Tour v531
HII
HUNTINGTON INGALLS I
$317.86 +0.52%
(10/29 18:01) ◀
|
Friday, October 30, 2026 (3:05pm)
January 2026
|
▶ (10/30 18:06)
◀ 10/30 15:05 ▶

Option Volume

Detail
ℹ
Current (10/30 3:05pm) 261
Calls: 164 (63%)
Puts: 97 (37%)
Prior (10/29) 953
Calls: 680 (71%)
Puts: 273 (29%)
Current vs Prior -72.61%
Calls: -75.88% (Calls)
Puts: -64.47% (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 +212.84%
Calls: +168.85%
Puts: +332.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30 3:05pm) $384.4K
Calls: $312.9K (81%)
Puts: $71.5K (19%)
Prior (10/29) $2.47M
Calls: $2.11M (86%)
Puts: $356.0K (14%)
Current vs Prior -84.43%
Calls: -85.19%
Puts: -79.92%
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 +148.94%
Calls: +143.15%
Puts: +177.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30 3:05pm) 0.59
Prior (10/29) 0.40
Current vs Prior +47.32%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +44.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30 3:05pm) 4,503
Calls: 2,380 (53%)
Puts: 2,123 (47%)
Prior (10/29) 4,376
Calls: 2,296 (52%)
Puts: 2,080 (48%)
Current vs Prior +2.90%
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 +4.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.93% | 10.29%
Prior 12.63% | 14.03%
Current vs Prior -37.25% | -26.70%
Prior 7-Day Avg 11.46% | 13.88%
Current vs 7-Day Avg -30.83% | -25.90%
Prior 7-Day Eod 12.63% | 14.03%
Current vs 7-Day Eod -37.25% | -26.70%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.60% | 12.68%
Calls: 16.37% | 14.69%
Puts: 18.83% | 10.67%
Prior 23.02% | 21.77%
Calls: 16.54% | 19.03%
Puts: 29.51% | 24.50%
Current vs Prior -23.54% | -41.75%
Prior 7-Day Avg 21.42% | 13.98%
Calls: 20.66% | 14.72%
Puts: 22.18% | 13.24%
Current vs 7-Day Avg -17.84% | -9.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($312.9K) vs puts ($71.5K). Light premium activity with dollar volume down 84% vs prior. Dollar volume significantly above 7-day average (149% higher). Below-average activity with volume down 73% vs prior.

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 5 of results (avg 6.3%, best 3.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2038.3039.70$39.003.6%30.9452
$290.00Nov 2029.2031.10$30.156.3%20.8828
$270.00Nov 2046.5049.60$48.056.5%231.00173
$260.00Nov 2056.1060.00$58.056.7%--1.0035
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 2032.2035.10$33.658.6%20.87--

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 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2056.1060.00$58.056.7%--1.0035
$270.00Nov 2046.5049.60$48.056.5%231.00173
$280.00Nov 2038.3039.70$39.003.6%30.9452
