Tour v536
HII
HUNTINGTON INGALLS I
$288.74 -0.23%
$288.00 (-0.26%)🌙
as of 11/06 06:05 PM
(11/6 15:05) ◀
|
Friday, November 6, 2026 (6:05pm)
January 2026
|
▶
◀ 11/6 18:05

Option Volume

Detail
ℹ
Current (11/06) 70
Calls: 52 (74%)
Puts: 18 (26%)
Prior (11/05) 98
Calls: 60 (61%)
Puts: 38 (39%)
Current vs Prior -28.57%
Calls: -13.33% (Calls)
Puts: -52.63% (Puts)
Prior 7-Day Total 1,951
Calls: 1,302 (67%)
Puts: 649 (33%)
Prior 7-Day Average 278
Calls: 186 (67%)
Puts: 92 (33%)
Current vs Prior 7-Day Avg -74.88%
Calls: -72.04%
Puts: -80.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $82.9K
Calls: $47.0K (57%)
Puts: $35.9K (43%)
Prior (11/05) $167.5K
Calls: $54.8K (33%)
Puts: $112.7K (67%)
Current vs Prior -50.53%
Calls: -14.30%
Puts: -68.16%
Prior 7-Day Total $4.25M
Calls: $3.50M (82%)
Puts: $745.2K (18%)
Prior 7-Day Average $606.6K
Calls: $500.1K (82%)
Puts: $106.5K (18%)
Current vs Prior 7-Day Avg -86.34%
Calls: -90.60%
Puts: -66.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.35
Prior (11/05) 0.63
Current vs Prior -45.34%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -49.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 4,487
Calls: 2,360 (53%)
Puts: 2,127 (47%)
Prior (11/05) 4,481
Calls: 2,353 (53%)
Puts: 2,128 (47%)
Current vs Prior +0.13%
Prior 7-Day Total 24,706
Calls: 13,057 (53%)
Puts: 11,649 (47%)
Prior 7-Day Average 3,529
Calls: 1,865 (53%)
Puts: 1,664 (47%)
Current vs Prior 7-Day Avg +27.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 7.86% | 10.75%7.86% | 10.75%
Prior 8.45% | 11.33%8.45% | 11.33%
Current vs Prior -6.94% | -5.12%-6.94% | -5.12%
Prior 7-Day Avg 8.32% | 10.76%8.32% | 10.76%
Current vs 7-Day Avg -5.48% | -0.06%-5.48% | -0.06%
Prior 7-Day Eod 8.45% | 11.33%8.45% | 11.33%
Current vs 7-Day Eod -6.94% | -5.12%-6.94% | -5.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.21% | 13.14%
Calls: 22.38% | 15.21%
Puts: 32.04% | 11.07%
Prior 22.65% | 10.93%
Calls: 17.03% | 13.54%
Puts: 28.26% | 8.33%
Current vs Prior +20.13% | +20.22%
Prior 7-Day Avg 19.47% | 13.93%
Calls: 17.80% | 15.78%
Puts: 21.13% | 12.08%
Current vs 7-Day Avg +39.78% | -5.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (52 calls vs 18 puts). P/C ratio dropping 45% - 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 BEARISH
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 7 of results (avg 7.5%, best 5.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 1848.7051.80$50.256.2%--0.9020
$250.00Dec 1839.0041.80$40.406.9%--0.9015
$260.00Dec 1830.6033.50$32.059.0%--0.8318
$260.00Nov 2028.7031.70$30.209.9%--0.9035
