Tour v531
HII
HUNTINGTON INGALLS I
$316.88 +0.21%
(10/30 15:05) ◀
|
Friday, October 30, 2026 (6:06pm)
January 2026
|
▶ (11/2 15:05)
◀ 10/30 18:06 ▶

Option Volume

Detail
ℹ
Current (10/30) 293
Calls: 191 (65%)
Puts: 102 (35%)
Prior (10/29) 996
Calls: 716 (72%)
Puts: 280 (28%)
Current vs Prior -70.58%
Calls: -73.32% (Calls)
Puts: -63.57% (Puts)
Prior 7-Day Total 1,680
Calls: 1,253 (75%)
Puts: 427 (25%)
Prior 7-Day Average 240
Calls: 179 (75%)
Puts: 61 (25%)
Current vs Prior 7-Day Avg +22.08%
Calls: +6.70%
Puts: +67.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $444.8K
Calls: $373.4K (84%)
Puts: $71.4K (16%)
Prior (10/29) $2.58M
Calls: $2.22M (86%)
Puts: $352.5K (14%)
Current vs Prior -82.74%
Calls: -83.21%
Puts: -79.75%
Prior 7-Day Total $4.17M
Calls: $3.64M (87%)
Puts: $530.0K (13%)
Prior 7-Day Average $595.5K
Calls: $519.7K (87%)
Puts: $75.7K (13%)
Current vs Prior 7-Day Avg -25.31%
Calls: -28.16%
Puts: -5.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.53
Prior (10/29) 0.39
Current vs Prior +36.56%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +78.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30) 4,503
Calls: 2,380 (53%)
Puts: 2,123 (47%)
Prior (10/29) 4,376
Calls: 2,296 (52%)
Puts: 2,080 (48%)
Current vs Prior +2.90%
Prior 7-Day Total 29,755
Calls: 15,363 (52%)
Puts: 14,392 (48%)
Prior 7-Day Average 4,250
Calls: 2,194 (52%)
Puts: 2,056 (48%)
Current vs Prior 7-Day Avg +5.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.92% | 10.37%
Prior 7.70% | 9.90%
Current vs Prior +2.86% | +4.73%
Prior 7-Day Avg 11.92% | 13.42%
Current vs 7-Day Avg -33.55% | -22.77%
Prior 7-Day Eod 7.70% | 9.90%
Current vs 7-Day Eod +2.86% | +4.73%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.60% | 12.68%
Calls: 16.37% | 14.69%
Puts: 18.83% | 10.67%
Prior 20.09% | 14.55%
Calls: 15.97% | 17.96%
Puts: 24.22% | 11.15%
Current vs Prior -12.39% | -12.85%
Prior 7-Day Avg 16.86% | 14.57%
Calls: 14.96% | 15.44%
Puts: 18.76% | 13.71%
Current vs 7-Day Avg +4.40% | -12.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($373.4K) vs puts ($71.4K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 71% vs prior. Bullish P/C ratio of 0.53.

