Tour v531
HII
HUNTINGTON INGALLS I
$279.86 +2.11%
(10/23 18:02) ◀
|
Monday, October 26, 2026 (3:05pm)
January 2026
|
▶ (10/26 18:06)
◀ 10/26 15:05 ▶

Option Volume

Detail
ℹ
Current (10/26 3:05pm) 83
Calls: 66 (80%)
Puts: 17 (20%)
Prior (10/23) 44
Calls: 27 (61%)
Puts: 17 (39%)
Current vs Prior +88.64%
Calls: +144.44% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 748
Calls: 521 (70%)
Puts: 227 (30%)
Prior 7-Day Average 106
Calls: 74 (70%)
Puts: 32 (30%)
Current vs Prior 7-Day Avg -22.33%
Calls: -11.32%
Puts: -47.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 3:05pm) $127.7K
Calls: $110.0K (86%)
Puts: $17.7K (14%)
Prior (10/23) $62.6K
Calls: $41.2K (66%)
Puts: $21.4K (34%)
Current vs Prior +103.93%
Calls: +167.13%
Puts: -17.52%
Prior 7-Day Total $760.6K
Calls: $459.6K (60%)
Puts: $300.9K (40%)
Prior 7-Day Average $108.7K
Calls: $65.7K (60%)
Puts: $43.0K (40%)
Current vs Prior 7-Day Avg +17.51%
Calls: +67.54%
Puts: -58.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 3:05pm) 0.26
Prior (10/23) 0.63
Current vs Prior -59.09%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -45.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 3:05pm) 4,262
Calls: 2,211 (52%)
Puts: 2,051 (48%)
Prior (10/23) 4,213
Calls: 2,165 (51%)
Puts: 2,048 (49%)
Current vs Prior +1.16%
Prior 7-Day Total 31,867
Calls: 17,132 (54%)
Puts: 14,735 (46%)
Prior 7-Day Average 4,552
Calls: 2,447 (54%)
Puts: 2,105 (46%)
Current vs Prior 7-Day Avg -6.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.58% | 13.85%
Prior 12.64% | 14.18%
Current vs Prior -0.48% | -2.37%
Prior 7-Day Avg 7.33% | 13.60%
Current vs 7-Day Avg +71.70% | +1.81%
Prior 7-Day Eod 12.64% | 14.18%
Current vs 7-Day Eod -0.48% | -2.37%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.67% | 9.68%
Calls: 13.91% | 8.89%
Puts: 17.42% | 10.46%
Prior 13.28% | 16.64%
Calls: 10.91% | 17.98%
Puts: 15.64% | 15.31%
Current vs Prior +18.00% | -41.83%
Prior 7-Day Avg 29.91% | 14.30%
Calls: 26.26% | 15.10%
Puts: 33.56% | 13.51%
Current vs 7-Day Avg -47.60% | -32.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($110.0K) vs puts ($17.7K). Massive premium surge with dollar volume up 104% vs prior. Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (66 calls vs 17 puts).