$290.00Nov 2029.2031.10$30.156.3%20.8828
$300.00Nov 2019.4022.50$20.9514.8%140.8052
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 2032.2035.10$33.658.6%20.87--
$320.00Nov 2010.1012.20$11.1518.8%30.544

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 96, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2046.5049.60$48.056.5%231.00173
$300.00Nov 2019.4022.50$20.9514.8%140.8052
$320.00Nov 207.908.90$8.4011.9%100.46108
$350.00Nov 201.052.40$1.7378.0%80.1342
$330.00Nov 204.405.00$4.7012.8%70.3147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 200.150.60$0.38118.4%50.0321
$250.00Nov 200.100.25$0.1883.3%40.0178
$310.00Nov 205.606.90$6.2520.8%30.376
$320.00Nov 2010.1012.20$11.1518.8%30.544
$260.00Nov 200.200.35$0.2853.6%20.0238

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. 10 found (best R:R 4.99, avg 14.76)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$340.00Nov 20$1.67$8.33$1.6731%4.99$331.67
$340.00$350.00Nov 20$1.30$8.70$1.3021%6.69$341.30
$320.00$330.00Nov 20$3.70$6.30$3.7046%1.70$323.70
$310.00$320.00Nov 20$5.65$4.35$5.6563%0.77$315.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Nov 20$1.05$8.95$1.0522%8.52$298.95
$260.00$250.00Nov 20$0.10$9.90$0.102%99.00$259.90
$290.00$280.00Nov 20$0.85$9.15$0.8514%10.76$289.15
$320.00$310.00Nov 20$4.90$5.10$4.9054%1.04$315.10
$280.00$270.00Nov 20$0.77$9.23$0.778%11.99$279.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.47, avg 0.21)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$330.00Nov 20$3.70$3.70$6.3054%0.59$323.70
$340.00$350.00Nov 20$1.30$1.30$8.7079%0.15$341.30
$330.00$340.00Nov 20$1.67$1.67$8.3369%0.20$331.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$3.20$3.20$6.8063%0.47$306.80
$280.00$270.00Nov 20$0.77$0.77$9.2392%0.08$279.23
$290.00$280.00Nov 20$0.85$0.85$9.1586%0.09$289.15
$260.00$250.00Nov 20$0.10$0.10$9.9098%0.01$259.90
$300.00$290.00Nov 20$1.05$1.05$8.9578%0.12$298.95

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 6.15% of stock, avg 7.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Nov 20$8.40$11.15$19.55$300.45$339.556.15%
$310.00Nov 20$14.05$6.25$20.30$289.70$330.306.39%
$300.00Nov 20$20.95$3.05$24.00$276.00$324.007.55%
$290.00Nov 20$30.15$2.00$32.15$257.85$322.1510.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.91% of stock, avg 2.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$280.00Nov 20$1.73$1.15$2.88$277.12$352.88
$350.00$290.00Nov 20$1.73$2.00$3.73$286.27$353.73
$340.00$280.00Nov 20$3.03$1.15$4.18$275.82$344.18
$350.00$300.00Nov 20$1.73$3.05$4.78$295.22$354.78
