Tour v536
HII
HUNTINGTON INGALLS I
$289.41 -4.80%
$288.10 (-0.45%)🌙
as of 11/05 06:09 PM
(11/5 15:05) ◀
|
Thursday, November 5, 2026 (6:09pm)
January 2026
|
▶ (11/6 15:05)
◀ 11/5 18:09 ▶

Option Volume

Detail
ℹ
Current (11/05) 98
Calls: 60 (61%)
Puts: 38 (39%)
Prior (11/04) 163
Calls: 98 (60%)
Puts: 65 (40%)
Current vs Prior -39.88%
Calls: -38.78% (Calls)
Puts: -41.54% (Puts)
Prior 7-Day Total 1,947
Calls: 1,309 (67%)
Puts: 638 (33%)
Prior 7-Day Average 278
Calls: 187 (67%)
Puts: 91 (33%)
Current vs Prior 7-Day Avg -64.77%
Calls: -67.91%
Puts: -58.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $167.5K
Calls: $54.8K (33%)
Puts: $112.7K (67%)
Prior (11/04) $195.9K
Calls: $160.6K (82%)
Puts: $35.3K (18%)
Current vs Prior -14.49%
Calls: -65.85%
Puts: +218.97%
Prior 7-Day Total $4.23M
Calls: $3.58M (85%)
Puts: $655.9K (15%)
Prior 7-Day Average $604.8K
Calls: $511.1K (85%)
Puts: $93.7K (15%)
Current vs Prior 7-Day Avg -72.31%
Calls: -89.27%
Puts: +20.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.63
Prior (11/04) 0.66
Current vs Prior -4.51%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 4,481
Calls: 2,353 (53%)
Puts: 2,128 (47%)
Prior (11/04) 1,076
Calls: 599 (56%)
Puts: 477 (44%)
Current vs Prior +316.45%
Prior 7-Day Total 24,527
Calls: 12,943 (53%)
Puts: 11,584 (47%)
Prior 7-Day Average 3,503
Calls: 1,849 (53%)
Puts: 1,654 (47%)
Current vs Prior 7-Day Avg +27.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.45% | 11.33%
Prior 7.52% | 10.12%
Current vs Prior +12.39% | +12.04%
Prior 7-Day Avg 8.93% | 11.14%
Current vs 7-Day Avg -5.36% | +1.70%
Prior 7-Day Eod 7.52% | 10.12%
Current vs 7-Day Eod +12.39% | +12.04%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.65% | 10.93%
Calls: 17.03% | 13.54%
Puts: 28.26% | 8.33%
Prior 24.36% | 15.09%
Calls: 22.04% | 18.18%
Puts: 26.67% | 12.00%
Current vs Prior -7.02% | -27.57%
Prior 7-Day Avg 18.90% | 14.26%
Calls: 18.38% | 15.84%
Puts: 19.41% | 12.68%
Current vs 7-Day Avg +19.87% | -23.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($112.7K). Bullish P/C ratio of 0.63. Rising open interest (up 316%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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 6 of results (avg 7.5%, best 6.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 1849.2052.70$50.956.9%--0.9320
$250.00Dec 1840.0043.50$41.758.4%--0.8915
$260.00Dec 1832.0035.00$33.509.0%--0.8318
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2048.8052.20$50.506.7%40.931
$330.00Dec 1841.9044.90$43.406.9%--0.8610
$320.00Dec 1833.1035.60$34.357.3%--0.79211

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. 18 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 1849.2052.70$50.956.9%--0.9320
