Tour v531
HII
HUNTINGTON INGALLS I
$280.27 -0.28%
(10/26 18:06) ◀
|
Tuesday, October 27, 2026 (3:05pm)
January 2026
|
▶ (10/27 18:07)
◀ 10/27 15:05 ▶

Option Volume

Detail
ℹ
Current (10/27 3:05pm) 87
Calls: 62 (71%)
Puts: 25 (29%)
Prior (10/26) 83
Calls: 66 (80%)
Puts: 17 (20%)
Current vs Prior +4.82%
Calls: -6.06% (Calls)
Puts: +47.06% (Puts)
Prior 7-Day Total 693
Calls: 476 (69%)
Puts: 217 (31%)
Prior 7-Day Average 99
Calls: 68 (69%)
Puts: 31 (31%)
Current vs Prior 7-Day Avg -12.12%
Calls: -8.82%
Puts: -19.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:05pm) $148.5K
Calls: $126.0K (85%)
Puts: $22.5K (15%)
Prior (10/26) $127.7K
Calls: $110.0K (86%)
Puts: $17.7K (14%)
Current vs Prior +16.31%
Calls: +14.57%
Puts: +27.15%
Prior 7-Day Total $742.3K
Calls: $455.3K (61%)
Puts: $287.0K (39%)
Prior 7-Day Average $106.0K
Calls: $65.0K (61%)
Puts: $41.0K (39%)
Current vs Prior 7-Day Avg +40.05%
Calls: +93.79%
Puts: -45.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:05pm) 0.40
Prior (10/26) 0.26
Current vs Prior +56.55%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -20.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:05pm) 4,302
Calls: 2,239 (52%)
Puts: 2,063 (48%)
Prior (10/26) 4,262
Calls: 2,211 (52%)
Puts: 2,051 (48%)
Current vs Prior +0.94%
Prior 7-Day Total 31,448
Calls: 16,786 (53%)
Puts: 14,662 (47%)
Prior 7-Day Average 4,492
Calls: 2,398 (53%)
Puts: 2,094 (47%)
Current vs Prior 7-Day Avg -4.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.61% | 14.09%
Prior 12.47% | 13.89%
Current vs Prior +1.13% | +1.47%
Prior 7-Day Avg 8.29% | 13.62%
Current vs 7-Day Avg +52.08% | +3.46%
Prior 7-Day Eod 12.47% | 13.89%
Current vs 7-Day Eod +1.13% | +1.47%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.66% | 13.25%
Calls: 21.09% | 13.95%
Puts: 16.24% | 12.56%
Prior 14.01% | 9.47%
Calls: 15.38% | 12.27%
Puts: 12.64% | 6.68%
Current vs Prior +33.19% | +39.92%
Prior 7-Day Avg 28.01% | 13.68%
Calls: 24.43% | 14.89%
Puts: 31.60% | 12.48%
Current vs 7-Day Avg -33.39% | -3.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($126.0K) vs puts ($22.5K). Extreme bullish P/C ratio of 0.40 - heavy call buying (62 calls vs 25 puts). P/C ratio rising 57% - increased hedging/bearish positioning.