$340.00$290.00Nov 20$3.03$2.00$5.03$284.97$345.03
$340.00$300.00Nov 20$3.03$3.05$6.08$293.92$346.08
$330.00$280.00Nov 20$4.70$1.15$5.85$274.15$335.85
$330.00$290.00Nov 20$4.70$2.00$6.70$283.30$336.70
$330.00$300.00Nov 20$4.70$3.05$7.75$292.25$337.75
$350.00$310.00Nov 20$1.73$6.25$7.98$302.02$357.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.26, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280340/350Nov 20$2.07$7.9371%0.26$277.93$342.07
250/260340/350Nov 20$1.40$8.6077%0.16$258.60$341.40
280/290340/350Nov 20$2.15$7.8565%0.27$287.85$342.15
270/280330/340Nov 20$2.44$7.5661%0.32$277.56$332.44
250/260330/340Nov 20$1.77$8.2367%0.22$258.23$331.77
290/300340/350Nov 20$2.35$7.6557%0.31$297.65$342.35
280/290330/340Nov 20$2.52$7.4855%0.34$287.48$332.52
290/300330/340Nov 20$2.72$7.2847%0.37$297.28$332.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 7.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$1.25$8.7533%7.00
$330.00$340.00$350.00Nov 20$0.37$9.6318%26.03
$270.00$280.00$290.00Nov 20$0.20$9.8012%49.00
$310.00$320.00$330.00Nov 20$1.95$8.0532%4.13
$320.00$330.00$340.00Nov 20$2.03$7.9725%3.93
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.20$9.8014%49.00
$270.00$280.00$290.00Nov 20$0.08$9.9211%124.00
$300.00$310.00$320.00Nov 20$1.70$8.3032%4.88
$260.00$270.00$280.00Nov 20$0.67$9.336%13.93
$240.00$250.00$260.00Nov 20$0.67$9.331%13.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.35, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Nov 20-$2.75$7.25
$320.00$330.001:2Nov 20-$1.00$9.00
$340.00$350.001:2Nov 20-$0.43$9.57
$330.00$340.001:2Nov 20-$1.36$8.64
$300.00$310.001:2Nov 20-$7.15$2.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Nov 20-$1.35$8.65
$290.00$280.001:2Nov 20-$0.30$9.70
$300.00$290.001:2Nov 20-$0.95$9.05
$260.00$250.001:2Nov 20-$0.08$9.92
$270.00$260.001:2Nov 20-$0.18$9.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.49%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Nov 20$7.900.460.7%2.49%3.16%10108
$330.00Nov 20$4.400.313.8%1.38%5.20%747
$340.00Nov 20$1.950.217.0%0.61%7.58%270
$350.00Nov 20$1.050.1310.1%0.33%10.44%842

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. 170 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 $200.00 12-18 call last traded $77.89 on 09/15 (now $116.20/$119.30) — try a limit near $116.20. Also watch the $200.00 03-19 call last traded $78.00 on 10/23 (now $117.80/$121.00) — try a limit near $117.80; the $220.00 12-18 call last traded $47.30 on 10/14 (now $96.50/$99.40) — try a limit near $96.50. Most tradeable put: the $370.00 03-19 put last traded $81.59 on 08/31 (now $56.20/$60.50) — try a limit near $58.35.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Nov 20$6.90$9.60$8.25$2.60 10/23$1.73–$8.25$6.9094
