Tour v531
HII
HUNTINGTON INGALLS I
$316.21 +13.23%
$310.00 (-1.96%)🌙
as of 10/29 06:01 PM
(10/29 15:06) ◀
|
Thursday, October 29, 2026 (6:01pm)
January 2026
|
▶ (10/30 15:05)
◀ 10/29 18:01 ▶

Option Volume

Detail
ℹ
Current (10/29) 996
Calls: 716 (72%)
Puts: 280 (28%)
Prior (10/28) 143
Calls: 117 (82%)
Puts: 26 (18%)
Current vs Prior +596.50%
Calls: +511.97% (Calls)
Puts: +976.92% (Puts)
Prior 7-Day Total 770
Calls: 587 (76%)
Puts: 183 (24%)
Prior 7-Day Average 110
Calls: 83 (76%)
Puts: 26 (24%)
Current vs Prior 7-Day Avg +805.45%
Calls: +753.83%
Puts: +971.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $2.58M
Calls: $2.22M (86%)
Puts: $352.5K (14%)
Prior (10/28) $498.9K
Calls: $471.8K (95%)
Puts: $27.1K (5%)
Current vs Prior +416.49%
Calls: +371.46%
Puts: +1199.88%
Prior 7-Day Total $1.71M
Calls: $1.48M (87%)
Puts: $221.8K (13%)
Prior 7-Day Average $243.8K
Calls: $212.1K (87%)
Puts: $31.7K (13%)
Current vs Prior 7-Day Avg +956.85%
Calls: +948.52%
Puts: +1012.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.39
Prior (10/28) 0.22
Current vs Prior +75.98%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +12.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 4,376
Calls: 2,296 (52%)
Puts: 2,080 (48%)
Prior (10/28) 4,322
Calls: 2,253 (52%)
Puts: 2,069 (48%)
Current vs Prior +1.25%
Prior 7-Day Total 29,441
Calls: 15,115 (51%)
Puts: 14,326 (49%)
Prior 7-Day Average 4,205
Calls: 2,159 (51%)
Puts: 2,046 (49%)
Current vs Prior 7-Day Avg +4.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.70% | 9.90%
Prior 12.21% | 13.48%
Current vs Prior -36.94% | -26.58%
Prior 7-Day Avg 12.64% | 14.04%
Current vs 7-Day Avg -39.10% | -29.52%
Prior 7-Day Eod 12.21% | 13.48%
Current vs 7-Day Eod -36.94% | -26.58%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.09% | 14.55%
Calls: 15.97% | 17.96%
Puts: 24.22% | 11.15%
Prior 23.02% | 21.77%
Calls: 16.54% | 19.03%
Puts: 29.51% | 24.50%
Current vs Prior -12.73% | -33.16%
Prior 7-Day Avg 16.18% | 14.51%
Calls: 15.08% | 15.04%
Puts: 17.27% | 13.99%
Current vs 7-Day Avg +24.19% | +0.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.22M) vs puts ($352.5K). Massive premium surge with dollar volume up 416% vs prior. Dollar volume significantly above 7-day average (957% higher). Unusually high activity with volume up 596% vs prior - elevated interest.

