3.80$3.80$6.2066%0.61$303.80
$310.00$320.00Nov 20$1.30$1.30$8.7076%0.15$311.30
$330.00$340.00Nov 20$0.63$0.63$9.3785%0.07$330.63
$320.00$330.00Nov 20$0.47$0.47$9.5382%0.05$320.47
$290.00$300.00Nov 20$2.25$2.25$7.7557%0.29$292.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Nov 20$1.12$1.12$8.8891%0.13$228.88
$250.00$240.00Nov 20$1.85$1.85$8.1581%0.23$248.15
$280.00$270.00Nov 20$4.45$4.45$5.5554%0.80$275.55
$270.00$260.00Nov 20$3.20$3.20$6.8064%0.47$266.80
$260.00$250.00Nov 20$2.15$2.15$7.8574%0.27$257.85

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. 3 found (cheapest 10.72% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$15.85$14.30$30.15$249.85$310.1510.72%
$270.00Nov 20$21.60$9.85$31.45$238.55$301.4511.18%
$260.00Nov 20$28.85$6.65$35.50$224.50$295.5012.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.98% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Nov 20$2.93$2.65$5.58$234.42$335.58
$320.00$240.00Nov 20$3.40$2.65$6.05$233.95$326.05
$330.00$250.00Nov 20$2.93$4.50$7.43$242.57$337.43
$320.00$250.00Nov 20$3.40$4.50$7.90$242.10$327.90
$310.00$240.00Nov 20$4.70$2.65$7.35$232.65$317.35
$310.00$250.00Nov 20$4.70$4.50$9.20$240.80$319.20
$330.00$260.00Nov 20$2.93$6.65$9.58$250.42$339.58
$320.00$260.00Nov 20$3.40$6.65$10.05$249.95$330.05
$310.00$260.00Nov 20$4.70$6.65$11.35$248.65$321.35
$300.00$240.00Nov 20$8.50$2.65$11.15$228.85$311.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.97, avg credit $3.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
220/230300/310Nov 20$4.92$5.0857%0.97$225.08$304.92
240/250300/310Nov 20$5.65$4.3547%1.30$244.35$305.65
230/240300/310Nov 20$4.55$5.4553%0.83$235.45$304.55
250/260300/310Nov 20$5.95$4.0539%1.47$254.05$305.95
220/230330/340Nov 20$1.75$8.2576%0.21$228.25$331.75
220/230310/320Nov 20$2.42$7.5868%0.32$227.58$312.42
240/250330/340Nov 20$2.48$7.5266%0.33$247.52$332.48
220/230320/330Nov 20$1.59$8.4174%0.19$228.41$321.59
240/250310/320Nov 20$3.15$6.8558%0.46$246.85$313.15
230/240330/340Nov 20$1.38$8.6273%0.16$238.62$331.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 14.38, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.65$9.3522%14.38
$260.00$270.00$280.00Nov 20$1.50$8.5020%5.67
$310.00$320.00$330.00Nov 20$0.83$9.179%11.05
$330.00$340.00$350.00Nov 20$0.78$9.224%11.82
$300.00$310.00$320.00Nov 20$2.50$7.5017%3.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.30$9.7014%32.33
$250.00$260.00$270.00Nov 20$1.05$8.9517%8.52
$260.00$270.00$280.00Nov 20$1.25$8.7520%7.00
$230.00$240.00$250.00Nov 20$1.10$8.9010%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.90, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Nov 20-$0.90$9.10
$310.00$320.001:2Nov 20-$2.10$7.90
$330.00$340.001:2Nov 20-$1.67$8.33
$280.00$290.001:2Nov 20-$5.65$4.35
$320.00$330.001:2Nov 20-$2.46$7.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Nov 20-$0.80$9.20