$320.00Dec 18$10.80$13.50$12.15$2.20 10/13$1.90–$12.15$10.8078
$320.00Mar 19$23.40$26.10$24.75$8.15 10/19$6.10–$24.75$23.4021
$320.00Jun 17$32.90$35.40$34.15--$14.05–$34.15$32.902
$310.00Nov 20$12.80$15.50$14.15$4.25 10/22$2.20–$14.15$12.8053
$310.00Dec 18$15.80$18.50$17.15$5.75 10/22$3.25–$17.15$15.8015
$310.00Mar 19$28.90$31.30$30.10$12.77 10/22$7.65–$30.10$28.9021
$310.00Jun 17$37.70$40.30$39.00--$20.00–$39.00$37.701
$330.00Nov 20$3.20$5.00$4.10$1.40 10/16$1.40–$4.10$3.2028
$330.00Dec 18$6.20$8.60$7.40$2.25 10/22$1.90–$7.40$6.20175
$330.00Mar 19$18.70$21.40$20.05$5.25 10/13$5.25–$20.05$18.7015
$300.00Nov 20$19.80$22.90$21.35$5.50 10/23$3.20–$21.35$19.8053
$300.00Dec 18$22.40$25.00$23.70$7.10 10/23$4.45–$23.70$22.4089
$300.00Mar 19$34.70$37.50$36.10$12.00 10/14$9.70–$36.10$34.7051
$300.00Jun 17$43.30$45.80$44.55$22.20 10/22$19.80–$44.55$43.3027
$340.00Nov 20$0.70$3.50$2.10$1.00 10/19$0.65–$2.30$1.0018
$340.00Dec 18$2.70$6.00$4.35$1.52 10/22$1.53–$4.35$2.7048
$340.00Mar 19$14.60$17.90$16.25$6.00 10/23$4.33–$16.25$14.6059
$290.00Nov 20$28.40$31.50$29.95$9.40 10/22$4.70–$29.95$28.4032
$290.00Dec 18$30.20$32.80$31.50$11.80 10/22$6.10–$31.50$30.2027
$290.00Mar 19$40.90$43.90$42.40$20.80 10/22$12.45–$42.40$40.9024
$350.00Nov 20$0.70$2.50$1.60$0.77 10/16$0.57–$2.45$0.7740
$350.00Dec 18$1.00$4.00$2.50$3.12 09/21$1.25–$2.50$2.5060
$350.00Mar 19$11.30$14.00$12.65$5.08 10/23$3.50–$12.65$11.3036
$350.00Jun 17$19.90$22.80$21.35--$8.05–$21.35$19.901
$280.00Nov 20$37.40$40.50$38.95$12.50 10/23$7.00–$38.95$37.4059
$280.00Dec 18$38.50$41.20$39.85$14.60 10/23$8.50–$39.85$38.5081
$280.00Mar 19$47.90$51.00$49.45$22.41 10/23$15.30–$49.45$47.9045
$280.00Jun 17$55.60$57.80$56.70$29.00 10/16$27.50–$56.70$55.602
$360.00Dec 18$0.35$3.00$1.68$2.68 09/15$1.15–$2.53$1.6820
$360.00Mar 19$8.60$12.20$10.40$4.00 10/22$2.55–$10.40$8.608
$360.00Jun 17$16.60$20.00$18.30$6.50 10/16$6.55–$18.30$16.6012
$270.00Nov 20$46.80$50.00$48.40$16.75 10/23$9.85–$48.40$46.80188
$270.00Dec 18$47.60$51.00$49.30$17.40 10/23$11.75–$49.30$47.6022
$270.00Mar 19$55.30$58.40$56.85$24.40 10/19$19.45–$56.85$55.3014
$270.00Jun 17$62.00$64.80$63.40$31.65 10/19$31.95–$63.40$62.005
$370.00Nov 20$0.00$1.30$0.65$0.45 10/12$0.43–$2.10$0.455
$370.00Dec 18$0.00$3.10$1.55$0.05 10/09$0.88–$2.45$0.0597
$370.00Mar 19$6.60$10.00$8.30$9.90 08/28$2.00–$8.30$8.303
$260.00Nov 20$56.80$59.60$58.20$23.48 10/22$14.10–$58.20$56.8038
$260.00Dec 18$57.10$60.30$58.70$22.51 10/23$15.75–$58.70$57.1018