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Dec 1851.3054.20$52.755.5%30.926
$330.00Dec 1842.0044.90$43.456.7%--0.8910
$320.00Dec 1833.1036.00$34.558.4%--0.81211

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. 16 found (avg delta 0.78, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 1848.7051.80$50.256.2%--0.9020
$260.00Nov 2028.7031.70$30.209.9%--0.9035
$250.00Dec 1839.0041.80$40.406.9%--0.9015
$260.00Dec 1830.6033.50$32.059.0%--0.8318
$270.00Nov 2020.0022.70$21.3512.6%--0.82153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Dec 1851.3054.20$52.755.5%30.926
$330.00Dec 1842.0044.90$43.456.7%--0.8910
$320.00Nov 2029.9033.30$31.6010.8%--0.8514
$310.00Nov 2021.1024.20$22.6513.7%10.838
$320.00Dec 1833.1036.00$34.558.4%--0.81211

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 39, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 205.908.50$7.2036.1%60.4825
$300.00Nov 203.005.50$4.2558.8%40.3151
$320.00Dec 181.305.00$3.15117.5%40.1991
$290.00Dec 1810.9013.50$12.2021.3%30.4926
$280.00Nov 2012.6015.50$14.0520.6%20.6748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 201.602.65$2.1349.3%60.1823
$340.00Dec 1851.3054.20$52.755.5%30.926
$260.00Dec 182.054.10$3.0866.6%20.1749
$280.00Nov 203.705.90$4.8045.8%10.3323
$310.00Nov 2021.1024.20$22.6513.7%10.838

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 19.0%, max 46.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Nov 20Dec 1839.2%32.7%19.6%4129
$310.00Nov 20Dec 1837.0%31.3%18.0%278
$270.00Nov 20Dec 1837.7%32.0%17.7%--166
$280.00Nov 20Dec 1837.2%32.5%14.5%4112
$290.00Nov 20Dec 1836.0%34.5%4.4%951
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Nov 20Dec 1849.0%33.4%46.5%--225
$310.00Nov 20Dec 1837.0%31.3%18.0%257
$270.00Nov 20Dec 1837.7%32.0%17.7%791
$280.00Nov 20Dec 1837.2%32.5%14.5%196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.68, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Dec 18$1.28$8.72$1.2825%6.81$311.28
$290.00$300.00Nov 20$2.95$7.05$2.9548%2.39$292.95
$330.00$340.00Dec 18$0.50$9.50$0.5011%19.00$330.50
$280.00$290.00Dec 18$5.35$4.65$5.3562%0.87$285.35
$320.00$330.00Dec 18$1.50$8.50$1.5019%5.67$321.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$280.00Nov 20$17.85$12.15$17.8584%0.68$292.15
$270.00$260.00Nov 20$0.93$9.07$0.9318%9.75$269.07
$300.00$290.00Dec 18$5.60$4.40$5.6063%0.79$294.40
$290.00$280.00Dec 18$4.40$5.60$4.4051%1.27$285.60
$260.00$250.00Dec 18$1.40$8.60$1.4017%6.14$258.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.61, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$2.50$2.50$7.5069%0.33$302.50
$320.00$330.00Nov 20$1.15$1.15$8.8585%0.13$321.15