$240.00$230.001:2Nov 20-$1.15$8.85
$260.00$250.001:2Nov 20-$2.35$7.65
$270.00$260.001:2Nov 20-$3.45$6.55
$280.00$270.001:2Nov 20-$5.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.52%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Nov 20$7.100.346.6%2.52%9.16%251
$290.00Nov 20$9.500.433.1%3.38%6.46%--32
$310.00Nov 20$3.600.2410.2%1.28%11.47%--53
$330.00Nov 20$1.550.1517.3%0.55%17.86%226
$320.00Nov 20$1.800.1813.8%0.64%14.39%193
$340.00Nov 20$0.300.1220.9%0.11%20.97%--17

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 178 vol/day, 134 traded recently)

HII averages only 178 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 $175.00 12-18 call last traded $101.29 on 10/01 (now $104.50/$109.20) — try a limit near $104.50. Also watch the $195.00 12-18 call last traded $69.81 on 09/25 (now $85.50/$89.60) — try a limit near $85.50; the $200.00 12-18 call last traded $77.89 on 09/15 (now $80.50/$84.50) — try a limit near $80.50. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $89.20/$93.00) — try a limit near $89.20.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$14.00$17.70$15.85$12.50 10/23$7.00–$15.85$14.0057
$280.00Dec 18$16.00$19.90$17.95$14.60 10/23$8.50–$17.95$16.0054
$280.00Mar 19$24.50$28.50$26.50$22.41 10/23$15.30–$26.50$24.5045
$280.00Jun 17$31.50$35.20$33.35$29.00 10/16$27.50–$33.35$31.502
$290.00Nov 20$9.50$12.00$10.75$9.40 10/22$4.70–$10.75$9.5032
$290.00Dec 18$11.00$14.60$12.80$11.80 10/22$6.10–$13.00$11.8027
$290.00Mar 19$19.80$24.00$21.90$20.80 10/22$12.45–$21.90$20.8024
$270.00Nov 20$20.70$22.50$21.60$16.75 10/23$9.85–$21.60$20.70193
$270.00Dec 18$22.00$25.60$23.80$17.40 10/23$11.75–$23.80$22.0021
$270.00Mar 19$29.70$33.80$31.75$24.40 10/19$19.45–$31.75$29.7014
$270.00Jun 17$36.50$40.50$38.50$31.65 10/19$31.95–$38.50$36.505
$300.00Nov 20$7.10$9.90$8.50$5.50 10/23$3.20–$8.50$7.1051
$300.00Dec 18$7.50$10.90$9.20$7.10 10/23$4.45–$9.20$7.5089
$300.00Mar 19$15.60$19.70$17.65$12.00 10/14$9.70–$17.80$15.6041
$300.00Jun 17$22.80$26.20$24.50$22.20 10/22$19.80–$24.50$22.8027
$260.00Nov 20$27.00$30.70$28.85$23.48 10/22$14.10–$28.85$27.0027
$260.00Dec 18$28.00$32.20$30.10$22.51 10/23$15.75–$30.10$28.0019
$260.00Mar 19$36.00$39.50$37.75$27.40 10/06$24.00–$37.75$36.0063
$260.00Jun 17$42.00$46.30$44.15$40.90 10/22$37.00–$44.15$42.002
$310.00Nov 20$3.60$5.80$4.70$4.25 10/22$2.20–$5.05$4.2553
$310.00Dec 18$5.00$9.10$7.05$5.75 10/22$3.25–$7.05$5.7514
$310.00Mar 19$12.20$16.70$14.45$12.77 10/22$7.65–$14.50$12.7721
$310.00Jun 17$19.10$22.50$20.80--$20.80–$20.80—$19.101
$250.00Nov 20$34.50$38.70$36.60$34.38 10/22$19.70–$36.60$34.505
$250.00Dec 18$35.50$39.70$37.60$34.79 09/18$21.05–$37.60$35.5015
$250.00Mar 19$42.50$46.60$44.55$35.70 10/19$28.15–$44.55$42.5014
$250.00Jun 17$48.50$52.50$50.50$46.70 10/22$42.00–$50.50$48.501
