Tour v531
HII
HUNTINGTON INGALLS I
$315.26 +12.89%
(10/29 14:09) ◀
|
Thursday, October 29, 2026 (3:05pm)
January 2026
|
▶ (10/29 18:01)
◀ 10/29 15:06 ▶

Option Volume

Detail
ℹ
Current (10/29 3:05pm) 953
Calls: 680 (71%)
Puts: 273 (29%)
Prior (10/27) 87
Calls: 62 (71%)
Puts: 25 (29%)
Current vs Prior +995.40%
Calls: +996.77% (Calls)
Puts: +992.00% (Puts)
Prior 7-Day Total 584
Calls: 427 (73%)
Puts: 157 (27%)
Prior 7-Day Average 83
Calls: 61 (73%)
Puts: 22 (27%)
Current vs Prior 7-Day Avg +1042.29%
Calls: +1014.75%
Puts: +1117.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 3:05pm) $2.47M
Calls: $2.11M (86%)
Puts: $356.0K (14%)
Prior (10/27) $148.5K
Calls: $126.0K (85%)
Puts: $22.5K (15%)
Current vs Prior +1562.82%
Calls: +1576.79%
Puts: +1484.48%
Prior 7-Day Total $1.08M
Calls: $900.9K (83%)
Puts: $180.0K (17%)
Prior 7-Day Average $154.4K
Calls: $128.7K (83%)
Puts: $25.7K (17%)
Current vs Prior 7-Day Avg +1499.18%
Calls: +1542.12%
Puts: +1284.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29 3:05pm) 0.40
Prior (10/27) 0.40
Current vs Prior -0.44%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -1.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29 3:05pm) 4,376
Calls: 2,296 (52%)
Puts: 2,080 (48%)
Prior (10/27) 4,302
Calls: 2,239 (52%)
Puts: 2,063 (48%)
Current vs Prior +1.72%
Prior 7-Day Total 30,117
Calls: 15,677 (52%)
Puts: 14,440 (48%)
Prior 7-Day Average 4,302
Calls: 2,239 (52%)
Puts: 2,062 (48%)
Current vs Prior 7-Day Avg +1.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.71% | 9.96%
Prior 12.63% | 14.03%
Current vs Prior -38.99% | -29.03%
Prior 7-Day Avg 11.46% | 13.88%
Current vs 7-Day Avg -32.75% | -28.26%
Prior 7-Day Eod 12.63% | 14.03%
Current vs 7-Day Eod -38.99% | -29.03%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.09% | 14.55%
Calls: 15.97% | 17.96%
Puts: 24.22% | 11.15%
Prior 23.02% | 21.77%
Calls: 16.54% | 19.03%
Puts: 29.51% | 24.50%
Current vs Prior -12.73% | -33.16%
Prior 7-Day Avg 21.42% | 13.98%
Calls: 20.66% | 14.72%
Puts: 22.18% | 13.24%
Current vs 7-Day Avg -6.22% | +4.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.11M) vs puts ($356.0K). Massive premium surge with dollar volume up 1563% vs prior. Dollar volume significantly above 7-day average (1499% higher). Unusually high activity with volume up 995% vs prior - elevated interest.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 4 of results (avg 6.4%, best 5.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2065.0068.30$66.655.0%20.965
$260.00Nov 2055.4058.50$56.955.4%60.9738
$270.00Nov 2045.7048.90$47.306.8%430.94188