$300.00$310.00Dec 18$3.22$3.22$6.7863%0.47$303.22
$290.00$300.00Dec 18$4.55$4.55$5.4551%0.83$294.55
$320.00$330.00Dec 18$1.50$1.50$8.5081%0.18$321.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Dec 18$3.80$3.80$6.2062%0.61$276.20
$280.00$270.00Nov 20$2.67$2.67$7.3367%0.36$277.33
$270.00$260.00Dec 18$2.22$2.22$7.7874%0.29$267.78
$260.00$250.00Dec 18$1.40$1.40$8.6083%0.16$258.60
$270.00$260.00Nov 20$0.93$0.93$9.0782%0.10$269.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.05, cheapest $3.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Nov 20Dec 18$3.4039.2%32.7%
$280.00Nov 20Dec 18$3.5037.2%32.5%
$290.00Nov 20Dec 18$5.0036.0%34.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 20Dec 18$4.3037.2%32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.53% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$14.05$4.80$18.85$261.15$298.856.53%
$270.00Nov 20$21.35$2.13$23.48$246.52$293.488.13%
$310.00Nov 20$1.75$22.65$24.40$285.60$334.408.45%
$290.00Dec 18$12.20$13.50$25.70$264.30$315.708.90%
$280.00Dec 18$17.55$9.10$26.65$253.35$306.659.23%
$300.00Dec 18$7.65$19.10$26.75$273.25$326.759.26%
$270.00Dec 18$24.30$5.30$29.60$240.40$299.6010.25%
$310.00Dec 18$4.43$26.20$30.63$279.37$340.6310.61%
$260.00Nov 20$30.20$1.20$31.40$228.60$291.4010.87%
$260.00Dec 18$32.05$3.08$35.13$224.87$295.1312.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.05% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$260.00Nov 20$1.83$1.20$3.03$256.97$343.03
$310.00$260.00Nov 20$1.75$1.20$2.95$257.05$312.95
$320.00$260.00Nov 20$2.00$1.20$3.20$256.80$323.20
$330.00$250.00Dec 18$1.65$1.68$3.33$246.67$333.33
$340.00$250.00Nov 20$1.83$1.65$3.48$246.52$343.48
$310.00$250.00Nov 20$1.75$1.65$3.40$246.60$313.40
$340.00$240.00Nov 20$1.83$1.75$3.58$236.42$343.58
$330.00$240.00Dec 18$1.65$2.00$3.65$236.35$333.65
$310.00$240.00Nov 20$1.75$1.75$3.50$236.50$313.50
$320.00$250.00Nov 20$2.00$1.65$3.65$246.35$323.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.41, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260320/330Dec 18$2.90$7.1064%0.41$257.10$322.90
260/270320/330Dec 18$3.72$6.2855%0.59$266.28$323.72
250/260330/340Dec 18$1.90$8.1072%0.23$258.10$331.90
270/280320/330Nov 20$3.82$6.1852%0.62$276.18$323.82
260/270330/340Dec 18$2.72$7.2862%0.37$267.28$332.72
260/270320/330Nov 20$2.08$7.9267%0.26$267.92$322.08
270/280300/310Nov 20$5.17$4.8335%1.07$274.83$305.17
260/270300/310Nov 20$3.43$6.5751%0.52$266.57$303.43
250/260310/320Dec 18$2.68$7.3258%0.37$257.32$312.68
260/270310/320Dec 18$3.50$6.5048%0.54$266.50$313.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 21.22, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.45$9.5534%21.22