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.7%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 209.9010.70$10.307.8%40.4231
$250.00Nov 2033.4036.80$35.109.7%20.814
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. 4 found (avg delta 0.67, highest 0.81)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2033.4036.80$35.109.7%20.814
$260.00Nov 2025.9028.70$27.3010.3%10.7327
$270.00Nov 2019.4022.30$20.8513.9%210.63202
$280.00Nov 2013.8016.00$14.9014.8%10.5256
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 57, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2019.4022.30$20.8513.9%210.63202
$310.00Nov 203.605.90$4.7548.4%120.2440
$290.00Nov 209.9010.70$10.307.8%40.4231
$300.00Nov 206.407.80$7.1019.7%30.3251
$250.00Nov 2033.4036.80$35.109.7%20.814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 206.107.50$6.8020.6%40.2736
$270.00Nov 209.1011.10$10.1019.8%40.3723
$280.00Nov 2013.1015.60$14.3517.4%20.4817
$220.00Nov 200.801.15$0.9835.7%10.0516
$250.00Nov 203.904.50$4.2014.3%10.1975

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. 14 found (best R:R 17.87, avg 5.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$0.53$9.47$0.5315%17.87$320.53
$260.00$270.00Nov 20$6.45$3.55$6.4573%0.55$266.45
$290.00$300.00Nov 20$3.20$6.80$3.2042%2.12$293.20
$300.00$310.00Nov 20$2.35$7.65$2.3532%3.26$302.35
$280.00$290.00Nov 20$4.60$5.40$4.6052%1.17$284.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$230.00Nov 20$0.95$9.05$0.9512%9.53$239.05
$280.00$270.00Nov 20$4.25$5.75$4.2548%1.35$275.75
$230.00$220.00Nov 20$0.70$9.30$0.708%13.29$229.30
$250.00$240.00Nov 20$1.57$8.43$1.5719%5.37$248.43
$270.00$260.00Nov 20$3.30$6.70$3.3037%2.03$266.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.35, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Nov 20$2.12$2.12$7.8876%0.27$312.12
$330.00$340.00Nov 20$0.95$0.95$9.0588%0.10$330.95
$280.00$290.00Nov 20$4.60$4.60$5.4048%0.85$284.60
$300.00$310.00Nov 20$2.35$2.35$7.6568%0.31$302.35
$290.00$300.00Nov 20$3.20$3.20$6.8058%0.47$293.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$2.60$2.60$7.4073%0.35$257.40
$270.00$260.00Nov 20$3.30$3.30$6.7063%0.49$266.70
$250.00$240.00Nov 20$1.57$1.57$8.4381%0.19$248.43
$230.00$220.00Nov 20$0.70$0.70$9.3092%0.08$229.30
$240.00$230.00Nov 20$0.95$0.95$9.0588%0.10$239.05

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 10.45% of stock, avg 11.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$14.90$14.35$29.25$250.75$309.2510.45%
$270.00Nov 20$20.85$10.10$30.95$239.05$300.9511.06%