$260.00Nov 2029.5032.80$31.1510.6%--0.9235
$250.00Dec 1840.0043.50$41.758.4%--0.8915
$260.00Dec 1832.0035.00$33.509.0%--0.8318
$270.00Nov 2021.0024.50$22.7515.4%20.82155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2048.8052.20$50.506.7%40.931
$330.00Dec 1841.9044.90$43.406.9%--0.8610
$320.00Nov 2029.5032.70$31.1010.3%20.8413
$320.00Dec 1833.1035.60$34.357.3%--0.79211
$310.00Nov 2020.9024.50$22.7015.9%20.7710

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 61, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 200.051.05$0.55181.8%100.0574
$300.00Dec 187.9010.50$9.2028.3%100.4073
$300.00Nov 203.906.40$5.1548.5%50.3350
$270.00Nov 2021.0024.50$22.7515.4%20.82155
$280.00Nov 2013.0017.00$15.0026.7%20.6750
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2048.8052.20$50.506.7%40.931
$260.00Nov 200.051.50$0.78185.9%30.0833
$300.00Nov 2013.9016.30$15.1015.9%30.672
$240.00Nov 200.201.20$0.70142.9%20.0531
$280.00Nov 203.006.50$4.7573.7%20.3323

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 20.1%, max 36.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Nov 20Dec 1849.2%36.1%36.4%1193
$310.00Nov 20Dec 1845.9%35.3%30.1%179
$300.00Nov 20Dec 1842.0%35.4%18.7%15123
$290.00Nov 20Dec 1843.9%37.4%17.1%250
$270.00Nov 20Dec 1836.0%31.7%13.7%2168
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Nov 20Dec 1847.8%36.1%32.6%2224
$310.00Nov 20Dec 1845.9%35.3%30.1%259
$290.00Nov 20Dec 1843.9%37.4%17.1%228
$300.00Nov 20Dec 1842.0%36.6%14.6%564
$270.00Nov 20Dec 1836.0%31.7%13.7%--91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 32.33, avg 6.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Dec 18$0.30$9.70$0.3014%32.33$330.30
$300.00$310.00Nov 20$1.72$8.28$1.7233%4.81$301.72
$310.00$320.00Nov 20$1.15$8.85$1.1523%7.70$311.15
$270.00$280.00Dec 18$6.55$3.45$6.5574%0.53$276.55
$310.00$320.00Dec 18$1.85$8.15$1.8528%4.41$311.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Nov 20$5.65$4.35$5.6567%0.77$294.35
$260.00$250.00Nov 20$0.23$9.77$0.238%42.48$259.77
$300.00$290.00Dec 18$5.50$4.50$5.5061%0.82$294.50
$260.00$250.00Dec 18$1.10$8.90$1.1017%8.09$258.90
$290.00$280.00Dec 18$4.35$5.65$4.3550%1.30$285.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.65, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Nov 20$0.95$0.95$9.0589%0.10$330.95
$320.00$330.00Dec 18$1.70$1.70$8.3079%0.20$321.70
$290.00$300.00Nov 20$4.20$4.20$5.8051%0.72$294.20
$300.00$310.00Dec 18$3.40$3.40$6.6060%0.52$303.40
$290.00$300.00Dec 18$4.25$4.25$5.7550%0.74$294.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Dec 18$3.95$3.95$6.0561%0.65$276.05