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 3 of results (avg 7.2%, best 6.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2056.1059.60$57.856.1%--0.9835
$270.00Nov 2046.6050.30$48.457.6%270.97173
$280.00Nov 2037.2040.30$38.758.0%80.9252
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 0.82, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2056.1059.60$57.856.1%--0.9835
$270.00Nov 2046.6050.30$48.457.6%270.97173
$280.00Nov 2037.2040.30$38.758.0%80.9252
$290.00Nov 2028.0031.20$29.6010.8%30.8728
$300.00Nov 2020.1022.50$21.3011.3%140.7852
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 2031.6035.00$33.3010.2%20.89--
$320.00Nov 209.8012.20$11.0021.8%30.534

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 115, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2046.6050.30$48.457.6%270.97173
$300.00Nov 2020.1022.50$21.3011.3%140.7852
$320.00Nov 207.8010.00$8.9024.7%110.47108
$350.00Nov 200.901.75$1.3363.9%100.1142
$330.00Nov 203.805.10$4.4529.2%90.3147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 200.150.60$0.38118.4%50.0321
$250.00Nov 200.100.25$0.1883.3%40.0178
$260.00Nov 200.200.35$0.2853.6%30.0238
$310.00Nov 205.606.90$6.2520.8%30.376
$320.00Nov 209.8012.20$11.0021.8%30.534

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 6.04, avg 15.09)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Nov 20$1.42$8.58$1.4231%6.04$331.42
$310.00$320.00Nov 20$5.20$4.80$5.2063%0.92$315.20
$340.00$350.00Nov 20$1.70$8.30$1.7021%4.88$341.70
$320.00$330.00Nov 20$4.45$5.55$4.4547%1.25$324.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Nov 20$0.55$9.45$0.5513%17.18$289.45
$300.00$290.00Nov 20$1.35$8.65$1.3522%6.41$298.65
$260.00$250.00Nov 20$0.10$9.90$0.102%99.00$259.90
$320.00$310.00Nov 20$4.75$5.25$4.7553%1.11$315.25
$280.00$270.00Nov 20$0.77$9.23$0.778%11.99$279.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.80, avg 0.24)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$4.45$4.45$5.5553%0.80$324.45
$340.00$350.00Nov 20$1.70$1.70$8.3079%0.20$341.70
$330.00$340.00Nov 20$1.42$1.42$8.5869%0.17$331.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$3.20$3.20$6.8063%0.47$306.80
$280.00$270.00Nov 20$0.77$0.77$9.2392%0.08$279.23
$260.00$250.00Nov 20$0.10$0.10$9.9098%0.01$259.90
$300.00$290.00Nov 20$1.35$1.35$8.6578%0.16$298.65
$290.00$280.00Nov 20$0.55$0.55$9.4587%0.06$289.45

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 6.28% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Nov 20$8.90$11.00$19.90$300.10$339.906.28%
$310.00Nov 20$14.10$6.25$20.35$289.65$330.356.42%
$300.00Nov 20$21.30$3.05$24.35$275.65$324.357.68%
$290.00Nov 20$29.60$1.70$31.30$258.70$321.309.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.78% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$280.00Nov 20$1.33$1.15$2.48$277.52$352.48