$260.00Nov 20$27.30$6.80$34.10$225.90$294.1012.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.69% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$240.00Nov 20$2.10$2.63$4.73$235.27$334.73
$320.00$240.00Nov 20$2.63$2.63$5.26$234.74$325.26
$330.00$250.00Nov 20$2.10$4.20$6.30$243.70$336.30
$320.00$250.00Nov 20$2.63$4.20$6.83$243.17$326.83
$310.00$240.00Nov 20$4.75$2.63$7.38$232.62$317.38
$310.00$250.00Nov 20$4.75$4.20$8.95$241.05$318.95
$330.00$260.00Nov 20$2.10$6.80$8.90$251.10$338.90
$320.00$260.00Nov 20$2.63$6.80$9.43$250.57$329.43
$310.00$260.00Nov 20$4.75$6.80$11.55$248.45$321.55
$300.00$240.00Nov 20$7.10$2.63$9.73$230.27$309.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.89, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260310/320Nov 20$4.72$5.2849%0.89$255.28$314.72
220/230310/320Nov 20$2.82$7.1868%0.39$227.18$312.82
250/260330/340Nov 20$3.55$6.4561%0.55$256.45$333.55
220/230330/340Nov 20$1.65$8.3580%0.20$228.35$331.65
230/240310/320Nov 20$3.07$6.9364%0.44$236.93$313.07
240/250310/320Nov 20$3.69$6.3158%0.58$246.31$313.69
230/240330/340Nov 20$1.90$8.1075%0.23$238.10$331.90
240/250330/340Nov 20$2.52$7.4869%0.34$247.48$332.52
250/260300/310Nov 20$4.95$5.0541%0.98$255.05$304.95
220/230300/310Nov 20$3.05$6.9560%0.44$226.95$303.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 42.48, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.23$9.7717%42.48
$260.00$270.00$280.00Nov 20$0.50$9.5020%19.00
$290.00$300.00$310.00Nov 20$0.85$9.1518%10.76
$270.00$280.00$290.00Nov 20$1.35$8.6521%6.41
$280.00$290.00$300.00Nov 20$1.40$8.6020%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 20$0.70$9.3018%13.29
$260.00$270.00$280.00Nov 20$0.95$9.0520%9.53
$220.00$230.00$240.00Nov 20$0.25$9.757%39.00
$230.00$240.00$250.00Nov 20$0.62$9.3810%15.13
$240.00$250.00$260.00Nov 20$1.03$8.9715%8.71

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 $-0.51, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Nov 20-$0.51$9.49
$330.00$340.001:2Nov 20-$0.20$9.80
$300.00$310.001:2Nov 20-$2.40$7.60
$320.00$330.001:2Nov 20-$1.57$8.43
$290.00$300.001:2Nov 20-$3.90$6.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 20-$1.60$8.40
$250.00$240.001:2Nov 20-$1.06$8.94
$230.00$220.001:2Nov 20-$0.28$9.72
$240.00$230.001:2Nov 20-$0.73$9.27
$270.00$260.001:2Nov 20-$3.50$6.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.54%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$9.900.423.6%3.54%7.16%431
$280.00Nov 20$13.800.520.1%4.93%4.98%156
$300.00Nov 20$6.400.327.2%2.29%9.48%351
$310.00Nov 20$3.600.2410.8%1.29%12.06%1240
$330.00Nov 20$1.750.1217.9%0.63%18.54%123
$320.00Nov 20$1.050.1514.3%0.38%14.72%--92
$340.00Nov 20$0.100.0721.5%0.04%21.53%--17