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 8.0%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2027.0028.90$27.956.8%110.7327
$270.00Nov 2020.6022.60$21.609.3%390.64193
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. 3 found (avg delta 0.64, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2027.0028.90$27.956.8%110.7327
$270.00Nov 2020.6022.60$21.609.3%390.64193
$280.00Nov 2014.0017.30$15.6521.1%10.5457
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 71, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2020.6022.60$21.609.3%390.64193
$260.00Nov 2027.0028.90$27.956.8%110.7327
$300.00Nov 207.108.10$7.6013.2%20.3351
$280.00Nov 2014.0017.30$15.6521.1%10.5457
$320.00Nov 202.804.10$3.4537.7%10.1893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 206.207.30$6.7516.3%60.2738
$270.00Nov 208.9010.80$9.8519.3%50.3626
$220.00Nov 200.851.25$1.0538.1%30.0517
$230.00Nov 201.152.30$1.7366.5%10.0835
$240.00Nov 202.253.20$2.7334.8%10.1339

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 54.56, avg 7.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$0.18$9.82$0.1813%54.56$340.18
$260.00$270.00Nov 20$6.35$3.65$6.3574%0.57$266.35
$310.00$320.00Nov 20$1.25$8.75$1.2524%7.00$311.25
$290.00$300.00Nov 20$3.15$6.85$3.1543%2.17$293.15
$270.00$280.00Nov 20$5.95$4.05$5.9564%0.68$275.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$1.42$8.58$1.4218%6.04$248.58
$240.00$230.00Nov 20$1.00$9.00$1.0013%9.00$239.00
$230.00$220.00Nov 20$0.68$9.32$0.688%13.71$229.32
$270.00$260.00Nov 20$3.10$6.90$3.1036%2.23$266.90
$280.00$270.00Nov 20$4.30$5.70$4.3047%1.33$275.70

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 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$1.57$1.57$8.4382%0.19$321.57
$300.00$310.00Nov 20$2.90$2.90$7.1067%0.41$302.90
$290.00$300.00Nov 20$3.15$3.15$6.8557%0.46$293.15
$310.00$320.00Nov 20$1.25$1.25$8.7576%0.14$311.25
$340.00$350.00Nov 20$0.18$0.18$9.8287%0.02$340.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$2.60$2.60$7.4073%0.35$257.40
$280.00$270.00Nov 20$4.30$4.30$5.7053%0.75$275.70
$270.00$260.00Nov 20$3.10$3.10$6.9064%0.45$266.90
$230.00$220.00Nov 20$0.68$0.68$9.3292%0.07$229.32
$240.00$230.00Nov 20$1.00$1.00$9.0087%0.11$239.00

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 10.63% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$15.65$14.15$29.80$250.20$309.8010.63%
$270.00Nov 20$21.60$9.85$31.45$238.55$301.4511.22%
$260.00Nov 20$27.95$6.75$34.70$225.30$294.7012.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.95% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$240.00Nov 20$2.73$2.73$5.46$234.54$345.46
$320.00$240.00Nov 20$3.45$2.73$6.18$233.82$326.18
$340.00$250.00Nov 20$2.73$4.15$6.88$243.12$346.88
$320.00$250.00Nov 20$3.45$4.15$7.60$242.40$327.60
$310.00$240.00Nov 20$4.70$2.73$7.43$232.57$317.43
$310.00$250.00Nov 20$4.70$4.15$8.85$241.15$318.85
$340.00$260.00Nov 20$2.73$6.75$9.48$250.52$349.48
$320.00$260.00Nov 20$3.45$6.75$10.20$249.80$330.20
$310.00$260.00Nov 20$4.70$6.75$11.45$248.55$321.45