$350.00$290.00Nov 20$1.33$1.70$3.03$286.97$353.03
$340.00$280.00Nov 20$3.03$1.15$4.18$275.82$344.18
$350.00$300.00Nov 20$1.33$3.05$4.38$295.62$354.38
$340.00$290.00Nov 20$3.03$1.70$4.73$285.27$344.73
$340.00$300.00Nov 20$3.03$3.05$6.08$293.92$346.08
$330.00$280.00Nov 20$4.45$1.15$5.60$274.40$335.60
$330.00$290.00Nov 20$4.45$1.70$6.15$283.85$336.15
$330.00$300.00Nov 20$4.45$3.05$7.50$292.50$337.50
$350.00$310.00Nov 20$1.33$6.25$7.58$302.42$357.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.33, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280340/350Nov 20$2.47$7.5370%0.33$277.53$342.47
250/260340/350Nov 20$1.80$8.2077%0.22$258.20$341.80
280/290340/350Nov 20$2.25$7.7566%0.29$287.75$342.25
290/300340/350Nov 20$3.05$6.9557%0.44$296.95$343.05
270/280330/340Nov 20$2.19$7.8161%0.28$277.81$332.19
250/260330/340Nov 20$1.52$8.4867%0.18$258.48$331.52
280/290330/340Nov 20$1.97$8.0356%0.25$288.03$331.97
290/300330/340Nov 20$2.77$7.2347%0.38$297.23$332.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 12.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Nov 20$0.75$9.2532%12.33
$290.00$300.00$310.00Nov 20$1.10$8.9024%8.09
$270.00$280.00$290.00Nov 20$0.55$9.459%17.18
$280.00$290.00$300.00Nov 20$0.85$9.1513%10.76
$300.00$310.00$320.00Nov 20$2.00$8.0031%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$1.55$8.4531%5.45
$280.00$290.00$300.00Nov 20$0.80$9.2013%11.50
$240.00$250.00$260.00Nov 20$0.30$9.700%32.33
$260.00$270.00$280.00Nov 20$0.67$9.336%13.93
$290.00$300.00$310.00Nov 20$1.85$8.1524%4.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $--, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Nov 20$0.00$10.00
$310.00$320.001:2Nov 20-$3.70$6.30
$330.00$340.001:2Nov 20-$1.61$8.39
$300.00$310.001:2Nov 20-$6.90$3.10
$340.00$350.001:2Nov 20$0.37$9.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Nov 20-$1.50$8.50
$300.00$290.001:2Nov 20-$0.35$9.65
$290.00$280.001:2Nov 20-$0.60$9.40
$260.00$250.001:2Nov 20-$0.08$9.92
$270.00$260.001:2Nov 20-$0.18$9.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.46%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Nov 20$7.800.471.0%2.46%3.45%11108
$330.00Nov 20$3.800.314.1%1.20%5.34%947
$340.00Nov 20$1.950.217.3%0.62%7.91%270
$350.00Nov 20$0.900.1110.4%0.28%10.74%1042

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. 179 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 $140.90/$144.30) — try a limit near $140.90. Also watch the $200.00 03-19 call last traded $78.00 on 10/23 (now $117.90/$121.00) — try a limit near $117.90; the $195.00 12-18 call last traded $69.81 on 09/25 (now $120.90/$124.20) — try a limit near $120.90. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $57.10/$60.50) — try a limit near $58.80.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Nov 20$7.80$10.00$8.90$2.60 10/23$1.73–$8.90$7.80108