$290.00$300.00$310.00Nov 20$0.45$9.5531%21.22
$280.00$290.00$300.00Dec 18$0.80$9.2024%11.50
$250.00$260.00$270.00Dec 18$0.60$9.4016%15.67
$260.00$270.00$280.00Dec 18$1.00$9.0022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Dec 18$0.60$9.4024%15.67
$310.00$320.00$330.00Dec 18$0.55$9.4514%17.18
$280.00$290.00$300.00Dec 18$1.20$8.8024%7.33
$320.00$330.00$340.00Dec 18$0.40$9.6011%24.00
$250.00$260.00$270.00Dec 18$0.82$9.1816%11.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.35, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Nov 20-$0.35$9.65
$290.00$300.001:2Nov 20-$1.30$8.70
$300.00$310.001:2Dec 18-$1.21$8.79
$320.00$330.001:2Dec 18-$0.15$9.85
$290.00$300.001:2Dec 18-$3.10$6.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Dec 18-$1.50$8.50
$270.00$260.001:2Dec 18-$0.86$9.14
$270.00$260.001:2Nov 20-$0.27$9.73
$260.00$250.001:2Dec 18-$0.28$9.72
$290.00$280.001:2Dec 18-$4.70$5.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.78%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Dec 18$10.900.490.4%3.78%4.21%326
$300.00Dec 18$6.300.373.9%2.18%6.08%--78
$310.00Dec 18$2.850.257.4%0.99%8.35%120
$320.00Dec 18$1.300.1910.8%0.45%11.28%491
$290.00Nov 20$5.900.480.4%2.04%2.48%625
$300.00Nov 20$3.000.313.9%1.04%4.94%451
$340.00Dec 18$0.150.0817.8%0.05%17.80%--43
$310.00Nov 20$0.500.167.4%0.17%7.54%158
$330.00Nov 20$0.100.0714.3%0.03%14.32%--50

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 $112.70/$116.00) — try a limit near $114.35. Also watch the $200.00 03-19 call last traded $112.99 on 10/29 (now $89.90/$93.00) — try a limit near $91.45; the $200.00 11-20 call last traded $104.20 on 10/29 (now $87.80/$90.90) — try a limit near $89.35. Most tradeable put: the $400.00 12-18 put last traded $96.70 on 10/29 (now $110.30/$113.00) — try a limit near $110.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Nov 20$5.90$8.50$7.20$29.95 10/30$4.70–$29.95$7.2025
$290.00Dec 18$10.90$13.50$12.20$33.00 10/30$6.10–$31.60$12.2026
$290.00Mar 19$22.60$25.60$24.10$42.00 10/29$12.45–$42.40$24.1023
$280.00Nov 20$12.60$15.50$14.05$37.90 10/30$7.00–$38.95$14.0548
$280.00Dec 18$16.00$19.10$17.55$41.80 10/30$8.50–$40.10$17.5564
$280.00Mar 19$27.70$31.00$29.35$48.50 10/29$15.30–$49.45$29.3540
$280.00Jun 17$34.60$38.50$36.55$52.60 10/29$27.50–$56.70$36.552
$300.00Nov 20$3.00$5.50$4.25$22.47 10/30$3.20–$21.35$4.2551
$300.00Dec 18$6.30$9.00$7.65$20.71 10/29$4.45–$23.95$7.6578
$300.00Mar 19$17.90$21.50$19.70$35.40 10/29$9.70–$36.25$19.7027
$300.00Jun 17$25.20$28.90$27.05$40.76 10/29$19.80–$44.55$27.0524