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 4 of results (avg 6.0%, best 4.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2066.4069.50$67.954.6%20.995
$260.00Nov 2056.8059.60$58.204.8%60.9838
$270.00Nov 2046.8050.00$48.406.6%440.96188
$280.00Nov 2037.4040.50$38.958.0%170.9559
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. 8 found (avg delta 0.86, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2066.4069.50$67.954.6%20.995
$260.00Nov 2056.8059.60$58.204.8%60.9838
$270.00Nov 2046.8050.00$48.406.6%440.96188
$280.00Nov 2037.4040.50$38.958.0%170.9559
$290.00Nov 2028.4031.50$29.9510.4%80.8832
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 208.9011.50$10.2025.5%80.65--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 349, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 200.703.50$2.10133.3%570.1818
$270.00Nov 2046.8050.00$48.406.6%440.96188
$320.00Nov 206.909.60$8.2532.7%410.4894
$330.00Nov 203.205.00$4.1043.9%390.3128
$310.00Nov 2012.8015.50$14.1519.1%260.6653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 200.201.60$0.90155.6%170.0625
$260.00Nov 200.300.85$0.5796.5%160.0441
$240.00Nov 200.000.40$0.20200.0%120.0139
$250.00Nov 200.001.35$0.68198.5%90.0483
$320.00Nov 208.9011.50$10.2025.5%80.65--

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. 10 found (best R:R 1.50, avg 9.25)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$0.50$9.50$0.5018%19.00$340.50
$330.00$340.00Nov 20$2.00$8.00$2.0031%4.00$332.00
$310.00$320.00Nov 20$5.90$4.10$5.9066%0.69$315.90
$320.00$330.00Nov 20$4.15$5.85$4.1548%1.41$324.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$4.00$6.00$4.0065%1.50$316.00
$310.00$300.00Nov 20$2.60$7.40$2.6042%2.85$307.40
$300.00$290.00Nov 20$1.55$8.45$1.5525%5.45$298.45
$270.00$260.00Nov 20$0.33$9.67$0.336%29.30$269.67
$290.00$280.00Nov 20$1.05$8.95$1.0515%8.52$288.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.71, avg 0.22)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$4.15$4.15$5.8552%0.71$324.15
$330.00$340.00Nov 20$2.00$2.00$8.0069%0.25$332.00
$340.00$350.00Nov 20$0.50$0.50$9.5082%0.05$340.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$0.48$0.48$9.5296%0.05$249.52
$290.00$280.00Nov 20$1.05$1.05$8.9585%0.12$288.95
$270.00$260.00Nov 20$0.33$0.33$9.6794%0.03$269.67
$300.00$290.00Nov 20$1.55$1.55$8.4575%0.18$298.45
$310.00$300.00Nov 20$2.60$2.60$7.4058%0.35$307.40

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. 4 found (cheapest 5.83% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Nov 20$8.25$10.20$18.45$301.55$338.455.83%
$310.00Nov 20$14.15$6.20$20.35$289.65$330.356.44%
$300.00Nov 20$21.35$3.60$24.95$275.05$324.957.89%