$300.00$240.00Nov 20$7.60$2.73$10.33$229.67$310.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.72, avg credit $2.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260320/330Nov 20$4.17$5.8355%0.72$255.83$324.17
220/230320/330Nov 20$2.25$7.7574%0.29$227.75$322.25
230/240320/330Nov 20$2.57$7.4369%0.35$237.43$322.57
250/260300/310Nov 20$5.50$4.5040%1.22$254.50$305.50
220/230300/310Nov 20$3.58$6.4258%0.56$226.42$303.58
240/250320/330Nov 20$2.99$7.0164%0.43$247.01$322.99
230/240300/310Nov 20$3.90$6.1054%0.64$236.10$303.90
240/250300/310Nov 20$4.32$5.6848%0.76$245.68$304.32
250/260310/320Nov 20$3.85$6.1550%0.63$256.15$313.85
250/260340/350Nov 20$2.78$7.2260%0.39$257.22$342.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Nov 20$0.25$9.7519%39.00
$260.00$270.00$280.00Nov 20$0.40$9.6020%24.00
$270.00$280.00$290.00Nov 20$1.05$8.9521%8.52
$280.00$290.00$300.00Nov 20$1.75$8.2520%4.71
$300.00$310.00$320.00Nov 20$1.65$8.3515%5.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Nov 20$0.50$9.5018%19.00
$230.00$240.00$250.00Nov 20$0.42$9.5810%22.81
$220.00$230.00$240.00Nov 20$0.32$9.687%30.25
$260.00$270.00$280.00Nov 20$1.20$8.8020%7.33
$240.00$250.00$260.00Nov 20$1.18$8.8214%7.47

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 $-0.31, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Nov 20-$0.31$9.69
$300.00$310.001:2Nov 20-$1.80$8.20
$310.00$320.001:2Nov 20-$2.20$7.80
$290.00$300.001:2Nov 20-$4.45$5.55
$280.00$290.001:2Nov 20-$5.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Nov 20-$1.55$8.45
$230.00$220.001:2Nov 20-$0.37$9.63
$240.00$230.001:2Nov 20-$0.73$9.27
$250.00$240.001:2Nov 20-$1.31$8.69
$270.00$260.001:2Nov 20-$3.65$6.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.39%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Nov 20$9.500.433.5%3.39%6.86%--32
$300.00Nov 20$7.100.337.0%2.53%9.57%251
$310.00Nov 20$3.600.2410.6%1.28%11.89%--53
$320.00Nov 20$2.800.1814.2%1.00%15.17%193
$350.00Nov 20$0.100.1224.9%0.04%24.92%--40
$340.00Nov 20$0.450.1321.3%0.16%21.47%--17
$330.00Nov 20$1.350.1117.7%0.48%18.23%--26

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 $175.00 12-18 call last traded $101.29 on 10/01 (now $104.50/$108.60) — try a limit near $104.50. Also watch the $200.00 03-19 call last traded $78.00 on 10/23 (now $82.50/$86.10) — try a limit near $82.50; the $195.00 03-19 call last traded $86.25 on 09/21 (now $87.00/$90.80) — try a limit near $87.00. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $89.50/$93.50) — try a limit near $89.50.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$13.80$16.00$14.90$12.50 10/23$7.00–$14.90$13.8056
$280.00Dec 18$16.70$18.40$17.55$14.60 10/23$8.50–$17.55$16.7050
$280.00Mar 19$24.40$28.00$26.20$22.41 10/23$15.30–$26.20$24.4045
$280.00Jun 17$31.20$35.10$33.15$29.00 10/16$27.50–$33.15$31.202
$290.00Nov 20$8.50$11.70$10.10$9.40 10/22$4.70–$10.60$9.4031
$290.00Dec 18$12.20$13.80$13.00$11.80 10/22$6.10–$13.00$12.2027
$290.00Mar 19$19.40$23.70$21.55$20.80 10/22$12.45–$21.55$20.8024