$280.00$270.00Nov 20$2.70$2.70$7.3067%0.37$277.30
$270.00$260.00Nov 20$1.27$1.27$8.7382%0.15$268.73
$270.00$260.00Dec 18$2.27$2.27$7.7374%0.29$267.73
$250.00$240.00Dec 18$0.73$0.73$9.2789%0.08$249.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.18, cheapest $4.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Nov 20Dec 18$4.0542.0%35.4%
$290.00Nov 20Dec 18$4.1043.9%37.4%
$280.00Nov 20Dec 18$4.1535.9%33.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Nov 20Dec 18$4.2043.9%37.4%
$300.00Nov 20Dec 18$4.0542.0%36.6%
$280.00Nov 20Dec 18$4.5535.9%32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.50% of stock, avg 8.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Nov 20$9.35$9.45$18.80$271.20$308.806.50%
$280.00Nov 20$15.00$4.75$19.75$260.25$299.756.82%
$300.00Nov 20$5.15$15.10$20.25$279.75$320.257.00%
$270.00Nov 20$22.75$2.05$24.80$245.20$294.808.57%
$310.00Nov 20$3.43$22.70$26.13$283.87$336.139.03%
$290.00Dec 18$13.45$13.65$27.10$262.90$317.109.36%
$300.00Dec 18$9.20$19.15$28.35$271.65$328.359.80%
$280.00Dec 18$19.15$9.30$28.45$251.55$308.459.83%
$270.00Dec 18$25.70$5.35$31.05$238.95$301.0510.73%
$310.00Dec 18$5.80$26.25$32.05$277.95$342.0511.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.79% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Nov 20$1.50$0.78$2.28$257.72$332.28
$320.00$260.00Nov 20$2.28$0.78$3.06$256.94$323.06
$330.00$240.00Dec 18$2.25$1.25$3.50$236.50$333.50
$330.00$270.00Nov 20$1.50$2.05$3.55$266.45$333.55
$330.00$250.00Dec 18$2.25$1.98$4.23$245.77$334.23
$320.00$270.00Nov 20$2.28$2.05$4.33$265.67$324.33
$310.00$260.00Nov 20$3.43$0.78$4.21$255.79$314.21
$330.00$260.00Dec 18$2.25$3.08$5.33$254.67$335.33
$310.00$270.00Nov 20$3.43$2.05$5.48$264.52$315.48
$320.00$240.00Dec 18$3.95$1.25$5.20$234.80$325.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.29, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270330/340Nov 20$2.22$7.7872%0.29$267.78$332.22
250/260330/340Nov 20$1.18$8.8282%0.13$258.82$331.18
270/280330/340Nov 20$3.65$6.3556%0.57$276.35$333.65
260/270320/330Dec 18$3.97$6.0353%0.66$266.03$323.97
240/250320/330Dec 18$2.43$7.5768%0.32$247.57$322.43
250/260320/330Dec 18$2.80$7.2062%0.39$257.20$322.80
260/270320/330Nov 20$2.05$7.9567%0.26$267.95$322.05
250/260320/330Nov 20$1.01$8.9977%0.11$258.99$321.01
260/270310/320Dec 18$4.12$5.8845%0.70$265.88$314.12
240/250310/320Dec 18$2.58$7.4260%0.35$247.42$312.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 9.53, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$0.65$9.3525%14.38
$310.00$320.00$330.00Dec 18$0.15$9.8515%65.67
$280.00$290.00$300.00Nov 20$1.45$8.5534%5.90
$270.00$280.00$290.00Dec 18$0.85$9.1524%10.76