$320.00Nov 20$1.80$5.00$3.40$2.60 10/23$1.73–$3.70$2.6093
$320.00Dec 18$3.00$7.00$5.00$2.20 10/13$1.90–$5.00$3.0078
$320.00Mar 19$9.90$14.00$11.95$8.15 10/19$6.10–$11.95$9.9021
$320.00Jun 17$15.50$19.90$17.70--$14.05–$17.70$15.502
$240.00Nov 20$43.00$46.80$44.90--$25.50–$44.90$43.001
$240.00Dec 18$43.70$48.00$45.85$31.78 10/06$26.75–$45.85$43.7020
$240.00Mar 19$49.50$53.50$51.50$61.85 09/08$34.40–$51.50$51.509
$330.00Nov 20$1.55$4.30$2.93$1.40 10/16$1.40–$2.93$1.5526
$330.00Dec 18$1.30$5.60$3.45$2.25 10/22$1.90–$3.78$2.25174
$330.00Mar 19$7.60$10.10$8.85$5.25 10/13$5.25–$9.50$7.6014
$230.00Dec 18$52.60$56.70$54.65$37.93 10/07$34.15–$54.65$52.6020
$230.00Mar 19$57.50$61.30$59.40$44.76 10/14$41.00–$59.40$57.506
$230.00Jun 17$62.00$66.60$64.30--$54.50–$64.30$62.002
$340.00Nov 20$0.30$4.30$2.30$1.00 10/19$0.65–$2.30$1.0017
$340.00Dec 18$0.40$4.70$2.55$1.52 10/22$1.53–$2.78$1.5249
$340.00Mar 19$5.70$9.80$7.75$6.00 10/23$4.33–$7.75$6.0059
$220.00Dec 18$61.60$65.90$63.75$47.30 10/14$42.95–$63.75$61.6023
$220.00Mar 19$65.50$69.40$67.45$51.50 09/28$47.45–$67.45$65.5011
$350.00Nov 20$0.00$4.90$2.45$0.77 10/16$0.57–$2.45$0.7740
$350.00Dec 18$0.30$4.40$2.35$3.12 09/21$1.25–$2.50$2.3560
$350.00Mar 19$4.30$7.50$5.90$5.08 10/23$3.50–$6.10$5.0836
$350.00Jun 17$8.50$12.60$10.55--$8.05–$11.00$8.501
$210.00Dec 18$71.00$75.20$73.10--$51.00–$73.10$71.0022
$210.00Mar 19$74.20$78.50$76.35$89.70 08/31$55.85–$76.35$76.355
$360.00Dec 18$0.15$4.20$2.18$2.68 09/15$1.13–$2.53$2.1820
$360.00Mar 19$3.10$6.80$4.95$4.00 10/22$2.55–$4.95$4.007
$360.00Jun 17$6.90$11.40$9.15$6.50 10/16$6.55–$9.45$6.9012
$200.00Dec 18$80.50$84.50$82.50$77.89 09/15$60.10–$82.50$80.5015
$200.00Mar 19$83.10$87.40$85.25$78.00 10/23$63.80–$85.25$83.1051
$195.00Dec 18$85.50$89.60$87.55$69.81 09/25$64.85–$87.55$85.5021
$195.00Mar 19$87.60$91.90$89.75$86.25 09/21$68.25–$89.75$87.602
$370.00Nov 20$0.00$4.00$2.00$0.45 10/12$0.43–$2.10$0.454
$370.00Dec 18$0.00$3.80$1.90$0.05 10/09$0.88–$2.45$0.0597
$370.00Mar 19$2.30$5.00$3.65$9.90 08/28$2.00–$3.73$3.653
$190.00Dec 18$90.00$94.20$92.10--$69.55–$92.10$90.003
$190.00Mar 19$92.20$96.50$94.35--$72.55–$94.35$92.201
$185.00Mar 19$97.00$100.90$98.95--$76.80–$98.95$97.001
$380.00Dec 18$0.00$4.10$2.05$1.21 09/21$0.85–$2.40$1.2119
$380.00Mar 19$1.55$4.60$3.08$2.90 10/05$1.85–$3.08$2.909
$380.00Jun 17$5.00$8.60$6.80$6.00 10/22$4.60–$6.80$6.001
$175.00Dec 18$104.50$109.20$106.85$101.29 10/01$83.95–$106.85$104.5011
$390.00Dec 18$0.05$4.40$2.23$0.50 09/25$0.53–$2.23$0.5027
$390.00Mar 19$0.55$5.00$2.78$5.50 09/04$1.38–$2.85$2.781
$390.00Jun 17$5.00$8.00$6.50$3.75 10/16$3.60–$6.50$5.002
$170.00Dec 18$109.70$113.90$111.80--$88.75–$111.80$109.701
$400.00Nov 20$0.00$4.30$2.15$0.15 10/19$0.25–$2.45$0.151
$400.00Dec 18$0.00$3.90$1.95$0.32 10/19$0.75–$2.00$0.3224