$270.00Nov 20$19.40$22.00$20.70$16.75 10/23$9.85–$20.70$19.40202
$270.00Dec 18$21.00$23.50$22.25$17.40 10/23$11.75–$22.25$21.0021
$270.00Mar 19$29.80$33.00$31.40$24.40 10/19$19.45–$31.40$29.8014
$270.00Jun 17$36.60$39.80$38.20$31.65 10/19$31.95–$38.20$36.605
$300.00Nov 20$6.40$8.10$7.25$5.50 10/23$3.20–$7.75$6.4051
$300.00Dec 18$7.10$10.00$8.55$7.10 10/23$4.45–$9.15$7.1088
$300.00Mar 19$15.90$19.70$17.80$12.00 10/14$9.70–$17.80$15.9041
$300.00Jun 17$22.80$26.10$24.45$22.20 10/22$19.80–$24.45$22.8026
$260.00Nov 20$25.90$29.40$27.65$23.48 10/22$14.10–$27.65$25.9027
$260.00Dec 18$27.60$31.50$29.55$22.51 10/23$15.75–$29.55$27.6012
$260.00Mar 19$35.40$38.70$37.05$27.40 10/06$24.00–$37.05$35.4063
$260.00Jun 17$42.30$45.70$44.00$40.90 10/22$37.00–$44.00$42.302
$310.00Nov 20$4.20$5.90$5.05$4.25 10/22$2.20–$5.05$4.2540
$310.00Dec 18$4.70$6.50$5.60$5.75 10/22$3.25–$6.90$5.6013
$310.00Mar 19$12.50$16.50$14.50$12.77 10/22$7.65–$14.50$12.7721
$250.00Nov 20$33.50$37.60$35.55$34.38 10/22$19.70–$35.55$34.384
$250.00Dec 18$34.70$38.10$36.40$34.79 09/18$21.05–$36.40$34.7915
$250.00Mar 19$41.90$45.80$43.85$35.70 10/19$28.15–$43.85$41.9014
$250.00Jun 17$48.00$52.00$50.00$46.70 10/22$42.00–$50.00$48.001
$320.00Nov 20$2.50$4.20$3.35$2.60 10/23$1.73–$3.70$2.6092
$320.00Dec 18$2.45$6.20$4.33$2.20 10/13$1.90–$4.55$2.4578
$320.00Mar 19$9.70$13.50$11.60$8.15 10/19$6.10–$11.60$9.7021
$320.00Jun 17$16.00$18.60$17.30--$14.05–$17.30$16.002
$240.00Nov 20$42.10$46.00$44.05--$25.50–$44.05$42.101
$240.00Dec 18$42.80$47.20$45.00$31.78 10/06$26.75–$45.00$42.8020
$240.00Mar 19$49.00$53.10$51.05$61.85 09/08$34.40–$51.05$51.059
$330.00Nov 20$1.55$2.45$2.00$1.40 10/16$1.40–$2.48$1.5523
$330.00Dec 18$0.70$4.10$2.40$2.25 10/22$1.90–$3.78$2.25172
$330.00Mar 19$7.50$11.50$9.50$5.25 10/13$5.25–$9.50$7.5014
$230.00Dec 18$51.50$55.80$53.65$37.93 10/07$34.15–$53.65$51.5020
$230.00Mar 19$56.50$61.10$58.80$44.76 10/14$41.00–$58.80$56.506
$230.00Jun 17$62.20$66.00$64.10--$54.50–$64.10$62.202
$340.00Nov 20$0.10$3.10$1.60$1.00 10/19$0.65–$2.65$1.0017
$340.00Dec 18$0.55$4.00$2.28$1.52 10/22$1.53–$2.78$1.5249
$340.00Mar 19$5.80$9.50$7.65$6.00 10/23$4.33–$7.65$6.0059
$220.00Dec 18$60.90$65.00$62.95$47.30 10/14$42.95–$62.95$60.9023
$220.00Mar 19$65.00$68.90$66.95$51.50 09/28$47.45–$66.95$65.0011
$350.00Nov 20$0.00$4.00$2.00$0.77 10/16$0.57–$2.30$0.7740
$350.00Dec 18$0.00$4.40$2.20$3.12 09/21$1.25–$2.50$2.2060
$350.00Mar 19$4.10$7.60$5.85$5.08 10/23$3.50–$6.25$5.0836
$350.00Jun 17$9.00$13.00$11.00--$8.05–$11.00$9.001
$210.00Dec 18$70.20$74.50$72.35--$51.00–$72.35$70.2022
$210.00Mar 19$73.50$77.80$75.65$89.70 08/31$55.85–$75.65$75.655
$360.00Dec 18$0.20$4.20$2.20$2.68 09/15$1.13–$2.53$2.2020
$360.00Mar 19$2.90$6.10$4.50$4.00 10/22$2.55–$4.95$4.007
$360.00Jun 17$7.40$11.50$9.45$6.50 10/16$6.55–$9.45$7.4012
$200.00Dec 18$79.70$84.10$81.90$77.89 09/15$60.10–$81.90$79.7015
$200.00Mar 19$82.50$86.10$84.30$78.00 10/23$63.80–$84.30$82.5051
$195.00Dec 18$84.80$89.00$86.90$69.81 09/25$64.85–$86.90$84.8021
$195.00Mar 19$87.00$90.80$88.90$86.25 09/21$68.25–$88.90$87.002