$300.00$310.00$320.00Nov 20$0.57$9.4318%16.54
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.95$9.0534%9.53
$270.00$280.00$290.00Dec 18$0.40$9.6024%24.00
$240.00$250.00$260.00Dec 18$0.37$9.6310%26.03
$300.00$310.00$320.00Nov 20$0.80$9.2017%11.50
$280.00$290.00$300.00Dec 18$1.15$8.8522%7.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-11.70, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Nov 20-$0.95$9.05
$280.00$290.001:2Nov 20-$3.70$6.30
$320.00$330.001:2Dec 18-$0.55$9.45
$300.00$310.001:2Nov 20-$1.71$8.29
$300.00$310.001:2Dec 18-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Nov 20-$11.70$8.30
$290.00$280.001:2Nov 20-$0.05$9.95
$300.00$290.001:2Nov 20-$3.80$6.20
$280.00$270.001:2Dec 18-$1.40$8.60
$270.00$260.001:2Dec 18-$0.81$9.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.11%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Dec 18$11.900.500.2%4.11%4.32%125
$300.00Dec 18$7.900.403.7%2.73%6.39%1073
$310.00Dec 18$4.600.287.1%1.59%8.70%121
$320.00Dec 18$1.900.2110.6%0.66%11.23%191
$290.00Nov 20$7.900.490.2%2.73%2.93%125
$300.00Nov 20$3.900.333.7%1.35%5.01%550
$330.00Dec 18$1.200.1414.0%0.41%14.44%1230
$310.00Nov 20$1.850.237.1%0.64%7.75%--58
$320.00Nov 20$0.450.1610.6%0.16%10.73%--102
$330.00Nov 20$0.250.1114.0%0.09%14.11%151

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. 185 contracts (avg 220 vol/day, 153 traded recently)

HII averages only 220 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 11-20 call last traded $129.09 on 10/29 (now $112.80/$116.50) — try a limit near $114.65. Also watch the $195.00 03-19 call last traded $86.25 on 09/21 (now $95.10/$98.50) — try a limit near $95.10; the $200.00 11-20 call last traded $104.20 on 10/29 (now $88.30/$91.50) — try a limit near $89.90. Most tradeable put: the $410.00 03-19 put last traded $107.20 on 10/29 (now $119.50/$123.10) — try a limit near $119.50.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Nov 20$7.90$10.80$9.35$29.95 10/30$4.70–$29.95$9.3525
$290.00Dec 18$11.90$15.00$13.45$33.00 10/30$6.10–$31.60$13.4525
$290.00Mar 19$23.20$26.00$24.60$42.00 10/29$12.45–$42.40$24.6023
$280.00Nov 20$13.00$17.00$15.00$37.90 10/30$7.00–$38.95$15.0050
$280.00Dec 18$17.80$20.50$19.15$41.80 10/30$8.50–$40.10$19.1564
$280.00Mar 19$28.50$31.30$29.90$48.50 10/29$15.30–$49.45$29.9040
$280.00Jun 17$35.40$39.10$37.25$52.60 10/29$27.50–$56.70$37.252
$300.00Nov 20$3.90$6.40$5.15$22.47 10/30$3.20–$21.35$5.1550
$300.00Dec 18$7.90$10.50$9.20$20.71 10/29$4.45–$23.95$9.2073
$300.00Mar 19$18.30$21.50$19.90$35.40 10/29$9.70–$36.25$19.9027
$300.00Jun 17$25.70$29.80$27.75$40.76 10/29$19.80–$44.55$27.7524
$270.00Nov 20$21.00$24.50$22.75$47.80 10/30$9.85–$48.45$22.75155