$320.00Dec 18$11.70$12.90$12.30$2.20 10/13$1.90–$12.30$11.70100
$320.00Mar 19$23.70$26.70$25.20$8.15 10/19$6.10–$25.20$23.7027
$320.00Jun 17$33.30$35.00$34.15--$14.05–$34.15$33.3016
$310.00Nov 20$12.90$15.30$14.10$4.25 10/22$2.20–$14.15$12.9054
$310.00Dec 18$16.40$19.00$17.70$5.75 10/22$3.25–$17.70$16.4019
$310.00Mar 19$29.30$31.60$30.45$12.77 10/22$7.65–$30.45$29.3034
$310.00Jun 17$37.40$40.30$38.85--$20.00–$39.00$37.402
$330.00Nov 20$3.80$5.10$4.45$1.40 10/16$1.40–$4.45$3.8047
$330.00Dec 18$7.20$8.90$8.05$2.25 10/22$1.90–$8.05$7.20239
$330.00Mar 19$19.60$21.60$20.60$5.25 10/13$5.25–$20.60$19.6015
$300.00Nov 20$20.10$22.50$21.30$5.50 10/23$3.20–$21.35$20.1052
$300.00Dec 18$22.50$25.40$23.95$7.10 10/23$4.45–$23.95$22.5073
$300.00Mar 19$34.70$37.80$36.25$12.00 10/14$9.70–$36.25$34.7028
$300.00Jun 17$42.90$45.90$44.40$22.20 10/22$19.80–$44.55$42.9024
$340.00Nov 20$1.95$4.10$3.03$1.00 10/19$0.65–$3.03$1.9570
$340.00Dec 18$4.30$5.80$5.05$1.52 10/22$1.53–$5.05$4.3043
$340.00Mar 19$15.00$18.10$16.55$6.00 10/23$4.33–$16.55$15.0059
$290.00Nov 20$28.00$31.20$29.60$9.40 10/22$4.70–$29.95$28.0028
$290.00Dec 18$30.30$32.90$31.60$11.80 10/22$6.10–$31.60$30.3025
$290.00Mar 19$40.90$43.80$42.35$20.80 10/22$12.45–$42.40$40.9024
$350.00Nov 20$0.90$1.75$1.33$0.77 10/16$0.57–$2.45$0.9042
$350.00Dec 18$1.00$4.60$2.80$3.12 09/21$1.25–$2.80$2.8062
$350.00Mar 19$11.70$14.60$13.15$5.08 10/23$3.50–$13.15$11.7039
$350.00Jun 17$20.00$22.90$21.45--$8.05–$21.45$20.002
$280.00Nov 20$37.20$40.30$38.75$12.50 10/23$7.00–$38.95$37.2052
$280.00Dec 18$38.70$41.00$39.85$14.60 10/23$8.50–$39.85$38.7064
$280.00Mar 19$48.00$50.80$49.40$22.41 10/23$15.30–$49.45$48.0040
$280.00Jun 17$55.20$58.20$56.70$29.00 10/16$27.50–$56.70$55.202
$360.00Dec 18$0.10$4.40$2.25$2.68 09/15$1.15–$2.53$2.2520
$360.00Mar 19$9.00$12.30$10.65$4.00 10/22$2.55–$10.65$9.008
$360.00Jun 17$16.60$19.80$18.20$6.50 10/16$6.55–$18.30$16.6012
$270.00Nov 20$46.60$50.30$48.45$16.75 10/23$9.85–$48.45$46.60173
$270.00Dec 18$47.60$50.40$49.00$17.40 10/23$11.75–$49.30$47.6014
$270.00Mar 19$55.60$58.60$57.10$24.40 10/19$19.45–$57.10$55.6014
$270.00Jun 17$62.00$64.40$63.20$31.65 10/19$31.95–$63.40$62.005
$370.00Nov 20$0.00$2.65$1.33$0.45 10/12$0.55–$2.10$0.455
$370.00Dec 18$0.00$2.80$1.40$0.05 10/09$0.95–$2.45$0.0597
$370.00Mar 19$6.90$10.20$8.55$9.90 08/28$2.00–$8.55$8.553
$260.00Nov 20$56.10$59.60$57.85$23.48 10/22$14.10–$58.20$56.1035
$260.00Dec 18$57.10$60.20$58.65$22.51 10/23$15.75–$58.70$57.1018
$260.00Mar 19$63.50$66.30$64.90$27.40 10/06$24.00–$64.90$63.5062