$370.00Nov 20$0.00$4.00$2.00$0.45 10/12$0.43–$2.10$0.454
$370.00Dec 18$0.10$1.80$0.95$0.05 10/09$0.88–$2.45$0.1097
$370.00Mar 19$1.95$5.50$3.73$9.90 08/28$2.00–$3.75$3.733
$190.00Dec 18$89.70$93.80$91.75--$69.55–$91.75$89.703
$190.00Mar 19$91.50$95.70$93.60--$72.55–$93.60$91.501
$185.00Mar 19$96.00$100.40$98.20--$76.80–$98.20$96.001
$380.00Dec 18$0.00$4.20$2.10$1.21 09/21$0.85–$2.40$1.2119
$380.00Mar 19$1.20$4.20$2.70$2.90 10/05$1.85–$3.15$2.709
$380.00Jun 17$5.10$8.00$6.55$6.00 10/22$4.60–$6.55$6.001
$175.00Dec 18$104.50$108.60$106.55$101.29 10/01$83.95–$106.55$104.5011
$390.00Dec 18$0.05$2.90$1.48$0.50 09/25$0.53–$2.17$0.5027
$390.00Mar 19$1.00$4.70$2.85$5.50 09/04$1.38–$2.85$2.851
$390.00Jun 17$5.00$6.80$5.90$3.75 10/16$3.60–$5.90$5.002
$170.00Dec 18$109.50$113.60$111.55--$88.75–$111.55$109.501
$400.00Nov 20$0.00$3.80$1.90$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$0.75$4.50$2.63$0.05 10/19$1.17–$2.78$0.7526
$410.00Dec 18$0.00$3.70$1.85$0.20 09/28$0.75–$2.55$0.204
$410.00Mar 19$0.20$4.30$2.25$1.75 09/29$0.88–$2.28$1.7524
$420.00Nov 20$0.00$3.80$1.90--$1.15–$2.45--2
$420.00Dec 18$0.00$3.70$1.85--$0.75–$2.45--37
$420.00Mar 19$0.10$4.10$2.10$1.55 09/24$0.80–$2.10$1.553
$440.00Dec 18$0.00$3.90$1.95$0.35 09/02$0.85–$2.45$0.359
$440.00Mar 19$0.00$3.90$1.95$0.80 10/06$0.78–$1.95$0.802
$450.00Dec 18$0.00$2.45$1.23$0.24 10/14$0.63–$1.90$0.2417
$450.00Mar 19$0.00$1.65$0.83$0.75 10/23$0.75–$1.90$0.7528
$460.00Dec 18$0.00$3.70$1.85--$0.85–$2.45--17
$460.00Mar 19$0.00$1.75$0.88$1.35 09/09$0.60–$1.80$0.881
$470.00Dec 18$0.00$1.35$0.68--$0.68–$1.33--4
$480.00Dec 18$0.00$3.70$1.85--$0.85–$1.95--2
$480.00Mar 19$0.00$3.60$1.80$1.25 09/01$0.57–$1.80$1.252
$490.00Dec 18$0.00$2.50$1.25$0.20 09/08$0.85–$2.45$0.205
$500.00Dec 18$0.00$3.90$1.95--$0.75–$2.45--2
$530.00Dec 18$0.00$3.90$1.95--$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
$280.00Nov 20$11.90$15.60$13.75$15.29 10/22$13.75–$28.65$13.7517
$280.00Dec 18$15.40$17.70$16.55$20.10 10/23$16.55–$30.65$16.5573
$280.00Mar 19$21.60$25.10$23.35$25.70 10/22$23.35–$36.25$23.3554
$280.00Jun 17$26.90$30.40$28.65$32.00 10/23$28.65–$33.15$28.655
$290.00Dec 18$20.50$23.50$22.00$34.09 10/08$22.00–$38.40$22.0025
$290.00Mar 19$26.70$30.50$28.60$30.00 10/22$28.60–$43.55$28.606
$270.00Nov 20$8.40$11.30$9.85$13.00 10/23$9.85–$22.60$9.8523
$270.00Dec 18$9.70$13.00$11.35$20.80 10/08$11.35–$23.95$11.3569
$270.00Mar 19$16.90$20.40$18.65$20.70 10/22$18.65–$30.05$18.6571
$270.00Jun 17$22.10$25.50$23.80$25.85 10/22$23.80–$27.85$23.801
$300.00Dec 18$27.40$29.40$28.40$41.05 10/13$28.40–$46.50$28.4057
$300.00Mar 19$32.60$36.50$34.55$44.34 10/14$34.55–$50.70$34.55109
$300.00Jun 17$38.00$41.50$39.75$45.82 10/19$39.75–$45.60$39.754
$260.00Nov 20$5.20$6.40$5.80$7.49 10/22$5.80–$15.85$5.8036
$260.00Dec 18$7.80$9.00$8.40$10.85 10/23$8.40–$18.20$8.4041
$260.00Mar 19$13.00$16.30$14.65$21.50 10/13$14.65–$24.40$14.6518
$260.00Jun 17$18.10$21.20$19.65--$19.65–$22.90$18.107
$310.00Dec 18$33.30$37.50$35.40$39.30 10/22$35.40–$55.10$35.4054
$310.00Mar 19$39.60$43.10$41.35$46.51 10/23$41.35–$59.05$41.355