$270.00Dec 18$23.90$27.50$25.70$49.64 10/30$11.75–$49.30$25.7013
$270.00Mar 19$34.50$37.40$35.95$56.98 10/30$19.45–$57.10$35.9511
$270.00Jun 17$41.20$44.60$42.90$70.55 10/29$31.95–$63.45$42.905
$310.00Nov 20$1.85$5.00$3.43$14.83 10/30$2.20–$14.15$3.4358
$310.00Dec 18$4.60$7.00$5.80$16.58 10/29$3.25–$17.70$5.8021
$310.00Mar 19$14.70$17.80$16.25$24.40 10/29$7.65–$30.45$16.2532
$310.00Jun 17$22.50$25.70$24.10$38.11 10/29$16.60–$39.00$24.102
$260.00Nov 20$29.50$32.80$31.15$56.00 10/29$14.10–$58.20$31.1535
$260.00Dec 18$32.00$35.00$33.50$29.30 10/28$15.75–$58.70$32.0018
$260.00Mar 19$40.50$43.80$42.15$64.85 10/30$24.00–$64.90$42.1556
$260.00Jun 17$47.30$50.70$49.00$40.90 10/22$37.00–$70.85$47.302
$320.00Nov 20$0.45$4.10$2.28$8.90 10/30$1.73–$8.90$2.28102
$320.00Dec 18$1.90$6.00$3.95$11.80 10/30$1.90–$12.30$3.9591
$320.00Mar 19$10.70$15.00$12.85$25.16 10/30$6.10–$25.20$12.8527
$320.00Jun 17$19.20$22.00$20.60$32.00 10/29$14.05–$34.15$20.6016
$250.00Nov 20$39.20$42.30$40.75$58.85 10/29$19.70–$67.95$40.754
$250.00Dec 18$40.00$43.50$41.75$34.79 09/18$21.05–$68.35$40.0015
$250.00Mar 19$47.60$50.90$49.25$73.56 10/30$28.15–$73.40$49.2512
$250.00Jun 17$54.00$57.30$55.65$46.70 10/22$42.00–$78.35$54.001
$330.00Nov 20$0.25$2.75$1.50$4.71 10/30$1.40–$4.45$1.5051
$330.00Dec 18$1.20$3.30$2.25$7.85 10/30$1.90–$8.05$2.25230
$330.00Mar 19$8.30$12.50$10.40$20.90 10/30$5.25–$20.60$10.4014
$330.00Jun 17$15.90$19.00$17.45--$17.45–$17.45—$15.901
$240.00Dec 18$49.20$52.70$50.95$75.70 10/29$26.75–$78.05$50.9520
$240.00Mar 19$54.70$58.80$56.75$66.10 10/29$34.40–$82.35$56.759
$240.00Nov 20$48.90$52.00$50.45--$50.45–$50.45—$48.901
$340.00Nov 20$0.05$1.05$0.55$2.50 10/30$0.55–$3.03$0.5574
$340.00Dec 18$0.00$3.90$1.95$4.60 10/29$1.53–$5.05$1.9543
$340.00Mar 19$7.00$10.00$8.50$16.35 10/30$4.33–$16.55$8.5060
$340.00Jun 17$13.30$16.20$14.75$25.30 10/30$9.75–$25.40$14.751
$230.00Dec 18$58.80$62.20$60.50$37.93 10/07$34.15–$87.90$58.8019
$230.00Mar 19$63.00$67.10$65.05$78.20 10/29$41.00–$91.40$65.056
$230.00Jun 17$68.50$71.80$70.15--$70.15–$70.15—$68.502
$350.00Nov 20$0.00$3.70$1.85$1.29 10/30$0.57–$2.45$1.2945
$350.00Dec 18$0.65$1.35$1.00$3.30 10/30$1.00–$3.00$1.0063
$350.00Mar 19$5.20$8.50$6.85$13.19 10/30$3.50–$13.15$6.8542
$350.00Jun 17$10.80$13.80$12.30$17.04 10/29$8.05–$21.45$12.302
$220.00Dec 18$67.80$72.30$70.05$98.72 10/30$42.95–$98.10$70.0522
$220.00Mar 19$72.00$75.10$73.55$51.50 09/28$47.45–$100.50$72.0011
$360.00Dec 18$0.10$2.70$1.40$2.25 10/30$1.15–$2.53$1.4021
$360.00Mar 19$3.90$7.40$5.65$4.70 10/27$2.55–$10.90$4.7011
$360.00Jun 17$9.00$11.90$10.45$6.50 10/16$6.55–$18.30$9.0013
$210.00Dec 18$77.90$82.20$80.05--$80.05–$80.05—$77.9022