$290.00Nov 20$29.95$2.05$32.00$258.00$322.0010.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.79% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$270.00Nov 20$1.60$0.90$2.50$267.50$352.50
$350.00$280.00Nov 20$1.60$1.00$2.60$277.40$352.60
$340.00$270.00Nov 20$2.10$0.90$3.00$267.00$343.00
$340.00$280.00Nov 20$2.10$1.00$3.10$276.90$343.10
$350.00$290.00Nov 20$1.60$2.05$3.65$286.35$353.65
$340.00$290.00Nov 20$2.10$2.05$4.15$285.85$344.15
$350.00$300.00Nov 20$1.60$3.60$5.20$294.80$355.20
$340.00$300.00Nov 20$2.10$3.60$5.70$294.30$345.70
$330.00$280.00Nov 20$4.10$1.00$5.10$274.90$335.10
$330.00$270.00Nov 20$4.10$0.90$5.00$265.00$335.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.33, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250330/340Nov 20$2.48$7.5266%0.33$247.52$332.48
240/250340/350Nov 20$0.98$9.0278%0.11$249.02$340.98
260/270330/340Nov 20$2.33$7.6763%0.30$267.67$332.33
280/290330/340Nov 20$3.05$6.9554%0.44$286.95$333.05
260/270340/350Nov 20$0.83$9.1776%0.09$269.17$340.83
280/290340/350Nov 20$1.55$8.4567%0.18$288.45$341.55
290/300330/340Nov 20$3.55$6.4544%0.55$296.45$333.55
290/300340/350Nov 20$2.05$7.9557%0.26$297.95$342.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 6.14, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$1.30$8.7031%6.69
$280.00$290.00$300.00Nov 20$0.40$9.6016%24.00
$310.00$320.00$330.00Nov 20$1.75$8.2535%4.71
$270.00$280.00$290.00Nov 20$0.45$9.558%21.22
$290.00$300.00$310.00Nov 20$1.40$8.6022%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$1.40$8.6040%6.14
$290.00$300.00$310.00Nov 20$1.05$8.9527%8.52
$280.00$290.00$300.00Nov 20$0.50$9.5017%19.00
$230.00$240.00$250.00Nov 20$0.46$9.543%20.74
$250.00$260.00$270.00Nov 20$0.44$9.562%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Nov 20-$2.35$7.65
$330.00$340.001:2Nov 20-$0.10$9.90
$300.00$310.001:2Nov 20-$6.95$3.05
$340.00$350.001:2Nov 20-$1.10$8.90
$320.00$330.001:2Nov 20$0.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Nov 20-$2.20$7.80
$310.00$300.001:2Nov 20-$1.00$9.00
$300.00$290.001:2Nov 20-$0.50$9.50
$270.00$260.001:2Nov 20-$0.24$9.76
$240.00$230.001:2Nov 20-$0.16$9.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.18%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Nov 20$6.900.481.2%2.18%3.38%4194
$330.00Nov 20$3.200.314.4%1.01%5.37%3928
$350.00Nov 20$0.700.1310.7%0.22%10.91%440
$340.00Nov 20$0.700.187.5%0.22%7.74%5718