$260.00Jun 17$68.70$72.30$70.50$40.90 10/22$37.00–$70.85$68.702
$380.00Dec 18$0.60$1.45$1.02$1.21 09/21$1.02–$2.45$1.0219
$380.00Mar 19$4.50$8.00$6.25$2.90 10/05$1.85–$6.35$4.509
$380.00Jun 17$12.50$14.40$13.45$6.00 10/22$4.60–$13.45$12.501
$250.00Nov 20$66.10$69.50$67.80$34.38 10/22$19.70–$67.95$66.104
$250.00Dec 18$66.80$69.80$68.30$34.79 09/18$21.05–$68.35$66.8015
$250.00Mar 19$71.90$74.90$73.40$35.70 10/19$28.15–$73.40$71.9013
$250.00Jun 17$76.30$79.90$78.10$46.70 10/22$42.00–$78.25$76.301
$390.00Dec 18$0.10$1.50$0.80$0.50 09/25$0.53–$2.53$0.5027
$390.00Mar 19$3.90$7.30$5.60$5.50 09/04$1.38–$5.60$5.501
$390.00Jun 17$9.50$12.20$10.85$3.75 10/16$3.60–$11.45$9.5019
$390.00Nov 20$0.00$1.70$0.85--$0.55–$0.85--2
$240.00Nov 20$76.00$79.40$77.70--$25.50–$77.75$76.001
$240.00Dec 18$76.50$79.50$78.00$31.78 10/06$26.75–$78.05$76.5020
$240.00Mar 19$80.80$83.90$82.35$61.85 09/08$34.40–$82.35$80.809
$400.00Nov 20$0.00$0.40$0.20$0.15 10/19$0.20–$2.45$0.151
$400.00Dec 18$0.00$1.50$0.75$0.32 10/19$0.45–$2.15$0.3224
$400.00Mar 19$2.75$6.20$4.47$0.05 10/19$1.18–$4.47$2.7526
$230.00Dec 18$86.00$89.50$87.75$37.93 10/07$34.15–$87.90$86.0020
$230.00Mar 19$89.80$93.00$91.40$44.76 10/14$41.00–$91.40$89.806
$230.00Jun 17$93.20$96.40$94.80--$54.50–$94.85$93.202
$410.00Dec 18$0.15$0.60$0.38$0.20 09/28$0.38–$2.55$0.204
$410.00Mar 19$1.90$5.50$3.70$1.75 09/29$0.88–$3.70$1.9024
$220.00Dec 18$96.00$99.30$97.65$47.30 10/14$42.95–$97.95$96.0023
$220.00Mar 19$99.00$102.00$100.50$51.50 09/28$47.45–$100.50$99.0011
$420.00Nov 20$0.00$1.35$0.68--$0.68–$2.45--2
$420.00Dec 18$0.00$2.50$1.25--$0.75–$2.45--37
$420.00Mar 19$1.50$4.50$3.00$1.55 09/24$0.80–$3.00$1.553
$210.00Dec 18$106.00$109.40$107.70--$51.00–$107.75$106.0022
$210.00Mar 19$108.40$111.50$109.95$89.70 08/31$55.85–$109.95$108.405
$200.00Dec 18$115.80$119.30$117.55$77.89 09/15$60.25–$117.75$115.805
$200.00Mar 19$117.90$121.00$119.45$78.00 10/23$63.80–$119.45$117.9012
$200.00Nov 20$115.90$119.20$117.55--$117.55–$117.65$115.9010
$195.00Dec 18$120.90$124.20$122.55$69.81 09/25$64.90–$122.55$120.9021
$195.00Mar 19$121.60$125.90$123.75$86.25 09/21$68.25–$124.00$121.602
$440.00Dec 18$0.00$1.50$0.75$0.35 09/02$0.75–$2.45$0.359
$440.00Mar 19$0.60$4.10$2.35$0.80 10/06$0.78–$2.35$0.802
$190.00Dec 18$125.10$129.70$127.40--$69.65–$127.40$125.103
$190.00Mar 19$126.30$131.00$128.65--$72.65–$128.95$126.301
$185.00Mar 19$131.30$135.90$133.60--$76.80–$133.60$131.301
$450.00Dec 18$0.00$1.50$0.75$0.24 10/14$0.63–$2.45$0.2417
$450.00Mar 19$1.30$3.10$2.20$0.75 10/23$0.75–$2.20$1.3028
$175.00Dec 18$140.90$144.30$142.60$101.29 10/01$83.95–$142.60$140.901
$175.00Nov 20$140.80$144.20$142.50--$142.10–$142.50$140.8010
$460.00Dec 18$0.00$2.50$1.25--$1.15–$2.45--17