$260.00Mar 19$63.20$66.30$64.75$27.40 10/06$24.00–$64.75$63.2063
$260.00Jun 17$69.60$72.10$70.85$40.90 10/22$37.00–$70.85$69.602
$380.00Dec 18$0.30$2.35$1.33$1.21 09/21$0.95–$2.45$1.2119
$380.00Mar 19$4.70$8.00$6.35$2.90 10/05$1.85–$6.35$4.709
$380.00Jun 17$11.30$13.90$12.60$6.00 10/22$4.60–$12.60$11.301
$250.00Nov 20$66.40$69.50$67.95$34.38 10/22$19.70–$67.95$66.405
$250.00Dec 18$66.80$69.90$68.35$34.79 09/18$21.05–$68.35$66.8015
$250.00Mar 19$71.60$74.80$73.20$35.70 10/19$28.15–$73.20$71.6014
$250.00Jun 17$76.30$80.20$78.25$46.70 10/22$42.00–$78.25$76.301
$390.00Dec 18$0.05$2.00$1.02$0.50 09/25$0.53–$2.53$0.5027
$390.00Mar 19$3.60$5.90$4.75$5.50 09/04$1.38–$4.75$4.751
$390.00Jun 17$10.20$12.70$11.45$3.75 10/16$3.60–$11.45$10.202
$390.00Nov 20$0.00$1.10$0.55--$0.55–$0.55—--2
$240.00Nov 20$76.10$79.40$77.75--$25.50–$77.75$76.101
$240.00Dec 18$76.50$79.60$78.05$31.78 10/06$26.75–$78.05$76.5020
$240.00Mar 19$80.40$84.00$82.20$61.85 09/08$34.40–$82.20$80.409
$400.00Nov 20$0.00$1.45$0.73$0.15 10/19$0.25–$2.45$0.151
$400.00Dec 18$0.10$0.80$0.45$0.32 10/19$0.45–$2.15$0.3224
$400.00Mar 19$2.90$4.80$3.85$0.05 10/19$1.17–$3.85$2.9026
$230.00Dec 18$86.30$89.50$87.90$37.93 10/07$34.15–$87.90$86.3020
$230.00Mar 19$89.30$93.00$91.15$44.76 10/14$41.00–$91.15$89.306
$230.00Jun 17$93.00$96.70$94.85--$54.50–$94.85$93.002
$410.00Dec 18$0.00$1.10$0.55$0.20 09/28$0.55–$2.55$0.204
$410.00Mar 19$1.65$4.60$3.13$1.75 09/29$0.88–$3.13$1.7524
$220.00Dec 18$96.50$99.40$97.95$47.30 10/14$42.95–$97.95$96.5023
$220.00Mar 19$99.00$102.00$100.50$51.50 09/28$47.45–$100.50$99.0011
$420.00Nov 20$0.00$1.45$0.73--$0.73–$2.45--2
$420.00Dec 18$0.00$1.50$0.75--$0.75–$2.45--37
$420.00Mar 19$0.95$4.40$2.68$1.55 09/24$0.80–$2.68$1.553
$210.00Dec 18$106.10$109.40$107.75--$51.00–$107.75$106.1022
$210.00Mar 19$108.10$111.50$109.80$89.70 08/31$55.85–$109.80$108.105
$200.00Dec 18$116.20$119.30$117.75$77.89 09/15$60.25–$117.75$116.205
$200.00Mar 19$117.80$121.00$119.40$78.00 10/23$63.80–$119.40$117.8051
$200.00Nov 20$116.10$119.20$117.65--$117.65–$117.65—$116.1010
$195.00Dec 18$120.00$124.30$122.15$69.81 09/25$64.90–$122.15$120.0021
$195.00Mar 19$122.10$125.90$124.00$86.25 09/21$68.25–$124.00$122.102
$440.00Dec 18$0.00$1.50$0.75$0.35 09/02$0.75–$2.45$0.359
$440.00Mar 19$0.05$3.80$1.92$0.80 10/06$0.78–$2.00$0.802
$190.00Dec 18$125.00$129.30$127.15--$69.65–$127.15$125.003
$190.00Mar 19$127.20$130.70$128.95--$72.65–$128.95$127.201
$185.00Mar 19$131.10$135.60$133.35--$76.80–$133.35$131.101
$450.00Dec 18$0.00$2.50$1.25$0.24 10/14$0.63–$2.45$0.2417
$450.00Mar 19$0.70$2.75$1.73$0.75 10/23$0.75–$2.10$0.7528