$210.00Mar 19$81.20$84.60$82.90--$82.90–$82.90—$81.205
$370.00Nov 20$0.00$2.30$1.15$0.30 10/28$0.55–$2.10$0.305
$370.00Dec 18$0.20$1.75$0.98$0.05 10/09$0.95–$2.30$0.2097
$370.00Mar 19$2.75$6.40$4.58--$4.58–$4.58—$2.753
$200.00Nov 20$88.30$91.50$89.90$104.20 10/29$59.85–$117.65$89.9010
$200.00Dec 18$87.60$92.10$89.85$81.45 10/28$60.25–$117.85$87.605
$200.00Mar 19$90.50$93.80$92.15$112.99 10/29$63.80–$119.45$92.1511
$380.00Dec 18$0.00$2.50$1.25$0.80 10/30$0.58–$2.45$0.8017
$380.00Mar 19$1.90$5.50$3.70$2.90 10/05$1.85–$6.45$2.909
$380.00Jun 17$5.70$9.20$7.45$12.50 10/30$4.60–$13.45$7.453
$195.00Dec 18$92.60$97.00$94.80$69.81 09/25$64.90–$122.80$92.6021
$195.00Mar 19$95.10$98.50$96.80$86.25 09/21$68.25–$124.10$95.102
$190.00Dec 18$97.50$102.00$99.75--$99.75–$99.75—$97.503
$190.00Mar 19$99.90$103.30$101.60--$101.60–$101.60—$99.901
$390.00Nov 20$0.00$1.70$0.85$0.35 10/28$0.15–$2.45$0.352
$390.00Dec 18$0.05$2.70$1.38$0.50 09/25$0.33–$2.53$0.5030
$390.00Mar 19$1.40$4.90$3.15$5.50 09/04$1.38–$5.60$3.151
$390.00Jun 17$4.50$8.00$6.25$11.02 10/30$3.60–$11.45$6.2519
$185.00Mar 19$103.90$108.40$106.15--$106.15–$106.15—$103.901
$400.00Nov 20$0.00$1.40$0.70$0.15 10/19$0.20–$2.45$0.151
$400.00Dec 18$0.00$2.70$1.35$0.75 10/29$0.23–$2.15$0.7525
$400.00Mar 19$0.80$3.70$2.25$2.88 10/29$1.18–$4.47$2.2527
$175.00Nov 20$112.80$116.50$114.65$129.09 10/29$83.85–$142.50$114.6510
$175.00Dec 18$112.50$116.80$114.65$128.48 10/29$83.95–$142.80$114.651
$170.00Dec 18$117.70$122.00$119.85--$119.85–$119.85—$117.701
$410.00Dec 18$0.00$2.70$1.35$0.20 10/30$0.38–$2.55$0.206
$410.00Mar 19$0.20$3.40$1.80$1.75 09/29$0.88–$3.70$1.7524
$420.00Mar 19$0.20$3.50$1.85$1.55 09/24$0.83–$3.00$1.553
$420.00Nov 20$0.00$3.40$1.70--$1.70–$1.70—--2
$420.00Dec 18$0.00$2.95$1.48--$1.48–$1.48—--37
$440.00Dec 18$0.00$1.90$0.95$0.35 09/02$0.75–$2.45$0.359
$440.00Mar 19$0.00$2.25$1.13$0.80 10/06$0.80–$2.35$0.802
$450.00Dec 18$0.00$2.70$1.35$0.24 10/14$0.63–$2.45$0.2417
$450.00Mar 19$0.00$1.80$0.90$1.50 10/30$0.75–$2.20$0.9030
$460.00Mar 19$0.00$1.90$0.95$1.50 10/30$0.75–$2.10$0.954
$460.00Dec 18$0.00$0.85$0.43--$0.43–$0.43—--17
$470.00Dec 18$0.00$1.35$0.68--$0.68–$0.68—--4
$480.00Dec 18$0.00$2.70$1.35--$1.35–$1.35—--2
$480.00Mar 19$0.00$1.70$0.85--$0.85–$0.85—--2
$490.00Dec 18$0.00$1.50$0.75$0.20 09/08$0.75–$2.45$0.205
$500.00Dec 18$0.00$2.70$1.35--$1.35–$1.35—--2
$530.00Dec 18$0.00$2.05$1.02--$1.02–$1.02—--2
$540.00Dec 18$0.00$1.90$0.95--$0.95–$0.95—--8
$580.00Dec 18$0.00$3.40$1.70--$1.70–$1.70—--5
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Nov 20$7.60$11.30$9.45$2.00 10/30$1.43–$35.70$7.608
$290.00Dec 18$12.50$14.80$13.65$3.83 10/29$3.40–$37.20$12.5020