$280.00Nov 2036.2039.40$37.808.5%170.9159
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.82, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2055.4058.50$56.955.4%60.9738
$250.00Nov 2065.0068.30$66.655.0%20.965
$270.00Nov 2045.7048.90$47.306.8%430.94188
$280.00Nov 2036.2039.40$37.808.5%170.9159
$290.00Nov 2027.0030.00$28.5010.5%80.8532
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 209.8012.50$11.1524.2%80.56--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 323, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 200.653.50$2.08137.0%570.1718
$270.00Nov 2045.7048.90$47.306.8%430.94188
$320.00Nov 205.908.80$7.3539.5%380.4494
$310.00Nov 2012.1014.20$13.1516.0%260.6153
$330.00Nov 203.005.50$4.2558.8%260.2928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 200.201.60$0.90155.6%170.0625
$260.00Nov 200.300.40$0.3528.6%160.0341
$240.00Nov 200.000.15$0.08187.5%120.0139
$250.00Nov 200.051.35$0.70185.7%90.0483
$320.00Nov 209.8012.50$11.1524.2%80.56--

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. 11 found (best R:R 1.30, avg 8.09)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$3.10$6.90$3.1044%2.23$323.10
$330.00$340.00Nov 20$2.17$7.83$2.1729%3.61$332.17
$340.00$350.00Nov 20$1.23$8.77$1.2317%7.13$341.23
$310.00$320.00Nov 20$5.80$4.20$5.8061%0.72$315.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$4.35$5.65$4.3556%1.30$315.65
$280.00$270.00Nov 20$0.40$9.60$0.409%24.00$279.60
$290.00$280.00Nov 20$0.87$9.13$0.8715%10.49$289.13
$310.00$300.00Nov 20$2.90$7.10$2.9039%2.45$307.10
$300.00$290.00Nov 20$1.73$8.27$1.7325%4.78$298.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.07, avg 0.20)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$1.23$1.23$8.7783%0.14$341.23
$330.00$340.00Nov 20$2.17$2.17$7.8371%0.28$332.17
$320.00$330.00Nov 20$3.10$3.10$6.9056%0.45$323.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Nov 20$0.62$0.62$9.3896%0.07$249.38
$270.00$260.00Nov 20$0.55$0.55$9.4594%0.06$269.45
$300.00$290.00Nov 20$1.73$1.73$8.2775%0.21$298.27
$310.00$300.00Nov 20$2.90$2.90$7.1061%0.41$307.10
$290.00$280.00Nov 20$0.87$0.87$9.1385%0.10$289.13

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.87% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Nov 20$7.35$11.15$18.50$301.50$338.505.87%
$310.00Nov 20$13.15$6.80$19.95$290.05$329.956.33%
$300.00Nov 20$20.45$3.90$24.35$275.65$324.357.72%
$290.00Nov 20$28.50$2.17$30.67$259.33$320.679.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.56% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$270.00Nov 20$0.85$0.90$1.75$268.25$351.75