$270.00Nov 20$20.00$22.70$21.35$47.80 10/30$9.85–$48.45$21.35153
$270.00Dec 18$22.60$26.00$24.30$49.64 10/30$11.75–$49.30$24.3013
$270.00Mar 19$33.60$36.20$34.90$56.98 10/30$19.45–$57.10$34.9011
$270.00Jun 17$40.80$44.00$42.40$70.55 10/29$31.95–$63.45$42.405
$310.00Nov 20$0.50$3.00$1.75$14.83 10/30$1.75–$14.15$1.7558
$310.00Dec 18$2.85$6.00$4.43$16.58 10/29$3.25–$17.70$4.4320
$310.00Mar 19$15.10$17.50$16.30$24.40 10/29$7.65–$30.45$16.3032
$310.00Jun 17$21.70$24.70$23.20$38.11 10/29$16.60–$39.00$23.203
$260.00Nov 20$28.70$31.70$30.20$56.00 10/29$14.10–$58.20$30.2035
$260.00Dec 18$30.60$33.50$32.05$29.30 10/28$15.75–$58.70$30.6018
$260.00Mar 19$40.30$43.00$41.65$64.85 10/30$24.00–$64.90$41.6556
$260.00Jun 17$46.50$50.00$48.25$40.90 10/22$37.00–$70.85$46.502
$320.00Nov 20$0.00$4.00$2.00$8.90 10/30$1.73–$8.90$2.00102
$320.00Dec 18$1.30$5.00$3.15$11.80 10/30$1.90–$12.30$3.1591
$320.00Mar 19$11.40$14.50$12.95$25.16 10/30$6.10–$25.20$12.9527
$320.00Jun 17$18.90$21.20$20.05$32.00 10/29$14.05–$34.15$20.0517
$250.00Nov 20$38.30$41.40$39.85$58.85 10/29$19.70–$67.95$39.854
$250.00Dec 18$39.00$41.80$40.40$34.79 09/18$21.05–$68.35$39.0015
$250.00Mar 19$47.00$50.30$48.65$73.56 10/30$28.15–$73.40$48.6512
$250.00Jun 17$53.00$56.60$54.80$46.70 10/22$42.00–$78.35$53.001
$330.00Nov 20$0.10$1.60$0.85$4.71 10/30$0.85–$4.45$0.8550
$330.00Dec 18$0.00$3.30$1.65$7.85 10/30$1.65–$8.05$1.65229
$330.00Mar 19$8.30$12.00$10.15$20.90 10/30$5.25–$20.60$10.1514
$330.00Jun 17$15.00$18.10$16.55--$16.55–$17.45$15.006
$240.00Dec 18$48.70$51.80$50.25$75.70 10/29$26.75–$78.05$50.2520
$240.00Mar 19$54.80$58.10$56.45$66.10 10/29$34.40–$82.35$56.459
$240.00Nov 20$48.10$51.40$49.75--$49.75–$50.45$48.101
$340.00Nov 20$0.05$3.60$1.83$2.50 10/30$0.55–$3.03$1.8369
$340.00Dec 18$0.15$2.15$1.15$4.60 10/29$1.15–$5.05$1.1543
$340.00Mar 19$6.30$10.00$8.15$16.35 10/30$4.33–$16.55$8.1560
$340.00Jun 17$12.40$15.50$13.95$25.30 10/30$9.75–$25.40$13.954
$230.00Dec 18$58.30$61.70$60.00$37.93 10/07$34.15–$87.90$58.3019
$230.00Mar 19$63.00$66.60$64.80$78.20 10/29$41.00–$91.40$64.806
$230.00Jun 17$67.50$71.20$69.35--$69.35–$70.15$67.502
$350.00Nov 20$0.00$3.50$1.75$1.29 10/30$0.57–$2.45$1.2944
$350.00Dec 18$0.00$1.95$0.98$3.30 10/30$0.98–$3.00$0.9863
$350.00Mar 19$5.50$8.30$6.90$13.19 10/30$3.50–$13.15$6.9042
$350.00Jun 17$10.20$13.20$11.70$17.04 10/29$8.05–$21.45$11.706
$220.00Dec 18$67.30$71.80$69.55$98.72 10/30$42.95–$98.10$69.5522
$220.00Mar 19$71.70$75.00$73.35$51.50 09/28$47.45–$100.50$71.7011
$360.00Dec 18$0.05$3.70$1.88$2.25 10/30$1.15–$2.53$1.8821
$360.00Mar 19$3.90$7.00$5.45$4.70 10/27$2.55–$10.90$4.7011