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. 170 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 $200.00 12-18 call last traded $77.89 on 09/15 (now $116.20/$119.30) — try a limit near $116.20. Also watch the $200.00 03-19 call last traded $78.00 on 10/23 (now $117.80/$121.00) — try a limit near $117.80; the $220.00 12-18 call last traded $47.30 on 10/14 (now $96.50/$99.40) — try a limit near $96.50. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $56.20/$60.50) — try a limit near $58.35.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Nov 20$6.90$9.60$8.25$2.60 10/23$1.73–$8.25$6.9094
$320.00Dec 18$10.80$13.50$12.15$2.20 10/13$1.90–$12.15$10.8078
$320.00Mar 19$23.40$26.10$24.75$8.15 10/19$6.10–$24.75$23.4021
$320.00Jun 17$32.90$35.40$34.15--$14.05–$34.15$32.902
$310.00Nov 20$12.80$15.50$14.15$4.25 10/22$2.20–$14.15$12.8053
$310.00Dec 18$15.80$18.50$17.15$5.75 10/22$3.25–$17.15$15.8015
$310.00Mar 19$28.90$31.30$30.10$12.77 10/22$7.65–$30.10$28.9021
$310.00Jun 17$37.70$40.30$39.00--$20.00–$39.00$37.701
$330.00Nov 20$3.20$5.00$4.10$1.40 10/16$1.40–$4.10$3.2028
$330.00Dec 18$6.20$8.60$7.40$2.25 10/22$1.90–$7.40$6.20175
$330.00Mar 19$18.70$21.40$20.05$5.25 10/13$5.25–$20.05$18.7015
$300.00Nov 20$19.80$22.90$21.35$5.50 10/23$3.20–$21.35$19.8053
$300.00Dec 18$22.40$25.00$23.70$7.10 10/23$4.45–$23.70$22.4089
$300.00Mar 19$34.70$37.50$36.10$12.00 10/14$9.70–$36.10$34.7051
$300.00Jun 17$43.30$45.80$44.55$22.20 10/22$19.80–$44.55$43.3027
$340.00Nov 20$0.70$3.50$2.10$1.00 10/19$0.65–$2.30$1.0018
$340.00Dec 18$2.70$6.00$4.35$1.52 10/22$1.53–$4.35$2.7048
$340.00Mar 19$14.60$17.90$16.25$6.00 10/23$4.33–$16.25$14.6059
$290.00Nov 20$28.40$31.50$29.95$9.40 10/22$4.70–$29.95$28.4032
$290.00Dec 18$30.20$32.80$31.50$11.80 10/22$6.10–$31.50$30.2027
$290.00Mar 19$40.90$43.90$42.40$20.80 10/22$12.45–$42.40$40.9024
$350.00Nov 20$0.70$2.50$1.60$0.77 10/16$0.57–$2.45$0.7740
$350.00Dec 18$1.00$4.00$2.50$3.12 09/21$1.25–$2.50$2.5060
$350.00Mar 19$11.30$14.00$12.65$5.08 10/23$3.50–$12.65$11.3036
$350.00Jun 17$19.90$22.80$21.35--$8.05–$21.35$19.901
$280.00Nov 20$37.40$40.50$38.95$12.50 10/23$7.00–$38.95$37.4059
$280.00Dec 18$38.50$41.20$39.85$14.60 10/23$8.50–$39.85$38.5081
$280.00Mar 19$47.90$51.00$49.45$22.41 10/23$15.30–$49.45$47.9045
$280.00Jun 17$55.60$57.80$56.70$29.00 10/16$27.50–$56.70$55.602
$360.00Dec 18$0.35$3.00$1.68$2.68 09/15$1.15–$2.53$1.6820
$360.00Mar 19$8.60$12.20$10.40$4.00 10/22$2.55–$10.40$8.608
$360.00Jun 17$16.60$20.00$18.30$6.50 10/16$6.55–$18.30$16.6012
$270.00Nov 20$46.80$50.00$48.40$16.75 10/23$9.85–$48.40$46.80188
$270.00Dec 18$47.60$51.00$49.30$17.40 10/23$11.75–$49.30$47.6022
$270.00Mar 19$55.30$58.40$56.85$24.40 10/19$19.45–$56.85$55.3014
$270.00Jun 17$62.00$64.80$63.40$31.65 10/19$31.95–$63.40$62.005
$370.00Nov 20$0.00$1.30$0.65$0.45 10/12$0.43–$2.10$0.455
$370.00Dec 18$0.00$3.10$1.55$0.05 10/09$0.88–$2.45$0.0597
$370.00Mar 19$6.60$10.00$8.30$9.90 08/28$2.00–$8.30$8.303