$350.00$280.00Nov 20$0.85$1.30$2.15$277.85$352.15
$350.00$290.00Nov 20$0.85$2.17$3.02$286.98$353.02
$340.00$270.00Nov 20$2.08$0.90$2.98$267.02$342.98
$340.00$280.00Nov 20$2.08$1.30$3.38$276.62$343.38
$340.00$290.00Nov 20$2.08$2.17$4.25$285.75$344.25
$350.00$300.00Nov 20$0.85$3.90$4.75$295.25$354.75
$340.00$300.00Nov 20$2.08$3.90$5.98$294.02$345.98
$330.00$270.00Nov 20$4.25$0.90$5.15$264.85$335.15
$330.00$280.00Nov 20$4.25$1.30$5.55$274.45$335.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.23, avg credit $2.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250340/350Nov 20$1.85$8.1579%0.23$248.15$341.85
240/250330/340Nov 20$2.79$7.2167%0.39$247.21$332.79
260/270340/350Nov 20$1.78$8.2277%0.22$268.22$341.78
260/270330/340Nov 20$2.72$7.2865%0.37$267.28$332.72
270/280340/350Nov 20$1.63$8.3774%0.19$278.37$341.63
280/290340/350Nov 20$2.10$7.9068%0.27$287.90$342.10
290/300340/350Nov 20$2.96$7.0458%0.42$297.04$342.96
270/280330/340Nov 20$2.57$7.4362%0.35$277.43$332.57
280/290330/340Nov 20$3.04$6.9656%0.44$286.96$333.04
290/300330/340Nov 20$3.90$6.1046%0.64$296.10$333.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 12.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$290.00$300.00$310.00Nov 20$0.75$9.2524%12.33
$320.00$330.00$340.00Nov 20$0.93$9.0727%9.75
$300.00$310.00$320.00Nov 20$1.50$8.5031%5.67
$270.00$280.00$290.00Nov 20$0.20$9.809%49.00
$330.00$340.00$350.00Nov 20$0.94$9.0621%9.64
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$1.45$8.5531%5.90
$290.00$300.00$310.00Nov 20$1.17$8.8324%7.55
$280.00$290.00$300.00Nov 20$0.86$9.1416%10.63
$270.00$280.00$290.00Nov 20$0.47$9.539%20.28
$230.00$240.00$250.00Nov 20$0.62$9.383%15.13

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 $-1.55, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Nov 20-$1.55$8.45
$320.00$330.001:2Nov 20-$1.15$8.85
$300.00$310.001:2Nov 20-$5.85$4.15
$330.00$340.001:2Nov 20$0.09$9.91
$340.00$350.001:2Nov 20$0.38$9.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Nov 20-$2.45$7.55
$310.00$300.001:2Nov 20-$1.00$9.00
$300.00$290.001:2Nov 20-$0.44$9.56
$290.00$280.001:2Nov 20-$0.43$9.57
$280.00$270.001:2Nov 20-$0.50$9.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.87%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Nov 20$5.900.441.5%1.87%3.37%3894
$330.00Nov 20$3.000.294.7%0.95%5.63%2628
$340.00Nov 20$0.650.177.8%0.21%8.05%5718
$350.00Nov 20$0.650.0811.0%0.21%11.23%340