$360.00Jun 17$8.30$11.20$9.75$6.50 10/16$6.55–$18.30$8.3014
$210.00Dec 18$77.20$81.70$79.45--$79.45–$80.05$77.2022
$210.00Mar 19$80.70$83.90$82.30--$82.30–$82.90$80.705
$370.00Nov 20$0.00$2.30$1.15$0.30 10/28$0.55–$2.10$0.305
$370.00Dec 18$0.00$0.85$0.43$0.05 10/09$0.43–$2.30$0.0594
$370.00Mar 19$1.70$6.00$3.85--$3.85–$4.58$1.703
$370.00Jun 17$6.90$9.50$8.20--$8.20–$8.20—$6.901
$200.00Nov 20$87.80$90.90$89.35$104.20 10/29$59.85–$117.65$89.3510
$200.00Dec 18$87.10$91.50$89.30$81.45 10/28$60.25–$117.85$87.105
$200.00Mar 19$89.90$93.00$91.45$112.99 10/29$63.80–$119.45$91.4511
$380.00Dec 18$0.00$2.10$1.05$0.80 10/30$0.58–$2.45$0.8017
$380.00Mar 19$1.50$5.30$3.40$2.90 10/05$1.85–$6.45$2.909
$380.00Jun 17$5.00$9.30$7.15$12.50 10/30$4.60–$13.45$7.153
$195.00Dec 18$92.10$96.50$94.30$69.81 09/25$64.90–$122.80$92.1021
$195.00Mar 19$94.60$98.10$96.35$86.25 09/21$68.25–$124.10$94.602
$190.00Dec 18$97.10$101.50$99.30--$99.30–$99.75$97.103
$190.00Mar 19$98.80$102.80$100.80--$100.80–$101.60$98.801
$390.00Nov 20$0.00$3.40$1.70$0.35 10/28$0.15–$2.45$0.352
$390.00Dec 18$0.05$3.20$1.63$0.50 09/25$0.33–$2.53$0.5030
$390.00Mar 19$0.25$4.60$2.42$5.50 09/04$1.38–$5.60$2.421
$390.00Jun 17$3.90$8.10$6.00$11.02 10/30$3.60–$11.45$6.0019
$185.00Mar 19$103.40$107.90$105.65--$105.65–$106.15$103.401
$400.00Nov 20$0.00$0.40$0.20$0.15 10/19$0.20–$2.45$0.151
$400.00Dec 18$0.00$1.30$0.65$0.75 10/29$0.23–$2.15$0.6525
$400.00Mar 19$0.15$4.40$2.28$2.88 10/29$1.18–$4.47$2.2827
$175.00Nov 20$112.70$116.00$114.35$129.09 10/29$83.85–$142.50$114.3510
$175.00Dec 18$112.20$116.50$114.35$128.48 10/29$83.95–$142.80$114.351
$170.00Dec 18$117.20$121.50$119.35--$119.35–$119.85$117.201
$410.00Dec 18$0.00$3.50$1.75$0.20 10/30$0.38–$2.55$0.206
$410.00Mar 19$0.00$3.70$1.85$1.75 09/29$0.88–$3.70$1.7524
$420.00Mar 19$0.00$2.80$1.40$1.55 09/24$0.83–$3.00$1.403
$420.00Nov 20$0.00$3.40$1.70--$1.70–$1.70--2
$420.00Dec 18$0.00$3.50$1.75--$1.48–$1.75--37
$440.00Dec 18$0.00$3.40$1.70$0.35 09/02$0.75–$2.45$0.359
$440.00Mar 19$0.00$3.10$1.55$0.80 10/06$0.80–$2.35$0.802
$450.00Dec 18$0.00$3.40$1.70$0.24 10/14$0.63–$2.45$0.2417
$450.00Mar 19$0.00$2.50$1.25$1.50 10/30$0.75–$2.20$1.2530
$460.00Mar 19$0.00$2.50$1.25$1.50 10/30$0.75–$2.10$1.254
$460.00Dec 18$0.00$3.40$1.70--$0.43–$1.70--17
$470.00Dec 18$0.00$1.50$0.75--$0.68–$0.75--4
$480.00Dec 18$0.00$3.10$1.55--$1.35–$1.55--2
$480.00Mar 19$0.00$2.30$1.15--$0.85–$1.15--2
$490.00Dec 18$0.00$3.40$1.70$0.20 09/08$0.75–$2.45$0.205
$500.00Dec 18$0.00$3.40$1.70--$1.35–$1.70--2
$530.00Dec 18$0.00$3.40$1.70--$1.02–$1.70--2
$540.00Dec 18$0.00$1.90$0.95--$0.95–$0.95--8