$175.00Dec 18$140.00$144.20$142.10$101.29 10/01$83.95–$142.10$140.001
$175.00Nov 20$140.00$144.20$142.10--$142.10–$142.10—$140.0010
$460.00Dec 18$0.00$2.30$1.15--$0.85–$2.45--17
$460.00Mar 19$0.00$3.40$1.70$1.35 09/09$0.60–$1.95$1.351
$170.00Dec 18$145.00$149.20$147.10--$88.85–$147.10$145.001
$470.00Dec 18$0.00$1.35$0.68--$0.68–$1.33--4
$480.00Dec 18$0.00$2.10$1.05--$0.85–$2.45--2
$480.00Mar 19$0.00$4.00$2.00$1.25 09/01$0.57–$2.00$1.252
$490.00Dec 18$0.00$3.60$1.80$0.20 09/08$0.88–$2.45$0.205
$500.00Dec 18$0.00$2.30$1.15--$0.75–$2.45--2
$530.00Dec 18$0.00$3.00$1.50--$0.85–$2.45--2
$540.00Dec 18$0.00$1.90$0.95--$0.95–$1.00--8
$580.00Dec 18$0.00$3.20$1.60--$1.40–$2.45--5
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Dec 18$12.90$15.40$14.15$53.50 09/22$14.15–$63.65$14.15213
$320.00Mar 19$23.60$26.20$24.90--$24.90–$65.95$23.6013
$310.00Dec 18$7.80$10.60$9.20$39.30 10/22$9.20–$54.60$9.2052
$310.00Mar 19$19.00$21.10$20.05$46.51 10/23$20.05–$57.50$20.055
$330.00Dec 18$18.50$21.40$19.95$44.65 09/01$19.95–$73.10$19.956
$330.00Mar 19$28.90$31.00$29.95--$29.95–$74.75$28.9050
$300.00Dec 18$5.30$7.70$6.50$41.05 10/13$6.50–$45.45$6.5057
$300.00Mar 19$15.50$17.10$16.30$44.34 10/14$16.30–$49.55$16.30109
$300.00Jun 17$21.90$24.00$22.95$45.82 10/19$22.95–$45.60$22.954
$340.00Dec 18$25.60$28.50$27.05$72.80 10/19$27.05–$82.80$27.056
$340.00Mar 19$34.70$37.50$36.10$58.00 08/31$36.10–$84.00$36.109
$290.00Dec 18$3.00$4.70$3.85$34.09 10/08$3.85–$37.20$3.8525
$290.00Mar 19$11.50$14.10$12.80$30.00 10/22$12.80–$41.85$12.806
$350.00Dec 18$34.30$36.90$35.60--$35.60–$92.55$34.301
$350.00Jun 17$46.90$50.10$48.50--$48.50–$48.50—$46.901
$280.00Nov 20$0.40$1.60$1.00$15.29 10/22$1.00–$27.75$1.0020
$280.00Dec 18$1.80$3.00$2.40$20.10 10/23$2.40–$29.65$2.4073
$280.00Mar 19$9.20$11.40$10.30$25.70 10/22$10.30–$34.90$10.3054
$280.00Jun 17$14.10$16.70$15.40$32.00 10/23$15.40–$33.15$15.405
$270.00Nov 20$0.20$1.60$0.90$13.00 10/23$0.90–$20.40$0.9025
$270.00Dec 18$0.15$2.00$1.08$20.80 10/08$1.08–$22.95$1.0869
$270.00Mar 19$7.40$9.20$8.30$20.70 10/22$8.30–$28.60$8.3070
$270.00Jun 17$11.00$14.00$12.50$25.85 10/22$12.50–$27.85$12.501
$370.00Dec 18$52.40$54.90$53.65$78.60 08/31$53.65–$112.30$53.65--
$370.00Mar 19$56.20$60.50$58.35$81.59 08/31$58.35–$112.50$58.351
$260.00Nov 20$0.30$0.85$0.57$7.49 10/22$0.57–$14.80$0.5741
$260.00Dec 18$0.45$1.50$0.98$10.85 10/23$0.98–$17.20$0.9848
$260.00Mar 19$4.10$6.70$5.40$21.50 10/13$5.40–$23.45$5.4018
$260.00Jun 17$8.20$11.80$10.00--$10.00–$22.90$8.208
$380.00Mar 19$64.70$68.90$66.80--$66.80–$122.35$64.703
$250.00Nov 20$0.00$1.35$0.68$5.25 10/22$0.68–$10.45$0.6883