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. 166 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 $101.90/$106.90) — try a limit near $101.90. Also watch the $195.00 12-18 call last traded $69.81 on 09/25 (now $81.80/$86.40) — try a limit near $81.80; the $195.00 03-19 call last traded $86.25 on 09/21 (now $85.10/$90.00) — try a limit near $86.25. Most tradeable put: the $340.00 03-19 put last traded $58.00 on 08/31 (now $65.00/$67.70) — try a limit near $65.00.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$12.50$16.00$14.25$12.50 10/23$7.00–$15.85$12.5057
$280.00Dec 18$14.40$16.80$15.60$14.60 10/23$8.50–$17.95$14.6054
$280.00Mar 19$23.00$27.90$25.45$22.41 10/23$15.30–$26.50$23.0045
$280.00Jun 17$29.60$34.50$32.05$29.00 10/16$27.50–$33.35$29.602
$270.00Nov 20$18.00$21.50$19.75$16.75 10/23$9.85–$21.60$18.00190
$270.00Dec 18$19.50$22.20$20.85$17.40 10/23$11.75–$23.80$19.5021
$270.00Mar 19$28.00$33.00$30.50$24.40 10/19$19.45–$31.75$28.0014
$270.00Jun 17$34.60$39.50$37.05$31.65 10/19$31.95–$38.50$34.605
$290.00Nov 20$8.00$11.70$9.85$9.40 10/22$4.70–$10.75$9.4032
$290.00Dec 18$9.50$12.40$10.95$11.80 10/22$6.10–$13.00$10.9527
$290.00Mar 19$17.50$22.40$19.95$20.80 10/22$12.45–$21.90$19.9524
$260.00Nov 20$22.70$27.60$25.15$23.48 10/22$14.10–$28.85$23.4838
$260.00Dec 18$26.00$28.80$27.40$22.51 10/23$15.75–$30.10$26.0019
$260.00Mar 19$34.00$38.90$36.45$27.40 10/06$24.00–$37.75$34.0063
$260.00Jun 17$40.10$45.00$42.55$40.90 10/22$37.00–$44.15$40.902
$300.00Nov 20$5.20$8.40$6.80$5.50 10/23$3.20–$8.50$5.5052
$300.00Dec 18$4.60$9.50$7.05$7.10 10/23$4.45–$9.20$7.0589
$300.00Mar 19$14.50$18.50$16.50$12.00 10/14$9.70–$17.80$14.5041
$300.00Jun 17$21.00$26.00$23.50$22.20 10/22$19.80–$24.50$22.2027
$250.00Nov 20$30.50$35.40$32.95$34.38 10/22$19.70–$36.60$32.955
$250.00Dec 18$32.30$37.20$34.75$34.79 09/18$21.05–$37.60$34.7515
$250.00Mar 19$40.50$45.40$42.95$35.70 10/19$28.15–$44.55$40.5014
$250.00Jun 17$46.50$51.40$48.95$46.70 10/22$42.00–$50.50$46.701
$310.00Nov 20$2.50$5.90$4.20$4.25 10/22$2.20–$5.05$4.2053
$310.00Dec 18$3.50$7.50$5.50$5.75 10/22$3.25–$7.05$5.5015
$310.00Mar 19$10.30$15.10$12.70$12.77 10/22$7.65–$14.50$12.7021
$310.00Jun 17$17.50$22.50$20.00--$20.00–$20.80$17.501
$240.00Nov 20$39.10$44.00$41.55--$25.50–$44.90$39.101
$240.00Dec 18$40.80$45.00$42.90$31.78 10/06$26.75–$45.85$40.8020
$240.00Mar 19$47.50$52.50$50.00$61.85 09/08$34.40–$51.50$50.009
$320.00Nov 20$0.85$5.60$3.22$2.60 10/23$1.73–$3.70$2.6094
$320.00Dec 18$2.60$6.20$4.40$2.20 10/13$1.90–$5.00$2.6078
$320.00Mar 19$8.00$12.90$10.45$8.15 10/19$6.10–$11.95$8.1521
$320.00Jun 17$14.50$19.50$17.00--$14.05–$17.70$14.502
$230.00Dec 18$48.80$53.80$51.30$37.93 10/07$34.15–$54.65$48.8020