$400.00Mar 19$0.05$3.60$1.83$0.05 10/19$1.17–$2.78$0.0526
$410.00Dec 18$0.00$3.70$1.85$0.20 09/28$0.75–$2.55$0.204
$410.00Mar 19$0.00$4.30$2.15$1.75 09/29$0.88–$2.25$1.7524
$420.00Nov 20$0.00$4.90$2.45--$1.15–$2.45--2
$420.00Dec 18$0.00$3.20$1.60--$0.75–$2.45--37
$420.00Mar 19$0.00$4.00$2.00$1.55 09/24$0.80–$2.10$1.553
$440.00Dec 18$0.00$4.90$2.45$0.35 09/02$0.85–$2.45$0.359
$440.00Mar 19$0.00$3.30$1.65$0.80 10/06$0.78–$1.95$0.802
$450.00Dec 18$0.00$3.90$1.95$0.24 10/14$0.63–$1.95$0.2417
$450.00Mar 19$0.40$3.80$2.10$0.75 10/23$0.75–$2.10$0.7528
$460.00Dec 18$0.00$3.90$1.95--$0.85–$2.45--17
$460.00Mar 19$0.00$3.70$1.85$1.35 09/09$0.60–$1.85$1.351
$470.00Dec 18$0.00$1.35$0.68--$0.68–$1.33--4
$480.00Dec 18$0.00$3.90$1.95--$0.85–$1.95--2
$480.00Mar 19$0.00$3.80$1.90$1.25 09/01$0.57–$1.90$1.252
$490.00Dec 18$0.00$3.80$1.90$0.20 09/08$0.85–$2.45$0.205
$500.00Dec 18$0.00$3.90$1.95--$0.75–$2.45--2
$530.00Dec 18$0.00$3.90$1.95--$0.85–$2.50--2
$540.00Dec 18$0.00$2.00$1.00--$1.00–$1.00--8
$580.00Dec 18$0.00$4.90$2.45--$1.40–$2.50--5
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$13.10$15.50$14.30$15.29 10/22$13.75–$28.65$14.3017
$280.00Dec 18$14.10$18.40$16.25$20.10 10/23$16.25–$30.65$16.2573
$280.00Mar 19$20.80$25.20$23.00$25.70 10/22$23.00–$36.25$23.0054
$280.00Jun 17$25.60$30.20$27.90$32.00 10/23$27.90–$33.15$27.905
$290.00Dec 18$19.30$23.70$21.50$34.09 10/08$21.50–$38.40$21.5025
$290.00Mar 19$26.00$30.20$28.10$30.00 10/22$28.10–$43.55$28.106
$270.00Nov 20$8.90$10.80$9.85$13.00 10/23$9.85–$22.60$9.8526
$270.00Dec 18$9.70$13.30$11.50$20.80 10/08$11.35–$23.95$11.5070
$270.00Mar 19$16.70$20.40$18.55$20.70 10/22$18.55–$30.05$18.5570
$270.00Jun 17$21.30$25.00$23.15$25.85 10/22$23.15–$27.85$23.151
$300.00Dec 18$26.90$29.50$28.20$41.05 10/13$28.20–$46.50$28.2057
$300.00Mar 19$32.30$36.50$34.40$44.34 10/14$34.40–$50.70$34.40109
$300.00Jun 17$36.80$41.30$39.05$45.82 10/19$39.05–$45.60$39.054
$260.00Nov 20$4.50$8.80$6.65$7.49 10/22$5.80–$15.85$6.6538
$260.00Dec 18$6.50$10.40$8.45$10.85 10/23$8.40–$18.20$8.4542
$260.00Mar 19$12.30$16.60$14.45$21.50 10/13$14.45–$24.40$14.4518
$260.00Jun 17$17.40$21.00$19.20--$19.20–$22.90$17.408
$310.00Dec 18$33.30$37.50$35.40$39.30 10/22$35.40–$55.10$35.4054
$310.00Mar 19$38.90$43.00$40.95$46.51 10/23$40.95–$59.05$40.955
$250.00Nov 20$3.10$5.90$4.50$5.25 10/22$4.03–$11.10$4.5076
$250.00Dec 18$3.70$8.00$5.85$9.44 10/09$5.60–$12.85$5.8575
$250.00Mar 19$9.00$13.40$11.20$15.65 10/14$11.20–$19.30$11.2052
$250.00Jun 17$13.60$17.80$15.70$18.42 10/16$15.70–$19.00$15.701
$320.00Dec 18$41.40$45.50$43.45$53.50 09/22$43.05–$63.95$43.45213
$320.00Mar 19$45.90$50.20$48.05--$48.05–$67.40$45.9013
$240.00Nov 20$1.30$4.00$2.65$3.20 10/22$2.53–$7.10$2.6539
$240.00Dec 18$2.60$6.30$4.45$4.80 10/23$4.22–$8.85$4.4562
$240.00Mar 19$6.30$10.80$8.55$9.04 10/22$8.55–$14.35$8.5511