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 163 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 $195.00 03-19 call last traded $86.25 on 09/21 (now $81.70/$84.70) — try a limit near $83.20. Also watch the $200.00 03-19 call last traded $78.00 on 10/23 (now $77.20/$80.20) — try a limit near $78.00; the $195.00 12-18 call last traded $69.81 on 09/25 (now $79.00/$82.30) — try a limit near $79.00. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $95.30/$98.90) — try a limit near $95.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$16.70$19.40$18.05$16.75 10/23$9.85–$20.55$16.75203
$270.00Dec 18$17.20$20.90$19.05$17.40 10/23$11.75–$22.05$17.4020
$270.00Mar 19$26.10$29.80$27.95$24.40 10/19$19.45–$30.40$26.1014
$270.00Jun 17$32.50$35.70$34.10$31.65 10/19$31.95–$37.15$32.505
$280.00Nov 20$11.00$14.50$12.75$12.50 10/23$7.00–$14.90$12.5055
$280.00Dec 18$12.60$16.50$14.55$14.60 10/23$8.50–$16.90$14.5546
$280.00Mar 19$21.60$24.70$23.15$22.41 10/23$15.30–$25.35$22.4146
$280.00Jun 17$27.70$30.90$29.30$29.00 10/16$27.50–$32.25$29.002
$260.00Nov 20$21.50$25.50$23.50$23.48 10/22$14.10–$26.95$23.4827
$260.00Dec 18$24.50$26.70$25.60$22.51 10/23$15.75–$28.20$24.5012
$260.00Mar 19$31.40$35.30$33.35$27.40 10/06$24.00–$36.35$31.4063
$260.00Jun 17$37.80$41.60$39.70$40.90 10/22$37.00–$42.55$39.702
$290.00Nov 20$6.90$9.90$8.40$9.40 10/22$4.70–$10.60$8.4031
$290.00Dec 18$8.20$12.50$10.35$11.80 10/22$6.10–$12.25$10.3527
$290.00Mar 19$16.20$20.30$18.25$20.80 10/22$12.45–$21.30$18.2524
$250.00Nov 20$28.50$32.80$30.65$34.38 10/22$19.70–$34.15$30.654
$250.00Dec 18$30.40$33.50$31.95$34.79 09/18$21.05–$36.05$31.9515
$250.00Mar 19$37.50$41.50$39.50$35.70 10/19$28.15–$42.80$37.5014
$250.00Jun 17$43.50$47.50$45.50$46.70 10/22$42.00–$48.85$45.501
$300.00Nov 20$5.00$6.80$5.90$5.50 10/23$3.20–$7.75$5.5053
$300.00Dec 18$5.50$8.70$7.10$7.10 10/23$4.45–$9.15$7.1091
$300.00Mar 19$14.00$17.00$15.50$12.00 10/14$9.70–$17.25$14.0041
$300.00Jun 17$19.70$23.50$21.60$22.20 10/22$19.80–$23.50$21.6026
$240.00Nov 20$36.50$40.70$38.60--$25.50–$42.95$36.501
$240.00Dec 18$38.50$41.90$40.20$31.78 10/06$26.75–$43.95$38.5020
$240.00Mar 19$44.20$47.60$45.90$61.85 09/08$34.40–$49.75$45.909
$310.00Nov 20$1.60$5.00$3.30$4.25 10/22$2.20–$4.95$3.3040
$310.00Dec 18$3.20$7.30$5.25$5.75 10/22$3.25–$6.90$5.2513
$310.00Mar 19$10.90$13.60$12.25$12.77 10/22$7.65–$13.55$12.2521
$230.00Dec 18$46.30$50.30$48.30$37.93 10/07$34.15–$52.50$46.3020
$230.00Mar 19$51.60$55.60$53.60$44.76 10/14$41.00–$57.35$51.606
$230.00Jun 17$56.60$60.50$58.55--$54.50–$62.35$56.602
$320.00Nov 20$1.10$4.10$2.60$2.60 10/23$1.73–$3.70$2.6052