$230.00Mar 19$55.00$60.00$57.50$44.76 10/14$41.00–$59.40$55.006
$230.00Jun 17$60.20$64.00$62.10--$54.50–$64.30$60.202
$330.00Nov 20$0.20$4.30$2.25$1.40 10/16$1.40–$2.93$1.4028
$330.00Dec 18$1.55$3.60$2.58$2.25 10/22$1.90–$3.78$2.25173
$330.00Mar 19$6.00$10.60$8.30$5.25 10/13$5.25–$9.50$6.0016
$220.00Dec 18$58.00$63.00$60.50$47.30 10/14$42.95–$63.75$58.0023
$220.00Mar 19$63.10$68.10$65.60$51.50 09/28$47.45–$67.45$63.1011
$340.00Nov 20$0.40$4.10$2.25$1.00 10/19$0.65–$2.30$1.0017
$340.00Dec 18$0.50$4.50$2.50$1.52 10/22$1.53–$2.78$1.5248
$340.00Mar 19$4.60$8.90$6.75$6.00 10/23$4.33–$7.75$6.0059
$210.00Dec 18$67.20$72.10$69.65--$51.00–$73.10$67.2022
$210.00Mar 19$71.60$76.60$74.10$89.70 08/31$55.85–$76.35$74.105
$350.00Nov 20$0.00$3.90$1.95$0.77 10/16$0.57–$2.45$0.7740
$350.00Dec 18$0.05$4.20$2.13$3.12 09/21$1.25–$2.50$2.1360
$350.00Mar 19$3.00$7.70$5.35$5.08 10/23$3.50–$6.10$5.0836
$350.00Jun 17$7.70$12.40$10.05--$8.05–$11.00$7.701
$200.00Dec 18$76.90$81.80$79.35$77.89 09/15$60.10–$82.50$77.8915
$200.00Mar 19$80.60$85.50$83.05$78.00 10/23$63.80–$85.25$80.6051
$360.00Dec 18$0.10$4.90$2.50$2.68 09/15$1.13–$2.53$2.5020
$360.00Mar 19$2.35$5.90$4.13$4.00 10/22$2.55–$4.95$4.008
$360.00Jun 17$6.40$11.30$8.85$6.50 10/16$6.55–$9.45$6.5012
$195.00Dec 18$81.80$86.40$84.10$69.81 09/25$64.85–$87.55$81.8021
$195.00Mar 19$85.10$90.00$87.55$86.25 09/21$68.25–$89.75$86.252
$190.00Dec 18$87.60$92.60$90.10--$69.55–$92.10$87.603
$190.00Mar 19$89.60$94.60$92.10--$72.55–$94.35$89.601
$370.00Nov 20$0.00$3.70$1.85$0.45 10/12$0.43–$2.10$0.454
$370.00Dec 18$0.00$4.60$2.30$0.05 10/09$0.88–$2.45$0.0597
$370.00Mar 19$1.05$5.70$3.38$9.90 08/28$2.00–$3.73$3.383
$185.00Mar 19$94.50$99.50$97.00--$76.80–$98.95$94.501
$380.00Dec 18$0.00$4.90$2.45$1.21 09/21$0.85–$2.45$1.2119
$380.00Mar 19$0.10$5.00$2.55$2.90 10/05$1.85–$3.08$2.559
$380.00Jun 17$4.00$9.00$6.50$6.00 10/22$4.60–$6.80$6.001
$175.00Dec 18$101.90$106.90$104.40$101.29 10/01$83.95–$106.85$101.9011
$170.00Dec 18$106.60$111.60$109.10--$88.75–$111.80$106.601
$390.00Dec 18$0.05$5.00$2.53$0.50 09/25$0.53–$2.53$0.5027
$390.00Mar 19$0.05$5.00$2.53$5.50 09/04$1.38–$2.85$2.531
$390.00Jun 17$3.10$8.10$5.60$3.75 10/16$3.60–$6.50$3.752
$400.00Nov 20$0.00$3.60$1.80$0.15 10/19$0.25–$2.45$0.151
$400.00Dec 18$0.00$4.30$2.15$0.32 10/19$0.75–$2.15$0.3224
$400.00Mar 19$0.05$5.00$2.53$0.05 10/19$1.17–$2.78$0.0526
$410.00Dec 18$0.00$4.90$2.45$0.20 09/28$0.75–$2.55$0.204
$410.00Mar 19$0.00$4.20$2.10$1.75 09/29$0.88–$2.25$1.7524
$420.00Nov 20$0.00$4.90$2.45--$1.15–$2.45--2
$420.00Dec 18$0.00$4.90$2.45--$0.75–$2.45--37