$580.00Dec 18$0.00$3.60$1.80--$1.70–$1.80--5
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Nov 20$7.60$9.70$8.65$2.00 10/30$1.43–$35.70$7.608
$290.00Dec 18$12.00$15.00$13.50$3.83 10/29$3.40–$37.20$12.0021
$290.00Mar 19$21.80$25.00$23.40$30.00 10/22$12.80–$41.85$23.406
$280.00Nov 20$3.70$5.90$4.80$1.60 10/29$0.70–$27.75$3.7023
$280.00Dec 18$7.70$10.50$9.10$3.00 10/29$2.35–$29.65$7.7073
$280.00Mar 19$17.30$19.90$18.60$9.75 10/30$9.85–$34.90$17.3053
$280.00Jun 17$22.60$26.30$24.45$32.00 10/23$15.20–$33.15$24.455
$300.00Nov 20$13.20$16.40$14.80$3.28 10/30$2.83–$44.35$13.204
$300.00Dec 18$17.70$20.50$19.10$6.30 10/30$6.50–$45.45$17.7062
$300.00Mar 19$27.80$30.50$29.15$15.10 10/30$16.30–$49.55$27.80109
$300.00Jun 17$33.50$36.00$34.75$22.20 10/29$22.90–$45.60$33.5018
$270.00Nov 20$1.60$2.65$2.13$0.43 10/30$0.38–$20.40$1.6023
$270.00Dec 18$3.40$7.20$5.30$1.50 10/30$1.08–$22.85$3.4068
$270.00Mar 19$13.30$16.00$14.65$7.75 10/30$7.55–$28.60$13.3069
$270.00Jun 17$18.30$21.90$20.10$25.85 10/22$12.25–$27.85$20.101
$310.00Nov 20$21.10$24.20$22.65$6.35 10/30$5.65–$53.45$21.108
$310.00Dec 18$24.80$27.60$26.20$9.30 10/30$9.20–$54.60$24.8049
$310.00Mar 19$33.40$36.50$34.95$26.00 10/29$20.05–$57.50$33.403
$310.00Jun 17$39.30$42.00$40.65$26.50 10/29$27.15–$52.95$39.3017
$260.00Nov 20$0.40$2.00$1.20$0.35 10/30$0.15–$14.45$0.4030
$260.00Dec 18$2.05$4.10$3.08$1.00 10/29$0.80–$17.20$2.0549
$260.00Mar 19$10.20$12.90$11.55$6.05 10/29$5.40–$23.45$10.2020
$260.00Jun 17$14.40$17.60$16.00$19.33 10/26$9.75–$22.90$16.008
$320.00Nov 20$29.90$33.30$31.60$11.35 10/30$10.20–$62.85$29.9014
$320.00Dec 18$33.10$36.00$34.55$15.40 10/30$14.15–$63.65$33.10211
$320.00Mar 19$40.20$43.00$41.60$24.31 10/30$24.90–$65.95$40.2014
$320.00Jun 17$45.80$48.10$46.95$32.40 10/29$32.00–$60.00$45.801
$250.00Nov 20$0.10$3.20$1.65$0.15 10/30$0.18–$9.90$0.1567
$250.00Dec 18$0.35$3.00$1.68$0.58 10/30$0.50–$12.20$0.5878
$250.00Mar 19$7.00$9.30$8.15$4.32 10/30$4.45–$18.15$7.0052
$250.00Jun 17$11.00$14.50$12.75$18.42 10/16$7.55–$19.00$12.751
$330.00Dec 18$42.00$44.90$43.45$17.50 10/30$19.95–$73.10$42.0010
$330.00Mar 19$47.60$50.50$49.05$39.00 10/29$29.95–$74.75$47.6050
$330.00Nov 20$39.50$42.90$41.20--$40.70–$41.20$39.501
$240.00Nov 20$0.00$3.50$1.75$0.78 10/30$0.10–$6.85$0.7831
$240.00Dec 18$0.00$4.00$2.00$0.90 10/29$0.45–$8.85$0.9059
$240.00Mar 19$4.00$8.20$6.10$9.04 10/22$2.83–$13.80$6.1012
$240.00Jun 17$8.10$11.70$9.90$12.60 10/26$5.80–$15.10$9.901
$340.00Dec 18$51.30$54.20$52.75$72.80 10/19$27.05–$82.80$52.756
$340.00Mar 19$55.50$58.00$56.75$35.80 10/30$36.10–$84.00$55.509