$250.00Dec 18$0.00$2.25$1.13$9.44 10/09$1.13–$12.20$1.1374
$250.00Mar 19$3.80$6.00$4.90$15.65 10/14$4.90–$18.45$4.9052
$250.00Jun 17$5.90$10.00$7.95$18.42 10/16$7.95–$19.00$7.951
$240.00Nov 20$0.00$0.40$0.20$3.20 10/22$0.20–$7.10$0.2039
$240.00Dec 18$0.00$0.90$0.45$4.80 10/23$0.45–$8.85$0.4562
$240.00Mar 19$2.20$5.10$3.65$9.04 10/22$3.65–$14.00$3.6511
$240.00Jun 17$4.30$8.30$6.30--$6.30–$13.20$4.301
$230.00Nov 20$0.00$0.35$0.18$2.50 10/16$0.18–$4.15$0.1834
$230.00Dec 18$0.05$0.50$0.28$5.60 10/13$0.28–$5.50$0.2817
$230.00Mar 19$1.05$4.20$2.63$10.10 10/06$2.63–$11.65$2.6315
$230.00Jun 17$3.80$6.90$5.35$11.00 10/19$5.35–$11.30$5.354
$220.00Nov 20$0.00$1.30$0.65$1.30 10/22$0.63–$3.25$0.6517
$220.00Dec 18$0.00$1.25$0.63$2.55 10/16$0.63–$3.65$0.6354
$220.00Mar 19$1.05$2.40$1.73$8.10 10/13$1.73–$8.30$1.7325
$210.00Dec 18$0.00$0.50$0.25$1.60 10/12$0.25–$2.68$0.2523
$210.00Mar 19$1.00$3.60$2.30$3.30 10/22$2.30–$6.20$2.3013
$210.00Jun 17$1.05$5.00$3.03--$3.03–$6.80$1.051
$200.00Nov 20$0.00$3.40$1.70$0.85 09/22$0.65–$2.83$0.852
$200.00Dec 18$0.00$3.40$1.70$1.27 10/14$1.00–$2.23$1.2732
$200.00Mar 19$0.00$3.00$1.50$3.20 10/12$1.50–$4.05$1.5016
$195.00Nov 20$0.00$2.60$1.30$0.25 10/23$0.57–$2.53$0.258
$195.00Mar 19$0.00$1.00$0.50$2.25 10/16$0.50–$3.85$0.5021
$190.00Nov 20$0.00$3.40$1.70$0.30 10/16$0.75–$2.45$0.301
$190.00Dec 18$0.00$4.90$2.45$0.81 09/22$1.15–$2.45$0.815
$190.00Mar 19$0.00$3.30$1.65$1.95 10/05$1.40–$3.03$1.656
$190.00Jun 17$0.00$4.20$2.10--$2.10–$3.35--2
$185.00Nov 20$0.00$4.90$2.45$0.45 09/22$0.75–$2.45$0.454
$185.00Dec 18$0.00$4.90$2.45$0.62 09/22$0.78–$2.45$0.6223
$185.00Mar 19$0.00$2.90$1.45$1.80 10/14$1.23–$2.60$1.4511
$180.00Nov 20$0.00$4.90$2.45$0.35 09/22$0.93–$2.45$0.354
$180.00Dec 18$0.00$3.40$1.70--$1.60–$2.00--1
$180.00Mar 19$0.00$3.10$1.55$1.40 10/05$0.90–$2.32$1.4034
$175.00Nov 20$0.00$1.25$0.63$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$2.70$1.35$1.40 09/22$0.88–$2.10$1.356
$170.00Nov 20$0.00$0.25$0.13$0.17 09/22$0.13–$2.45$0.134
$170.00Dec 18$0.00$1.50$0.75$0.22 10/14$0.40–$0.85$0.22280
$170.00Mar 19$0.00$3.50$1.75$1.10 09/22$0.80–$2.03$1.104
$165.00Dec 18$0.00$4.90$2.45--$1.05–$2.45--2
$165.00Mar 19$0.00$3.70$1.85$0.95 10/08$0.78–$1.95$0.951
$160.00Dec 18$0.00$4.90$2.45--$0.80–$2.45--10
$150.00Mar 19$0.00$4.90$2.45--$0.57–$2.45--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 164
Total Puts 97
Put/Call Ratio 0.59
Net Difference 67

Prior's Put/Call Breakdown

Total Calls 680
Total Puts 273
Put/Call Ratio 0.40
Net Difference 407

Prior 7-Day Put/Call Summary

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