$420.00Mar 19$0.00$4.30$2.15$1.55 09/24$0.80–$2.15$1.553
$440.00Dec 18$0.00$4.90$2.45$0.35 09/02$0.85–$2.45$0.359
$440.00Mar 19$0.00$4.00$2.00$0.80 10/06$0.78–$2.00$0.802
$450.00Dec 18$0.00$4.90$2.45$0.24 10/14$0.63–$2.45$0.2417
$450.00Mar 19$0.00$4.00$2.00$0.75 10/23$0.75–$2.10$0.7528
$460.00Dec 18$0.00$4.90$2.45--$0.85–$2.45--17
$460.00Mar 19$0.00$3.90$1.95$1.35 09/09$0.60–$1.95$1.351
$470.00Dec 18$0.00$1.35$0.68--$0.68–$1.33--4
$480.00Dec 18$0.00$4.90$2.45--$0.85–$2.45--2
$480.00Mar 19$0.00$3.80$1.90$1.25 09/01$0.57–$1.90$1.252
$490.00Dec 18$0.00$4.90$2.45$0.20 09/08$0.85–$2.45$0.205
$500.00Dec 18$0.00$4.90$2.45--$0.75–$2.45--2
$530.00Dec 18$0.00$4.90$2.45--$0.85–$2.45--2
$540.00Dec 18$0.00$2.00$1.00--$1.00–$1.00--8
$580.00Dec 18$0.00$4.90$2.45--$1.40–$2.50--5
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$13.00$15.70$14.35$15.29 10/22$13.75–$28.65$14.3517
$280.00Dec 18$15.00$18.60$16.80$20.10 10/23$16.25–$30.65$16.8073
$280.00Mar 19$21.50$26.50$24.00$25.70 10/22$23.00–$36.25$24.0054
$280.00Jun 17$26.60$31.50$29.05$32.00 10/23$27.90–$33.15$29.055
$270.00Nov 20$8.50$10.80$9.65$13.00 10/23$9.65–$22.60$9.6525
$270.00Dec 18$11.40$12.90$12.15$20.80 10/08$11.35–$23.95$12.1570
$270.00Mar 19$16.60$21.60$19.10$20.70 10/22$18.55–$30.05$19.1070
$270.00Jun 17$22.00$26.90$24.45$25.85 10/22$23.15–$27.85$24.451
$290.00Dec 18$20.60$24.40$22.50$34.09 10/08$21.50–$38.40$22.5025
$290.00Mar 19$27.50$31.20$29.35$30.00 10/22$28.10–$43.55$29.356
$260.00Nov 20$5.20$7.40$6.30$7.49 10/22$5.80–$15.85$6.3040
$260.00Dec 18$7.20$9.30$8.25$10.85 10/23$8.25–$18.20$8.2548
$260.00Mar 19$12.50$17.50$15.00$21.50 10/13$14.45–$24.40$15.0018
$260.00Jun 17$17.50$22.50$20.00--$19.20–$22.90$17.508
$300.00Dec 18$27.60$30.80$29.20$41.05 10/13$28.20–$46.50$29.2057
$300.00Mar 19$33.50$37.80$35.65$44.34 10/14$34.40–$50.70$35.65109
$300.00Jun 17$37.60$42.50$40.05$45.82 10/19$39.05–$45.60$40.054
$250.00Nov 20$2.55$6.20$4.38$5.25 10/22$4.03–$11.10$4.3877
$250.00Dec 18$4.20$8.20$6.20$9.44 10/09$5.60–$12.85$6.2075
$250.00Mar 19$9.00$14.00$11.50$15.65 10/14$11.20–$19.30$11.5052
$250.00Jun 17$13.60$18.50$16.05$18.42 10/16$15.70–$19.00$16.051
$310.00Dec 18$35.00$38.30$36.65$39.30 10/22$35.40–$55.10$36.6552
$310.00Mar 19$40.50$44.10$42.30$46.51 10/23$40.95–$59.05$42.305
$240.00Nov 20$1.35$4.50$2.93$3.20 10/22$2.53–$7.10$2.9340
$240.00Dec 18$2.30$6.10$4.20$4.80 10/23$4.20–$8.85$4.2062
$240.00Mar 19$6.30$11.20$8.75$9.04 10/22$8.55–$14.35$8.7511
$240.00Jun 17$11.20$15.20$13.20--$12.40–$13.20$11.201
$320.00Dec 18$42.90$47.50$45.20$53.50 09/22$43.05–$63.95$45.20213