$290.00Mar 19$21.10$24.50$22.80$30.00 10/22$12.80–$41.85$22.806
$280.00Nov 20$3.00$6.50$4.75$1.60 10/29$0.70–$27.75$3.0023
$280.00Dec 18$8.30$10.30$9.30$3.00 10/29$2.35–$29.65$8.3073
$280.00Mar 19$16.00$20.00$18.00$9.75 10/30$9.85–$34.90$16.0054
$280.00Jun 17$22.30$26.00$24.15$32.00 10/23$15.20–$33.15$24.155
$300.00Nov 20$13.90$16.30$15.10$3.28 10/30$2.83–$44.35$13.902
$300.00Dec 18$17.60$20.70$19.15$6.30 10/30$6.50–$45.45$17.6062
$300.00Mar 19$27.00$30.20$28.60$15.10 10/30$16.30–$49.55$27.00109
$300.00Jun 17$32.90$36.20$34.55$22.20 10/29$22.90–$45.60$32.9017
$270.00Nov 20$0.50$3.60$2.05$0.43 10/30$0.38–$20.40$0.5023
$270.00Dec 18$3.50$7.20$5.35$1.50 10/30$1.08–$22.85$3.5068
$270.00Mar 19$12.00$15.70$13.85$7.75 10/30$7.55–$28.60$12.0069
$270.00Jun 17$18.10$21.90$20.00$25.85 10/22$12.25–$27.85$20.001
$310.00Nov 20$20.90$24.50$22.70$6.35 10/30$5.65–$53.45$20.9010
$310.00Dec 18$24.50$28.00$26.25$9.30 10/30$9.20–$54.60$24.5049
$310.00Mar 19$32.70$36.30$34.50$26.00 10/29$20.05–$57.50$32.703
$310.00Jun 17$38.90$42.20$40.55$26.50 10/29$27.15–$52.95$38.9015
$260.00Nov 20$0.05$1.50$0.78$0.35 10/30$0.15–$14.45$0.3533
$260.00Dec 18$2.05$4.10$3.08$1.00 10/29$0.80–$17.20$2.0549
$260.00Mar 19$8.50$12.70$10.60$6.05 10/29$5.40–$23.45$8.5020
$260.00Jun 17$14.20$17.50$15.85$19.33 10/26$9.75–$22.90$15.858
$320.00Nov 20$29.50$32.70$31.10$11.35 10/30$10.20–$62.85$29.5013
$320.00Dec 18$33.10$35.60$34.35$15.40 10/30$14.15–$63.65$33.10211
$320.00Mar 19$39.50$43.00$41.25$24.31 10/30$24.90–$65.95$39.5014
$320.00Jun 17$45.00$48.50$46.75$32.40 10/29$32.00–$60.00$45.001
$250.00Nov 20$0.40$0.70$0.55$0.15 10/30$0.18–$9.90$0.4068
$250.00Dec 18$1.30$2.65$1.98$0.58 10/30$0.50–$12.20$1.3077
$250.00Mar 19$7.00$10.10$8.55$4.32 10/30$4.45–$18.15$7.0052
$250.00Jun 17$10.80$14.40$12.60$18.42 10/16$7.55–$19.00$12.601
$330.00Dec 18$41.90$44.90$43.40$17.50 10/30$19.95–$73.10$41.9010
$330.00Mar 19$47.30$50.50$48.90$39.00 10/29$29.95–$74.75$47.3050
$330.00Nov 20$39.20$42.20$40.70--$40.70–$40.70—$39.201
$240.00Nov 20$0.20$1.20$0.70$0.78 10/30$0.10–$6.85$0.7031
$240.00Dec 18$0.00$2.50$1.25$0.90 10/29$0.45–$8.85$0.9059
$240.00Mar 19$4.00$7.90$5.95$9.04 10/22$2.83–$13.80$5.9512
$240.00Jun 17$8.00$11.90$9.95$12.60 10/26$5.80–$15.10$9.951
$340.00Dec 18$50.50$53.90$52.20$72.80 10/19$27.05–$82.80$52.206
$340.00Mar 19$55.00$58.30$56.65$35.80 10/30$36.10–$84.00$55.009
$340.00Jun 17$58.90$62.80$60.85$41.80 10/30$42.30–$75.95$58.904
$340.00Nov 20$48.80$52.20$50.50--$50.50–$50.50—$48.801
$230.00Nov 20$0.00$3.70$1.85$0.73 10/30$0.13–$4.15$0.7331
$230.00Dec 18$0.00$3.70$1.85$0.15 10/30$0.28–$5.45$0.1516
$230.00Mar 19$2.30$5.40$3.85$10.10 10/06$2.23–$10.45$3.8516