$260.00Nov 20$56.80$59.60$58.20$23.48 10/22$14.10–$58.20$56.8038
$260.00Dec 18$57.10$60.30$58.70$22.51 10/23$15.75–$58.70$57.1018
$260.00Mar 19$63.20$66.30$64.75$27.40 10/06$24.00–$64.75$63.2063
$260.00Jun 17$69.60$72.10$70.85$40.90 10/22$37.00–$70.85$69.602
$380.00Dec 18$0.30$2.35$1.33$1.21 09/21$0.95–$2.45$1.2119
$380.00Mar 19$4.70$8.00$6.35$2.90 10/05$1.85–$6.35$4.709
$380.00Jun 17$11.30$13.90$12.60$6.00 10/22$4.60–$12.60$11.301
$250.00Nov 20$66.40$69.50$67.95$34.38 10/22$19.70–$67.95$66.405
$250.00Dec 18$66.80$69.90$68.35$34.79 09/18$21.05–$68.35$66.8015
$250.00Mar 19$71.60$74.80$73.20$35.70 10/19$28.15–$73.20$71.6014
$250.00Jun 17$76.30$80.20$78.25$46.70 10/22$42.00–$78.25$76.301
$390.00Dec 18$0.05$2.00$1.02$0.50 09/25$0.53–$2.53$0.5027
$390.00Mar 19$3.60$5.90$4.75$5.50 09/04$1.38–$4.75$4.751
$390.00Jun 17$10.20$12.70$11.45$3.75 10/16$3.60–$11.45$10.202
$390.00Nov 20$0.00$1.10$0.55--$0.55–$0.55—--2
$240.00Nov 20$76.10$79.40$77.75--$25.50–$77.75$76.101
$240.00Dec 18$76.50$79.60$78.05$31.78 10/06$26.75–$78.05$76.5020
$240.00Mar 19$80.40$84.00$82.20$61.85 09/08$34.40–$82.20$80.409
$400.00Nov 20$0.00$1.45$0.73$0.15 10/19$0.25–$2.45$0.151
$400.00Dec 18$0.10$0.80$0.45$0.32 10/19$0.45–$2.15$0.3224
$400.00Mar 19$2.90$4.80$3.85$0.05 10/19$1.17–$3.85$2.9026
$230.00Dec 18$86.30$89.50$87.90$37.93 10/07$34.15–$87.90$86.3020
$230.00Mar 19$89.30$93.00$91.15$44.76 10/14$41.00–$91.15$89.306
$230.00Jun 17$93.00$96.70$94.85--$54.50–$94.85$93.002
$410.00Dec 18$0.00$1.10$0.55$0.20 09/28$0.55–$2.55$0.204
$410.00Mar 19$1.65$4.60$3.13$1.75 09/29$0.88–$3.13$1.7524
$220.00Dec 18$96.50$99.40$97.95$47.30 10/14$42.95–$97.95$96.5023
$220.00Mar 19$99.00$102.00$100.50$51.50 09/28$47.45–$100.50$99.0011
$420.00Nov 20$0.00$1.45$0.73--$0.73–$2.45--2
$420.00Dec 18$0.00$1.50$0.75--$0.75–$2.45--37
$420.00Mar 19$0.95$4.40$2.68$1.55 09/24$0.80–$2.68$1.553
$210.00Dec 18$106.10$109.40$107.75--$51.00–$107.75$106.1022
$210.00Mar 19$108.10$111.50$109.80$89.70 08/31$55.85–$109.80$108.105
$200.00Dec 18$116.20$119.30$117.75$77.89 09/15$60.25–$117.75$116.205
$200.00Mar 19$117.80$121.00$119.40$78.00 10/23$63.80–$119.40$117.8051
$200.00Nov 20$116.10$119.20$117.65--$117.65–$117.65—$116.1010
$195.00Dec 18$120.00$124.30$122.15$69.81 09/25$64.90–$122.15$120.0021
$195.00Mar 19$122.10$125.90$124.00$86.25 09/21$68.25–$124.00$122.102
$440.00Dec 18$0.00$1.50$0.75$0.35 09/02$0.75–$2.45$0.359
$440.00Mar 19$0.05$3.80$1.92$0.80 10/06$0.78–$2.00$0.802
$190.00Dec 18$125.00$129.30$127.15--$69.65–$127.15$125.003
$190.00Mar 19$127.20$130.70$128.95--$72.65–$128.95$127.201
$185.00Mar 19$131.10$135.60$133.35--$76.80–$133.35$131.101
$450.00Dec 18$0.00$2.50$1.25$0.24 10/14$0.63–$2.45$0.2417