$340.00Jun 17$59.80$62.10$60.95$41.80 10/30$42.30–$75.95$59.804
$230.00Nov 20$0.00$3.50$1.75$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$2.85$4.50$3.68$10.10 10/06$2.23–$10.45$3.6816
$230.00Jun 17$5.70$9.90$7.80$4.30 10/30$3.95–$11.30$5.7014
$350.00Nov 20$59.20$62.60$60.90$33.28 10/30$33.25–$92.30$59.20--
$350.00Jun 17$67.70$70.50$69.10$78.90 10/28$48.50–$84.40$69.101
$350.00Dec 18$60.70$63.70$62.20--$61.65–$62.20$60.701
$220.00Nov 20$0.00$3.50$1.75$0.03 10/29$0.15–$3.03$0.0317
$220.00Dec 18$0.00$3.60$1.80$0.64 10/29$0.63–$3.65$0.6453
$220.00Mar 19$0.90$5.00$2.95$1.60 10/30$1.60–$7.90$1.6025
$360.00Jun 17$75.80$78.90$77.35--$76.70–$77.35$75.801
$210.00Dec 18$0.00$3.50$1.75$0.10 10/29$0.25–$2.68$0.1022
$210.00Mar 19$0.55$4.50$2.53$3.30 10/22$1.27–$5.35$2.5313
$210.00Jun 17$2.25$6.50$4.38--$3.90–$4.38$2.252
$370.00Mar 19$81.50$84.90$83.20--$82.80–$83.20$81.501
$200.00Nov 20$0.00$3.40$1.70$0.12 10/30$0.48–$2.83$0.122
$200.00Dec 18$0.00$3.50$1.75$0.15 10/30$0.10–$2.07$0.1531
$200.00Mar 19$0.00$4.10$2.05$3.20 10/12$0.57–$3.45$2.0517
$380.00Mar 19$90.90$94.30$92.60--$92.20–$92.60$90.903
$195.00Nov 20$0.00$3.40$1.70$0.05 10/29$0.63–$2.53$0.057
$195.00Mar 19$0.00$4.00$2.00$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$3.40$1.70$0.81 09/22$0.75–$2.45$0.814
$190.00Mar 19$0.00$2.70$1.35$1.95 10/05$0.75–$3.00$1.356
$190.00Jun 17$0.40$4.60$2.50$3.30 10/26$1.15–$3.50$2.502
$185.00Nov 20$0.00$3.40$1.70$0.45 09/22$1.25–$2.45$0.454
$185.00Dec 18$0.00$3.40$1.70$0.62 09/22$0.85–$2.45$0.6223
$185.00Mar 19$0.00$3.80$1.90$1.80 10/14$0.75–$2.60$1.8011
$180.00Nov 20$0.00$4.90$2.45$0.35 09/22$0.93–$2.45$0.354
$180.00Mar 19$0.00$3.70$1.85$1.40 10/05$0.75–$2.32$1.4034
$180.00Dec 18$0.00$3.40$1.70--$1.70–$1.70--1
$400.00Dec 18$110.30$113.00$111.65$96.70 10/29$83.00–$142.25$110.301
$175.00Nov 20$0.00$4.90$2.45$0.13 10/16$0.05–$2.45$0.1380
$175.00Mar 19$0.00$2.30$1.15$1.40 09/22$0.75–$2.10$1.156
$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$3.60$1.80$1.10 09/22$0.75–$2.03$1.104
$410.00Mar 19$119.50$123.80$121.65$107.20 10/29$94.15–$152.25$119.501
$165.00Mar 19$0.00$3.50$1.75$0.95 10/08$0.75–$1.95$0.951
$165.00Dec 18$0.00$4.90$2.45--$1.70–$2.45--2
$160.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--10
$150.00Mar 19$0.00$4.90$2.45--$1.75–$2.45--1
$430.00Dec 18$139.20$143.70$141.45$120.80 10/29$112.85–$172.25$139.201

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 52
Total Puts 18
Put/Call Ratio 0.35
Net Difference 34

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,302
Total Puts 649
Average Put/Call Ratio 0.68
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