$460.00Mar 19$0.35$1.50$0.93$1.35 09/09$0.60–$1.95$0.931
$170.00Dec 18$145.10$149.60$147.35--$88.85–$147.35$145.101
$470.00Dec 18$0.00$1.35$0.68--$0.68–$1.33--4
$480.00Dec 18$0.00$1.70$0.85--$0.85–$2.45--2
$480.00Mar 19$0.00$1.80$0.90$1.25 09/01$0.57–$2.00$0.902
$490.00Dec 18$0.00$1.50$0.75$0.20 09/08$0.75–$2.45$0.205
$500.00Dec 18$0.00$2.50$1.25--$1.15–$2.45--2
$530.00Dec 18$0.00$1.50$0.75--$0.75–$2.45--2
$540.00Dec 18$0.00$1.50$0.75--$0.75–$1.00--8
$580.00Dec 18$0.00$2.50$1.25--$1.25–$2.45--5
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Dec 18$14.50$15.80$15.15$53.50 09/22$14.15–$63.65$15.15212
$320.00Mar 19$23.50$26.30$24.90--$24.90–$65.95$23.5015
$320.00Nov 20$9.80$12.20$11.00--$11.00–$11.00—$9.804
$320.00Jun 17$31.20$32.80$32.00--$32.00–$32.00—$31.201
$310.00Dec 18$9.80$10.60$10.20$39.30 10/22$9.20–$54.60$10.2073
$310.00Mar 19$18.70$21.70$20.20$46.51 10/23$20.05–$57.50$20.203
$310.00Nov 20$5.60$6.90$6.25--$6.25–$6.25—$5.606
$310.00Jun 17$26.40$27.90$27.15--$27.15–$27.15—$26.4015
$330.00Dec 18$19.10$21.90$20.50$44.65 09/01$19.95–$73.10$20.509
$330.00Mar 19$29.30$32.20$30.75--$29.95–$74.75$29.3050
$300.00Dec 18$6.10$7.00$6.55$41.05 10/13$6.50–$45.45$6.5562
$300.00Mar 19$15.60$17.60$16.60$44.34 10/14$16.30–$49.55$16.60109
$300.00Jun 17$22.00$23.80$22.90$45.82 10/19$22.90–$45.60$22.9017
$300.00Nov 20$1.70$4.40$3.05--$3.05–$3.05—$1.702
$340.00Dec 18$26.00$29.10$27.55$72.80 10/19$27.05–$82.80$27.556
$340.00Mar 19$35.20$38.10$36.65$58.00 08/31$36.10–$84.00$36.659
$290.00Dec 18$2.00$4.80$3.40$34.09 10/08$3.40–$37.20$3.4020
$290.00Mar 19$12.10$13.80$12.95$30.00 10/22$12.80–$41.85$12.956
$290.00Nov 20$1.40$2.00$1.70--$1.70–$1.70—$1.404
$350.00Dec 18$34.10$37.50$35.80--$35.60–$92.55$34.101
$350.00Jun 17$47.70$50.70$49.20--$48.50–$49.20$47.701
$280.00Nov 20$0.50$1.80$1.15$15.29 10/22$1.00–$27.75$1.1521
$280.00Dec 18$1.00$3.70$2.35$20.10 10/23$2.35–$29.65$2.3571
$280.00Mar 19$9.00$10.90$9.95$25.70 10/22$9.95–$34.90$9.9555
$280.00Jun 17$13.60$16.80$15.20$32.00 10/23$15.20–$33.15$15.205
$270.00Nov 20$0.15$0.60$0.38$13.00 10/23$0.38–$20.40$0.3821
$270.00Dec 18$0.30$2.70$1.50$20.80 10/08$1.08–$22.85$1.5069
$270.00Mar 19$7.00$8.90$7.95$20.70 10/22$7.95–$28.60$7.9569
$270.00Jun 17$10.60$13.90$12.25$25.85 10/22$12.25–$27.85$12.251
$370.00Dec 18$52.50$55.40$53.95$78.60 08/31$53.65–$112.30$53.95--
$370.00Mar 19$57.10$60.50$58.80$81.59 08/31$58.35–$112.50$58.801
$260.00Nov 20$0.20$0.35$0.28$7.49 10/22$0.28–$14.45$0.2838
$260.00Dec 18$0.60$1.75$1.18$10.85 10/23$0.98–$17.20$1.1847
$260.00Mar 19$3.90$6.90$5.40$21.50 10/13$5.40–$23.45$5.4018
$260.00Jun 17$8.00$11.50$9.75--$9.75–$22.90$8.008
$380.00Mar 19$65.30$69.00$67.15--$66.80–$122.35$65.303
$250.00Nov 20$0.10$0.25$0.18$5.25 10/22$0.18–$9.90$0.1878