$320.00Mar 19$48.10$51.30$49.70--$48.05–$67.40$48.1013
$230.00Nov 20$0.00$3.80$1.90$2.50 10/16$1.65–$4.15$1.9034
$230.00Dec 18$1.05$4.40$2.73$5.60 10/13$2.73–$5.70$2.7317
$230.00Mar 19$4.10$9.00$6.55$10.10 10/06$6.25–$11.65$6.5515
$230.00Jun 17$8.30$12.50$10.40$11.00 10/19$9.80–$11.30$10.403
$330.00Dec 18$52.10$55.30$53.70$44.65 09/01$52.05–$73.35$52.106
$330.00Mar 19$55.80$60.70$58.25--$55.95–$76.05$55.8050
$220.00Nov 20$0.00$1.25$0.63$1.30 10/22$0.63–$3.25$0.6317
$220.00Dec 18$0.30$4.30$2.30$2.55 10/16$1.60–$3.70$2.3053
$220.00Mar 19$2.40$7.30$4.85$8.10 10/13$4.65–$8.30$4.8525
$340.00Dec 18$61.50$65.30$63.40$72.80 10/19$61.15–$82.90$63.406
$340.00Mar 19$65.00$67.70$66.35$58.00 08/31$64.45–$84.60$65.009
$210.00Dec 18$0.00$4.20$2.10$1.60 10/12$1.50–$2.98$1.6023
$210.00Mar 19$0.70$5.60$3.15$3.30 10/22$3.13–$6.20$3.1513
$210.00Jun 17$3.50$8.50$6.00--$5.55–$6.80$3.501
$350.00Dec 18$71.00$74.50$72.75--$70.50–$93.05$71.001
$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$0.05$4.90$2.48$3.20 10/12$2.25–$4.05$2.4816
$195.00Nov 20$0.00$3.50$1.75$0.25 10/23$0.57–$2.53$0.258
$195.00Mar 19$0.05$5.00$2.53$2.25 10/16$1.63–$3.85$2.2521
$190.00Nov 20$0.00$4.00$2.00$0.30 10/16$0.75–$2.45$0.301
$190.00Dec 18$0.00$4.00$2.00$0.81 09/22$1.02–$2.45$0.815
$190.00Mar 19$0.00$4.50$2.25$1.95 10/05$1.40–$3.03$1.956
$190.00Jun 17$0.90$5.80$3.35--$3.15–$3.35$0.902
$370.00Dec 18$89.00$94.00$91.50$78.60 08/31$89.75–$112.95$89.00--
$370.00Mar 19$90.60$95.50$93.05$81.59 08/31$91.10–$113.00$90.601
$185.00Nov 20$0.00$3.70$1.85$0.45 09/22$0.75–$2.45$0.454
$185.00Dec 18$0.00$3.90$1.95$0.62 09/22$0.75–$2.45$0.6223
$185.00Mar 19$0.00$4.30$2.15$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$3.50$1.75--$0.95–$2.00--1
$180.00Mar 19$0.00$4.20$2.10$1.40 10/05$0.90–$2.53$1.4034
$380.00Mar 19$100.00$104.90$102.45--$100.50–$122.95$100.003
$175.00Nov 20$0.00$4.90$2.45$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$4.10$2.05$1.40 09/22$0.88–$2.20$1.406
$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$0.00$4.00$2.00$1.10 09/22$0.80–$2.20$1.104
$165.00Dec 18$0.00$3.60$1.80--$0.88–$2.45--2
$165.00Mar 19$0.00$3.90$1.95$0.95 10/08$0.78–$2.05$0.951
$160.00Dec 18$0.00$1.60$0.80--$0.80–$2.45--10
$150.00Mar 19$0.00$3.70$1.85--$0.57–$1.85--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 680
Total Puts 273
Put/Call Ratio 0.40
Net Difference 407

Prior's Put/Call Breakdown

Total Calls 62
Total Puts 25
Put/Call Ratio 0.40
Net Difference 37

Prior 7-Day Put/Call Summary

Total Calls 427
Total Puts 157
Average Put/Call Ratio 0.41
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