$450.00Mar 19$0.70$2.75$1.73$0.75 10/23$0.75–$2.10$0.7528
$175.00Dec 18$140.00$144.20$142.10$101.29 10/01$83.95–$142.10$140.001
$175.00Nov 20$140.00$144.20$142.10--$142.10–$142.10—$140.0010
$460.00Dec 18$0.00$2.30$1.15--$0.85–$2.45--17
$460.00Mar 19$0.00$3.40$1.70$1.35 09/09$0.60–$1.95$1.351
$170.00Dec 18$145.00$149.20$147.10--$88.85–$147.10$145.001
$470.00Dec 18$0.00$1.35$0.68--$0.68–$1.33--4
$480.00Dec 18$0.00$2.10$1.05--$0.85–$2.45--2
$480.00Mar 19$0.00$4.00$2.00$1.25 09/01$0.57–$2.00$1.252
$490.00Dec 18$0.00$3.60$1.80$0.20 09/08$0.88–$2.45$0.205
$500.00Dec 18$0.00$2.30$1.15--$0.75–$2.45--2
$530.00Dec 18$0.00$3.00$1.50--$0.85–$2.45--2
$540.00Dec 18$0.00$1.90$0.95--$0.95–$1.00--8
$580.00Dec 18$0.00$3.20$1.60--$1.40–$2.45--5
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Dec 18$12.90$15.40$14.15$53.50 09/22$14.15–$63.65$14.15213
$320.00Mar 19$23.60$26.20$24.90--$24.90–$65.95$23.6013
$310.00Dec 18$7.80$10.60$9.20$39.30 10/22$9.20–$54.60$9.2052
$310.00Mar 19$19.00$21.10$20.05$46.51 10/23$20.05–$57.50$20.055
$330.00Dec 18$18.50$21.40$19.95$44.65 09/01$19.95–$73.10$19.956
$330.00Mar 19$28.90$31.00$29.95--$29.95–$74.75$28.9050
$300.00Dec 18$5.30$7.70$6.50$41.05 10/13$6.50–$45.45$6.5057
$300.00Mar 19$15.50$17.10$16.30$44.34 10/14$16.30–$49.55$16.30109
$300.00Jun 17$21.90$24.00$22.95$45.82 10/19$22.95–$45.60$22.954
$340.00Dec 18$25.60$28.50$27.05$72.80 10/19$27.05–$82.80$27.056
$340.00Mar 19$34.70$37.50$36.10$58.00 08/31$36.10–$84.00$36.109
$290.00Dec 18$3.00$4.70$3.85$34.09 10/08$3.85–$37.20$3.8525
$290.00Mar 19$11.50$14.10$12.80$30.00 10/22$12.80–$41.85$12.806
$350.00Dec 18$34.30$36.90$35.60--$35.60–$92.55$34.301
$350.00Jun 17$46.90$50.10$48.50--$48.50–$48.50—$46.901
$280.00Nov 20$0.40$1.60$1.00$15.29 10/22$1.00–$27.75$1.0020
$280.00Dec 18$1.80$3.00$2.40$20.10 10/23$2.40–$29.65$2.4073
$280.00Mar 19$9.20$11.40$10.30$25.70 10/22$10.30–$34.90$10.3054
$280.00Jun 17$14.10$16.70$15.40$32.00 10/23$15.40–$33.15$15.405
$270.00Nov 20$0.20$1.60$0.90$13.00 10/23$0.90–$20.40$0.9025
$270.00Dec 18$0.15$2.00$1.08$20.80 10/08$1.08–$22.95$1.0869
$270.00Mar 19$7.40$9.20$8.30$20.70 10/22$8.30–$28.60$8.3070
$270.00Jun 17$11.00$14.00$12.50$25.85 10/22$12.50–$27.85$12.501
$370.00Dec 18$52.40$54.90$53.65$78.60 08/31$53.65–$112.30$53.65--
$370.00Mar 19$56.20$60.50$58.35$81.59 08/31$58.35–$112.50$58.351
$260.00Nov 20$0.30$0.85$0.57$7.49 10/22$0.57–$14.80$0.5741
$260.00Dec 18$0.45$1.50$0.98$10.85 10/23$0.98–$17.20$0.9848
$260.00Mar 19$4.10$6.70$5.40$21.50 10/13$5.40–$23.45$5.4018
$260.00Jun 17$8.20$11.80$10.00--$10.00–$22.90$8.208
$380.00Mar 19$64.70$68.90$66.80--$66.80–$122.35$64.703
$250.00Nov 20$0.00$1.35$0.68$5.25 10/22$0.68–$10.45$0.6883