$240.00Jun 17$10.70$14.10$12.40--$12.40–$12.40—$10.701
$330.00Dec 18$50.10$54.00$52.05$44.65 09/01$52.05–$73.35$50.106
$330.00Mar 19$53.90$58.00$55.95--$55.95–$76.05$53.9050
$230.00Nov 20$0.70$3.10$1.90$2.50 10/16$1.65–$4.15$1.9035
$230.00Dec 18$1.50$4.70$3.10$5.60 10/13$2.80–$5.70$3.1017
$230.00Mar 19$4.10$8.40$6.25$10.10 10/06$6.25–$11.65$6.2515
$230.00Jun 17$8.00$11.60$9.80$11.00 10/19$9.80–$11.30$9.803
$340.00Dec 18$59.10$63.20$61.15$72.80 10/19$61.15–$82.90$61.156
$340.00Mar 19$62.40$66.50$64.45$58.00 08/31$64.45–$84.60$62.409
$220.00Nov 20$0.30$1.25$0.78$1.30 10/22$0.78–$3.25$0.7817
$220.00Dec 18$0.00$3.20$1.60$2.55 10/16$1.60–$3.70$1.6053
$220.00Mar 19$2.60$6.90$4.75$8.10 10/13$4.65–$8.30$4.7525
$350.00Dec 18$68.50$72.50$70.50--$70.50–$93.05$68.501
$210.00Dec 18$0.05$4.70$2.38$1.60 10/12$1.50–$2.98$1.6023
$210.00Mar 19$1.25$5.00$3.13$3.30 10/22$3.13–$6.20$3.1313
$210.00Jun 17$3.50$7.90$5.70--$5.55–$6.80$3.501
$200.00Nov 20$0.00$2.90$1.45$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.00$4.10$2.05$1.27 10/14$1.00–$2.23$1.2732
$200.00Mar 19$0.55$4.60$2.58$3.20 10/12$2.25–$4.15$2.5816
$195.00Nov 20$0.00$2.30$1.15$0.25 10/23$0.57–$2.53$0.258
$195.00Mar 19$0.25$3.40$1.83$2.25 10/16$1.63–$3.85$1.8321
$370.00Dec 18$87.80$91.70$89.75$78.60 08/31$89.75–$112.95$87.80--
$370.00Mar 19$89.20$93.00$91.10$81.59 08/31$91.10–$113.00$89.201
$190.00Nov 20$0.00$1.90$0.95$0.30 10/16$0.75–$2.45$0.301
$190.00Dec 18$0.00$4.20$2.10$0.81 09/22$0.88–$2.45$0.815
$190.00Mar 19$0.05$3.70$1.88$1.95 10/05$1.40–$3.03$1.886
$190.00Jun 17$1.90$4.40$3.15--$3.15–$3.15—$1.902
$185.00Nov 20$0.00$2.50$1.25$0.45 09/22$0.75–$2.45$0.454
$185.00Dec 18$0.00$3.40$1.70$0.62 09/22$0.75–$2.45$0.6223
$185.00Mar 19$0.00$2.50$1.25$1.80 10/14$1.23–$2.60$1.2511
$380.00Mar 19$98.50$102.50$100.50--$100.50–$122.95$98.503
$180.00Nov 20$0.00$2.50$1.25$0.35 09/22$0.93–$2.50$0.354
$180.00Dec 18$0.00$3.20$1.60--$0.75–$2.00--1
$180.00Mar 19$0.00$3.30$1.65$1.40 10/05$0.90–$2.53$1.4034
$175.00Nov 20$0.00$1.00$0.50$0.13 10/16$0.10–$2.45$0.1380
$175.00Dec 18$0.00$0.75$0.38--$0.38–$1.75--3
$175.00Mar 19$0.00$1.90$0.95$1.40 09/22$0.88–$2.20$0.956
$170.00Nov 20$0.00$0.25$0.13$0.17 09/22$0.13–$2.45$0.134
$170.00Dec 18$0.00$1.05$0.53$0.22 10/14$0.25–$0.85$0.22280
$170.00Mar 19$0.00$2.90$1.45$1.10 09/22$0.80–$2.20$1.104
$165.00Dec 18$0.00$2.90$1.45--$0.75–$2.45--2
$165.00Mar 19$0.00$3.70$1.85$0.95 10/08$0.78–$2.05$0.951
$160.00Dec 18$0.00$1.60$0.80--$0.75–$2.45--10
$150.00Mar 19$0.00$1.50$0.75--$0.57–$0.75--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 67
Total Puts 27
Put/Call Ratio 0.40
Net Difference 40

Prior's Put/Call Breakdown

Total Calls 73
Total Puts 23
Put/Call Ratio 0.32
Net Difference 50

Prior 7-Day Put/Call Summary

Total Calls 610
Total Puts 357
Average Put/Call Ratio 0.57
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