$250.00Nov 20$2.95$5.10$4.03$5.25 10/22$4.03–$11.10$4.0375
$250.00Dec 18$3.70$7.50$5.60$9.44 10/09$5.60–$12.85$5.6075
$250.00Mar 19$9.40$13.00$11.20$15.65 10/14$11.20–$19.30$11.2052
$250.00Jun 17$14.40$17.60$16.00$18.42 10/16$16.00–$19.00$16.001
$320.00Dec 18$41.40$44.70$43.05$53.50 09/22$43.05–$63.95$43.05213
$320.00Mar 19$46.60$50.50$48.55--$48.55–$67.40$46.6013
$240.00Nov 20$1.75$3.30$2.53$3.20 10/22$2.53–$7.10$2.5339
$240.00Dec 18$2.50$6.00$4.25$4.80 10/23$4.22–$8.85$4.2562
$240.00Mar 19$6.90$10.50$8.70$9.04 10/22$8.70–$14.35$8.7011
$330.00Dec 18$50.60$54.30$52.45$44.65 09/01$52.45–$73.35$50.606
$330.00Mar 19$54.40$58.50$56.45--$56.45–$76.05$54.4050
$230.00Nov 20$0.80$2.55$1.67$2.50 10/16$1.65–$4.15$1.6735
$230.00Dec 18$0.60$5.00$2.80$5.60 10/13$2.80–$5.70$2.8017
$230.00Mar 19$4.80$8.40$6.60$10.10 10/06$6.60–$11.65$6.6015
$230.00Jun 17$8.60$11.80$10.20$11.00 10/19$10.20–$11.30$10.203
$340.00Dec 18$59.60$63.20$61.40$72.80 10/19$61.40–$82.90$61.406
$340.00Mar 19$62.80$66.50$64.65$58.00 08/31$64.65–$84.60$62.809
$220.00Nov 20$0.20$1.70$0.95$1.30 10/22$0.93–$3.25$0.9516
$220.00Dec 18$0.15$3.60$1.88$2.55 10/16$1.88–$3.70$1.8853
$220.00Mar 19$3.00$6.30$4.65$8.10 10/13$4.65–$8.30$4.6525
$350.00Dec 18$68.80$72.70$70.75--$70.75–$93.05$68.801
$210.00Dec 18$0.00$4.20$2.10$1.60 10/12$1.50–$2.98$1.6023
$210.00Mar 19$1.50$5.20$3.35$3.30 10/22$3.35–$6.20$3.3013
$210.00Jun 17$4.20$8.00$6.10--$5.55–$6.80$4.201
$200.00Nov 20$0.00$3.70$1.85$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$0.50$4.50$2.50$3.20 10/12$2.25–$4.15$2.5016
$195.00Nov 20$0.00$3.50$1.75$0.25 10/23$0.57–$2.53$0.258
$195.00Mar 19$0.30$2.95$1.63$2.25 10/16$1.63–$3.85$1.6321
$370.00Dec 18$88.10$92.00$90.05$78.60 08/31$90.05–$112.95$88.10--
$370.00Mar 19$89.50$93.50$91.50$81.59 08/31$91.50–$113.00$89.501
$190.00Nov 20$0.00$3.50$1.75$0.30 10/16$0.75–$2.45$0.301
$190.00Dec 18$0.00$3.80$1.90$0.81 09/22$0.88–$2.45$0.815
$190.00Mar 19$0.55$4.10$2.32$1.95 10/05$1.40–$3.03$1.956
$185.00Nov 20$0.00$3.50$1.75$0.45 09/22$0.75–$2.45$0.454
$185.00Dec 18$0.00$3.60$1.80$0.62 09/22$0.75–$2.45$0.6223
$185.00Mar 19$0.25$4.00$2.13$1.80 10/14$1.23–$2.60$1.8011
$380.00Mar 19$98.70$102.90$100.80--$100.80–$122.95$98.703
$180.00Nov 20$0.00$3.70$1.85$0.35 09/22$0.93–$2.50$0.354
$180.00Dec 18$0.00$3.50$1.75--$0.75–$2.00--1
$180.00Mar 19$0.10$2.15$1.13$1.40 10/05$0.90–$2.53$1.1334
$175.00Nov 20$0.00$2.10$1.05$0.13 10/16$0.10–$2.45$0.1380
$175.00Dec 18$0.00$0.75$0.38--$0.38–$1.80--3
$175.00Mar 19$0.10$2.00$1.05$1.40 09/22$0.88–$2.25$1.056
$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–$2.50$0.22280
$170.00Mar 19$0.00$3.70$1.85$1.10 09/22$0.80–$2.20$1.104
$165.00Dec 18$0.00$3.60$1.80--$0.75–$2.45--2
$165.00Mar 19$0.00$3.60$1.80$0.95 10/08$0.78–$2.05$0.951
$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 62
Total Puts 25
Put/Call Ratio 0.40
Net Difference 37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 476
Total Puts 217
Average Put/Call Ratio 0.51
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