$250.00Dec 18$0.20$3.70$1.95$9.44 10/09$1.13–$12.20$1.9574
$250.00Mar 19$3.80$5.10$4.45$15.65 10/14$4.45–$18.15$4.4552
$250.00Jun 17$5.80$9.30$7.55$18.42 10/16$7.55–$19.00$7.551
$240.00Nov 20$0.00$0.75$0.38$3.20 10/22$0.20–$6.85$0.3834
$240.00Dec 18$0.00$1.50$0.75$4.80 10/23$0.45–$8.85$0.7559
$240.00Mar 19$1.50$4.40$2.95$9.04 10/22$2.95–$13.80$2.9511
$240.00Jun 17$4.00$7.60$5.80--$5.80–$13.20$4.001
$400.00Dec 18$81.70$84.80$83.25--$83.25–$83.25—$81.701
$230.00Nov 20$0.00$0.75$0.38$2.50 10/16$0.18–$4.15$0.3832
$230.00Dec 18$0.00$1.50$0.75$5.60 10/13$0.28–$5.45$0.7517
$230.00Mar 19$1.25$3.20$2.23$10.10 10/06$2.23–$10.45$2.2315
$230.00Jun 17$2.90$5.00$3.95$11.00 10/19$3.95–$11.30$3.954
$410.00Mar 19$92.90$95.80$94.35--$94.35–$94.35—$92.901
$220.00Nov 20$0.00$3.40$1.70$1.30 10/22$0.63–$3.03$1.3017
$220.00Dec 18$0.00$1.50$0.75$2.55 10/16$0.63–$3.65$0.7553
$220.00Mar 19$1.20$2.00$1.60$8.10 10/13$1.60–$7.90$1.6025
$210.00Dec 18$0.00$3.40$1.70$1.60 10/12$0.25–$2.68$1.6022
$210.00Mar 19$0.60$1.95$1.27$3.30 10/22$1.27–$5.35$1.2713
$210.00Jun 17$0.55$4.80$2.68--$2.68–$6.80$0.551
$430.00Dec 18$111.40$114.70$113.05--$113.05–$113.05—$111.401
$200.00Nov 20$0.00$0.95$0.48$0.85 09/22$0.48–$2.83$0.482
$200.00Dec 18$0.00$0.20$0.10$1.27 10/14$0.10–$2.07$0.1032
$200.00Mar 19$0.00$1.65$0.83$3.20 10/12$0.83–$3.60$0.8316
$195.00Nov 20$0.00$3.40$1.70$0.25 10/23$0.57–$2.53$0.257
$195.00Mar 19$0.10$2.50$1.30$2.25 10/16$0.50–$2.95$1.3020
$190.00Nov 20$0.00$4.90$2.45$0.30 10/16$0.88–$2.45$0.301
$190.00Dec 18$0.00$3.40$1.70$0.81 09/22$1.15–$2.45$0.815
$190.00Mar 19$0.00$1.50$0.75$1.95 10/05$0.75–$3.03$0.756
$190.00Jun 17$0.05$2.25$1.15--$1.15–$3.35$0.052
$185.00Nov 20$0.00$4.90$2.45$0.45 09/22$1.25–$2.45$0.454
$185.00Dec 18$0.00$2.85$1.43$0.62 09/22$1.25–$2.45$0.6223
$185.00Mar 19$0.00$1.50$0.75$1.80 10/14$0.75–$2.60$0.7511
$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$1.50$0.75$1.40 10/05$0.75–$2.32$0.7534
$175.00Nov 20$0.00$0.10$0.05$0.13 10/16$0.05–$2.45$0.0580
$175.00Dec 18$0.00$0.75$0.38--$0.38–$1.75--3
$175.00Mar 19$0.00$1.70$0.85$1.40 09/22$0.85–$2.10$0.856
$170.00Nov 20$0.00$0.25$0.13$0.17 09/22$0.13–$2.45$0.134
$170.00Dec 18$0.00$0.55$0.28$0.22 10/14$0.28–$0.78$0.22280
$170.00Mar 19$0.00$1.50$0.75$1.10 09/22$0.75–$2.03$0.754
$165.00Dec 18$0.00$4.90$2.45--$1.05–$2.45--2
$165.00Mar 19$0.00$1.50$0.75$0.95 10/08$0.75–$1.95$0.751
$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 191
Total Puts 102
Put/Call Ratio 0.53
Net Difference 89

Prior's Put/Call Breakdown

Total Calls 716
Total Puts 280
Put/Call Ratio 0.39
Net Difference 436

Prior 7-Day Put/Call Summary

Total Calls 1,253
Total Puts 427
Average Put/Call Ratio 0.30
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