$320.00Dec 18$1.45$5.90$3.68$2.20 10/13$1.90–$4.55$2.2078
$320.00Mar 19$7.90$11.60$9.75$8.15 10/19$6.10–$10.65$8.1521
$320.00Jun 17$13.10$17.50$15.30--$14.05–$16.95$13.102
$220.00Dec 18$55.40$59.10$57.25$47.30 10/14$42.95–$61.85$55.4023
$220.00Mar 19$59.70$63.30$61.50$51.50 09/28$47.45–$65.75$59.7011
$330.00Nov 20$0.40$2.40$1.40$1.40 10/16$1.40–$2.48$1.4023
$330.00Dec 18$0.50$4.80$2.65$2.25 10/22$1.90–$3.78$2.25172
$330.00Mar 19$5.70$9.20$7.45$5.25 10/13$5.25–$8.65$5.7014
$210.00Dec 18$64.80$68.00$66.40--$51.00–$71.00$64.8022
$210.00Mar 19$68.60$71.80$70.20$89.70 08/31$55.85–$74.05$70.205
$340.00Nov 20$0.00$4.20$2.10$1.00 10/19$0.65–$2.25$1.0017
$340.00Dec 18$0.65$2.40$1.53$1.52 10/22$1.53–$2.78$1.5249
$340.00Mar 19$4.50$8.00$6.25$6.00 10/23$4.33–$7.15$6.0058
$200.00Dec 18$73.70$77.40$75.55$77.89 09/15$60.10–$80.50$75.5515
$200.00Mar 19$77.20$80.20$78.70$78.00 10/23$63.80–$82.90$78.0051
$350.00Nov 20$0.00$4.10$2.05$0.77 10/16$0.57–$2.30$0.7740
$350.00Dec 18$0.00$4.30$2.15$3.12 09/21$1.25–$2.50$2.1560
$350.00Mar 19$3.50$6.40$4.95$5.08 10/23$3.50–$6.10$4.9535
$350.00Jun 17$7.00$11.50$9.25--$8.05–$10.10$7.001
$195.00Dec 18$79.00$82.30$80.65$69.81 09/25$64.85–$85.30$79.0021
$195.00Mar 19$81.70$84.70$83.20$86.25 09/21$68.25–$87.05$83.202
$190.00Dec 18$83.50$87.10$85.30--$69.55–$90.15$83.503
$190.00Mar 19$86.00$89.20$87.60--$72.55–$91.95$86.001
$360.00Dec 18$0.10$3.90$2.00$2.68 09/15$1.13–$2.53$2.0020
$360.00Mar 19$2.20$5.40$3.80$4.00 10/22$2.55–$4.65$3.807
$360.00Jun 17$5.50$9.90$7.70$6.50 10/16$6.55–$8.45$6.5012
$185.00Mar 19$90.00$93.80$91.90--$76.80–$96.75$90.001
$370.00Nov 20$0.00$3.90$1.95$0.45 10/12$0.43–$2.10$0.454
$370.00Dec 18$0.00$2.85$1.43$0.05 10/09$0.88–$2.45$0.0597
$370.00Mar 19$1.80$5.00$3.40$9.90 08/28$2.00–$3.65$3.403
$175.00Dec 18$97.50$101.90$99.70$101.29 10/01$83.95–$104.60$99.7011
$170.00Dec 18$102.50$106.80$104.65--$88.75–$109.75$102.501
$380.00Dec 18$0.00$3.70$1.85$1.21 09/21$0.85–$2.40$1.2119
$380.00Mar 19$0.65$4.80$2.73$2.90 10/05$1.85–$2.90$2.739
$380.00Jun 17$3.40$7.30$5.35$6.00 10/22$4.60–$6.20$5.351
$390.00Dec 18$0.05$1.00$0.53$0.50 09/25$0.53–$2.17$0.5027
$390.00Mar 19$0.20$4.50$2.35$5.50 09/04$1.38–$2.35$2.351
$390.00Jun 17$2.85$6.00$4.43$3.75 10/16$3.60–$4.70$3.752
$400.00Nov 20$0.00$1.65$0.83$0.15 10/19$0.25–$2.45$0.151
$400.00Dec 18$0.00$3.70$1.85$0.32 10/19$0.75–$2.00$0.3224
$400.00Mar 19$0.80$4.00$2.40$0.05 10/19$1.17–$2.78$0.8026
$410.00Dec 18$0.00$3.70$1.85$0.20 09/28$0.75–$2.55$0.204
$410.00Mar 19$0.25$4.00$2.13$1.75 09/29$0.88–$2.20$1.7524
$420.00Nov 20$0.00$3.70$1.85--$1.15–$2.45--2
$420.00Dec 18$0.00$3.80$1.90--$0.75–$2.45--37