$230.00Jun 17$5.60$9.70$7.65$4.30 10/30$3.95–$11.30$5.6014
$350.00Nov 20$58.80$62.20$60.50$33.28 10/30$33.25–$92.30$58.801
$350.00Jun 17$67.00$70.50$68.75$78.90 10/28$48.50–$84.40$68.751
$350.00Dec 18$60.00$63.30$61.65--$61.65–$61.65—$60.001
$220.00Nov 20$0.00$1.90$0.95$0.03 10/29$0.15–$3.03$0.0317
$220.00Dec 18$0.00$2.90$1.45$0.64 10/29$0.63–$3.65$0.6453
$220.00Mar 19$1.00$5.00$3.00$1.60 10/30$1.60–$7.90$1.6025
$360.00Jun 17$74.90$78.50$76.70--$76.70–$76.70—$74.901
$210.00Dec 18$0.00$2.70$1.35$0.10 10/29$0.25–$2.68$0.1022
$210.00Mar 19$0.55$2.70$1.63$3.30 10/22$1.27–$5.35$1.6313
$210.00Jun 17$2.50$5.30$3.90--$3.90–$3.90—$2.502
$370.00Mar 19$81.00$84.60$82.80--$82.80–$82.80—$81.001
$200.00Nov 20$0.00$3.80$1.90$0.12 10/30$0.48–$2.83$0.122
$200.00Dec 18$0.00$1.70$0.85$0.15 10/30$0.10–$2.07$0.1531
$200.00Mar 19$0.20$1.95$1.08$3.20 10/12$0.57–$3.50$1.0817
$380.00Mar 19$90.60$93.80$92.20--$92.20–$92.20—$90.603
$195.00Nov 20$0.00$3.40$1.70$0.05 10/29$0.57–$2.53$0.057
$195.00Mar 19$0.00$2.15$1.08$1.00 10/29$0.50–$2.95$1.0020
$190.00Nov 20$0.00$3.40$1.70$0.30 10/16$0.88–$2.45$0.301
$190.00Dec 18$0.00$1.70$0.85$0.81 09/22$0.75–$2.45$0.814
$190.00Mar 19$0.00$1.50$0.75$1.95 10/05$0.75–$3.00$0.756
$190.00Jun 17$0.65$3.80$2.23$3.30 10/26$1.15–$3.50$2.232
$185.00Nov 20$0.00$3.40$1.70$0.45 09/22$1.25–$2.45$0.454
$185.00Dec 18$0.00$3.20$1.60$0.62 09/22$0.85–$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$3.40$1.70$0.35 09/22$0.93–$2.45$0.354
$180.00Mar 19$0.00$1.70$0.85$1.40 10/05$0.75–$2.32$0.8534
$180.00Dec 18$0.00$3.40$1.70--$1.70–$1.70—--1
$400.00Dec 18$108.80$113.30$111.05$96.70 10/29$83.00–$142.25$108.801
$175.00Nov 20$0.00$0.10$0.05$0.13 10/16$0.05–$2.45$0.0580
$175.00Mar 19$0.00$1.50$0.75$1.40 09/22$0.75–$2.10$0.756
$175.00Dec 18$0.00$0.75$0.38--$0.38–$0.38—--5
$170.00Nov 20$0.00$0.25$0.13$0.17 09/22$0.13–$2.00$0.134
$170.00Dec 18$0.00$0.55$0.28$0.22 10/14$0.15–$0.75$0.22280
$170.00Mar 19$0.00$1.70$0.85$1.10 09/22$0.75–$2.03$0.854
$410.00Mar 19$119.50$123.10$121.30$107.20 10/29$94.15–$152.25$119.501
$165.00Mar 19$0.00$1.50$0.75$0.95 10/08$0.75–$1.95$0.751
$165.00Dec 18$0.00$3.40$1.70--$1.70–$1.70—--2
$160.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--10
$150.00Mar 19$0.00$3.50$1.75--$1.75–$1.75—--1
$430.00Dec 18$138.70$143.10$140.90$120.80 10/29$112.85–$172.25$138.701

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 60
Total Puts 38
Put/Call Ratio 0.63
Net Difference 22

Prior's Put/Call Breakdown

Total Calls 98
Total Puts 65
Put/Call Ratio 0.66
Net Difference 33

Prior 7-Day Put/Call Summary

Total Calls 1,309
Total Puts 638
Average Put/Call Ratio 0.65
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