$250.00Dec 18$0.00$2.25$1.13$9.44 10/09$1.13–$12.20$1.1374
$250.00Mar 19$3.80$6.00$4.90$15.65 10/14$4.90–$18.45$4.9052
$250.00Jun 17$5.90$10.00$7.95$18.42 10/16$7.95–$19.00$7.951
$240.00Nov 20$0.00$0.40$0.20$3.20 10/22$0.20–$7.10$0.2039
$240.00Dec 18$0.00$0.90$0.45$4.80 10/23$0.45–$8.85$0.4562
$240.00Mar 19$2.20$5.10$3.65$9.04 10/22$3.65–$14.00$3.6511
$240.00Jun 17$4.30$8.30$6.30--$6.30–$13.20$4.301
$230.00Nov 20$0.00$0.35$0.18$2.50 10/16$0.18–$4.15$0.1834
$230.00Dec 18$0.05$0.50$0.28$5.60 10/13$0.28–$5.50$0.2817
$230.00Mar 19$1.05$4.20$2.63$10.10 10/06$2.63–$11.65$2.6315
$230.00Jun 17$3.80$6.90$5.35$11.00 10/19$5.35–$11.30$5.354
$220.00Nov 20$0.00$1.30$0.65$1.30 10/22$0.63–$3.25$0.6517
$220.00Dec 18$0.00$1.25$0.63$2.55 10/16$0.63–$3.65$0.6354
$220.00Mar 19$1.05$2.40$1.73$8.10 10/13$1.73–$8.30$1.7325
$210.00Dec 18$0.00$0.50$0.25$1.60 10/12$0.25–$2.68$0.2523
$210.00Mar 19$1.00$3.60$2.30$3.30 10/22$2.30–$6.20$2.3013
$210.00Jun 17$1.05$5.00$3.03--$3.03–$6.80$1.051
$200.00Nov 20$0.00$3.40$1.70$0.85 09/22$0.65–$2.83$0.852
$200.00Dec 18$0.00$3.40$1.70$1.27 10/14$1.00–$2.23$1.2732
$200.00Mar 19$0.00$3.00$1.50$3.20 10/12$1.50–$4.05$1.5016
$195.00Nov 20$0.00$2.60$1.30$0.25 10/23$0.57–$2.53$0.258
$195.00Mar 19$0.00$1.00$0.50$2.25 10/16$0.50–$3.85$0.5021
$190.00Nov 20$0.00$3.40$1.70$0.30 10/16$0.75–$2.45$0.301
$190.00Dec 18$0.00$4.90$2.45$0.81 09/22$1.15–$2.45$0.815
$190.00Mar 19$0.00$3.30$1.65$1.95 10/05$1.40–$3.03$1.656
$190.00Jun 17$0.00$4.20$2.10--$2.10–$3.35--2
$185.00Nov 20$0.00$4.90$2.45$0.45 09/22$0.75–$2.45$0.454
$185.00Dec 18$0.00$4.90$2.45$0.62 09/22$0.78–$2.45$0.6223
$185.00Mar 19$0.00$2.90$1.45$1.80 10/14$1.23–$2.60$1.4511
$180.00Nov 20$0.00$4.90$2.45$0.35 09/22$0.93–$2.45$0.354
$180.00Dec 18$0.00$3.40$1.70--$1.60–$2.00--1
$180.00Mar 19$0.00$3.10$1.55$1.40 10/05$0.90–$2.32$1.4034
$175.00Nov 20$0.00$1.25$0.63$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$2.70$1.35$1.40 09/22$0.88–$2.10$1.356
$170.00Nov 20$0.00$0.25$0.13$0.17 09/22$0.13–$2.45$0.134
$170.00Dec 18$0.00$1.50$0.75$0.22 10/14$0.40–$0.85$0.22280
$170.00Mar 19$0.00$3.50$1.75$1.10 09/22$0.80–$2.03$1.104
$165.00Dec 18$0.00$4.90$2.45--$1.05–$2.45--2
$165.00Mar 19$0.00$3.70$1.85$0.95 10/08$0.78–$1.95$0.951
$160.00Dec 18$0.00$4.90$2.45--$0.80–$2.45--10
$150.00Mar 19$0.00$4.90$2.45--$0.57–$2.45--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 716
Total Puts 280
Put/Call Ratio 0.39
Net Difference 436

Prior's Put/Call Breakdown

Total Calls 117
Total Puts 26
Put/Call Ratio 0.22
Net Difference 91

Prior 7-Day Put/Call Summary

Total Calls 587
Total Puts 183
Average Put/Call Ratio 0.35
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