$420.00Mar 19$0.00$4.00$2.00$1.55 09/24$0.80–$2.00$1.553
$440.00Dec 18$0.00$3.70$1.85$0.35 09/02$0.85–$2.45$0.359
$440.00Mar 19$0.00$1.70$0.85$0.80 10/06$0.78–$1.85$0.802
$450.00Dec 18$0.00$3.50$1.75$0.24 10/14$0.63–$1.90$0.2417
$450.00Mar 19$0.20$1.60$0.90$0.75 10/23$0.75–$1.88$0.7523
$460.00Dec 18$0.00$2.75$1.38--$0.85–$2.45--17
$460.00Mar 19$0.00$1.70$0.85$1.35 09/09$0.60–$1.80$0.851
$470.00Dec 18$0.00$1.35$0.68--$0.68–$1.33--4
$480.00Dec 18$0.00$3.50$1.75--$0.85–$1.95--2
$480.00Mar 19$0.00$1.70$0.85$1.25 09/01$0.57–$1.75$0.852
$490.00Dec 18$0.00$3.70$1.85$0.20 09/08$0.85–$2.45$0.205
$500.00Dec 18$0.00$3.70$1.85--$0.75–$2.45--2
$530.00Dec 18$0.00$3.60$1.80--$0.85–$2.50--2
$540.00Dec 18$0.00$2.00$1.00--$1.00–$1.00--8
$580.00Dec 18$0.00$3.60$1.80--$1.40–$2.50--5
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Nov 20$10.10$14.50$12.30$13.00 10/23$11.20–$22.60$12.3027
$270.00Dec 18$12.30$16.50$14.40$20.80 10/08$13.25–$23.95$14.4069
$270.00Mar 19$19.50$23.00$21.25$20.70 10/22$19.40–$30.05$20.7071
$270.00Jun 17$24.40$27.90$26.15$25.85 10/22$25.05–$27.85$25.851
$280.00Nov 20$15.70$19.00$17.35$15.29 10/22$15.30–$28.65$15.7017
$280.00Dec 18$18.60$20.30$19.45$20.10 10/23$17.60–$30.65$19.4572
$280.00Mar 19$24.60$27.90$26.25$25.70 10/22$24.60–$36.25$25.7054
$280.00Jun 17$29.60$31.90$30.75$32.00 10/23$29.60–$33.15$30.754
$260.00Nov 20$6.40$10.50$8.45$7.49 10/22$7.35–$15.85$7.4936
$260.00Dec 18$8.50$12.00$10.25$10.85 10/23$9.75–$18.20$10.2537
$260.00Mar 19$15.10$18.10$16.60$21.50 10/13$15.70–$24.40$16.6018
$260.00Jun 17$19.30$23.50$21.40--$20.15–$22.90$19.307
$290.00Dec 18$24.20$27.00$25.60$34.09 10/08$23.20–$38.40$25.6025
$290.00Mar 19$30.40$33.90$32.15$30.00 10/22$30.15–$43.55$30.406
$250.00Nov 20$4.30$6.90$5.60$5.25 10/22$5.25–$11.10$5.2575
$250.00Dec 18$5.30$9.00$7.15$9.44 10/09$6.50–$12.85$7.1575
$250.00Mar 19$11.30$14.30$12.80$15.65 10/14$12.10–$19.30$12.8052
$250.00Jun 17$15.00$18.90$16.95$18.42 10/16$16.45–$19.00$16.951
$300.00Dec 18$30.90$34.00$32.45$41.05 10/13$30.00–$46.50$32.4557
$300.00Mar 19$36.80$40.30$38.55$44.34 10/14$35.90–$50.70$38.55109
$300.00Jun 17$41.30$44.50$42.90$45.82 10/19$40.55–$45.60$42.904
$240.00Nov 20$2.40$4.80$3.60$3.20 10/22$3.20–$7.10$3.2039
$240.00Dec 18$2.65$6.50$4.58$4.80 10/23$4.22–$8.85$4.5862
$240.00Mar 19$7.60$11.80$9.70$9.04 10/22$9.05–$14.35$9.0411
$310.00Dec 18$38.60$41.80$40.20$39.30 10/22$37.25–$55.10$39.3054
$310.00Mar 19$44.10$46.60$45.35$46.51 10/23$42.70–$59.05$45.355
$230.00Nov 20$0.10$4.70$2.40$2.50 10/16$1.65–$4.15$2.4035
$230.00Dec 18$1.00$5.40$3.20$5.60 10/13$3.00–$5.70$3.2017
$230.00Mar 19$5.70$9.00$7.35$10.10 10/06$6.60–$11.65$7.3515
$230.00Jun 17$8.60$13.30$10.95$11.00 10/19$10.35–$11.30$10.953
$320.00Dec 18$47.30$51.00$49.15$53.50 09/22$45.35–$63.95$49.15213
$320.00Mar 19$51.40$54.50$52.95--$49.85–$67.40$51.4013
$220.00Nov 20$0.15$1.70$0.93$1.30 10/22$0.93–$3.25$0.9316
$220.00Dec 18$0.10$4.70$2.40$2.55 10/16$2.30–$3.70$2.4053
$220.00Mar 19$3.70$6.90$5.30$8.10 10/13$4.65–$8.30$5.3025
$330.00Dec 18$56.00$60.20$58.10$44.65 09/01$53.90–$73.35$56.006
$330.00Mar 19$59.50$63.50$61.50--$57.75–$76.05$59.5050
$210.00Dec 18$0.00$4.20$2.10$1.60 10/12$1.50–$2.98$1.6023
$210.00Mar 19$1.80$5.00$3.40$3.30 10/22$3.38–$6.20$3.3013
$210.00Jun 17$4.90$7.90$6.40--$5.55–$6.80$4.901
$340.00Dec 18$65.20$69.50$67.35$72.80 10/19$63.05–$82.90$67.356
$340.00Mar 19$68.00$72.00$70.00$58.00 08/31$66.10–$84.60$68.009
$200.00Nov 20$0.00$3.60$1.80$0.85 09/22$0.65–$2.83$0.851
$200.00Dec 18$0.00$3.90$1.95$1.27 10/14$1.00–$2.23$1.2732
$200.00Mar 19$1.10$4.70$2.90$3.20 10/12$2.25–$4.15$2.9016
$350.00Dec 18$75.00$79.00$77.00--$72.45–$93.05$75.001
$195.00Nov 20$0.05$1.20$0.63$0.25 10/23$0.57–$2.53$0.257
$195.00Mar 19$0.65$3.20$1.93$2.25 10/16$1.80–$3.85$1.9321
$190.00Nov 20$0.00$3.50$1.75$0.30 10/16$0.75–$2.45$0.301
$190.00Dec 18$0.00$4.00$2.00$0.81 09/22$0.88–$2.45$0.815
$190.00Mar 19$0.05$4.20$2.13$1.95 10/05$1.40–$3.03$1.956
$185.00Nov 20$0.00$3.70$1.85$0.45 09/22$0.75–$2.45$0.454
$185.00Dec 18$0.00$3.80$1.90$0.62 09/22$0.75–$2.45$0.6223
$185.00Mar 19$0.25$4.10$2.17$1.80 10/14$1.23–$2.60$1.8011
$180.00Nov 20$0.00$3.50$1.75$0.35 09/22$0.93–$2.50$0.354
$180.00Dec 18$0.00$3.70$1.85--$0.75–$2.00--1
$180.00Mar 19$0.00$3.90$1.95$1.40 10/05$0.90–$2.53$1.4034
$370.00Dec 18$94.40$98.20$96.30$78.60 08/31$91.60–$112.95$94.40--
$370.00Mar 19$95.30$98.90$97.10$81.59 08/31$92.90–$113.00$95.301
$175.00Nov 20$0.00$3.50$1.75$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$2.00$1.00$1.40 09/22$0.88–$2.20$1.006
$170.00Nov 20$0.00$0.25$0.13$0.17 09/22$0.13–$2.45$0.134
$170.00Dec 18$0.00$1.05$0.53$0.22 10/14$0.25–$0.85$0.22280
$170.00Mar 19$0.05$1.55$0.80$1.10 09/22$0.80–$2.20$0.804
$380.00Mar 19$105.00$108.80$106.90--$102.30–$122.95$105.003
$165.00Dec 18$0.00$3.90$1.95--$0.75–$2.45--2
$165.00Mar 19$0.00$1.70$0.85$0.95 10/08$0.78–$2.05$0.851
$160.00Dec 18$0.00$1.60$0.80--$0.75–$2.45--10
$150.00Mar 19$0.00$1.50$0.75--$0.57–$0.75--1

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 66
Total Puts 17
Put/Call Ratio 0.26
Net Difference 49

Prior's Put/Call Breakdown

Total Calls 27
Total Puts 17
Put/Call Ratio 0.63
Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 521
Total Puts 227
Average Put/Call Ratio 0.47
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