Tour v533
HII
HUNTINGTON INGALLS I
$314.77 +0.34%
(11/2 18:06) ◀
|
Tuesday, November 3, 2026 (3:05pm)
January 2026
|
▶ (11/3 18:10)
◀ 11/3 15:05 ▶

Option Volume

Detail
ℹ
Current (11/03 3:05pm) 97
Calls: 40 (41%)
Puts: 57 (59%)
Prior (11/02) 131
Calls: 66 (50%)
Puts: 65 (50%)
Current vs Prior -25.95%
Calls: -39.39% (Calls)
Puts: -12.31% (Puts)
Prior 7-Day Total 1,616
Calls: 1,149 (71%)
Puts: 467 (29%)
Prior 7-Day Average 230
Calls: 164 (71%)
Puts: 66 (29%)
Current vs Prior 7-Day Avg -57.98%
Calls: -75.63%
Puts: -14.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03 3:05pm) $113.9K
Calls: $63.3K (56%)
Puts: $50.6K (44%)
Prior (11/02) $216.7K
Calls: $129.8K (60%)
Puts: $86.8K (40%)
Current vs Prior -47.45%
Calls: -51.28%
Puts: -41.73%
Prior 7-Day Total $3.73M
Calls: $3.19M (85%)
Puts: $545.9K (15%)
Prior 7-Day Average $533.3K
Calls: $455.4K (85%)
Puts: $78.0K (15%)
Current vs Prior 7-Day Avg -78.65%
Calls: -86.11%
Puts: -35.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 3:05pm) 1.43
Prior (11/02) 0.98
Current vs Prior +44.69%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +259.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03 3:05pm) 4,486
Calls: 2,357 (53%)
Puts: 2,129 (47%)
Prior (11/02) 4,476
Calls: 2,361 (53%)
Puts: 2,115 (47%)
Current vs Prior +0.22%
Prior 7-Day Total 30,090
Calls: 15,621 (52%)
Puts: 14,469 (48%)
Prior 7-Day Average 4,298
Calls: 2,231 (52%)
Puts: 2,067 (48%)
Current vs Prior 7-Day Avg +4.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.26% | 9.96%
Prior 7.93% | 10.29%
Current vs Prior -8.44% | -3.19%
Prior 7-Day Avg 11.22% | 12.90%
Current vs 7-Day Avg -35.33% | -22.79%
Prior 7-Day Eod 7.93% | 10.29%
Current vs 7-Day Eod -8.44% | -3.19%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.05% | 10.51%
Calls: 21.28% | 16.56%
Puts: 10.81% | 4.47%
Prior 17.60% | 12.68%
Calls: 16.37% | 14.69%
Puts: 18.83% | 10.67%
Current vs Prior -8.81% | -17.11%
Prior 7-Day Avg 17.48% | 14.01%
Calls: 15.74% | 14.97%
Puts: 19.21% | 13.05%
Current vs 7-Day Avg -8.16% | -24.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 45% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 9 of results (avg 7.3%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2053.5056.50$55.005.5%--0.9835
$270.00Nov 2044.1046.60$45.355.5%10.95156
$260.00Dec 1854.1057.20$55.655.6%--0.9518
$270.00Dec 1844.9048.60$46.757.9%--0.9113
$280.00Nov 2034.0037.10$35.558.7%--0.9251
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Dec 1815.3016.00$15.654.5%70.55212
$350.00Nov 2034.4037.60$36.008.9%20.922

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. 18 found (avg delta 0.79, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2053.5056.50$55.005.5%--0.9835
$260.00Dec 1854.1057.20$55.655.6%--0.9518
$270.00Nov 2044.1046.60$45.355.5%10.95156
$280.00Nov 2034.0037.10$35.558.7%--0.9251
$270.00Dec 1844.9048.60$46.757.9%--0.9113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 2034.4037.60$36.008.9%20.922
$340.00Nov 2024.1027.70$25.9013.9%40.851
$330.00Nov 2016.5019.80$18.1518.2%20.732
$330.00Dec 1820.6023.00$21.8011.0%--0.6610
$320.00Nov 2010.5011.70$11.1010.8%90.577

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 57, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Dec 186.407.80$7.1019.7%100.34219
$320.00Nov 205.807.60$6.7026.9%40.43102
$330.00Nov 202.804.40$3.6044.4%40.2750
$310.00Dec 1814.4017.00$15.7016.6%30.5719
$270.00Nov 2044.1046.60$45.355.5%10.95156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2010.5011.70$11.1010.8%90.577
$320.00Dec 1815.3016.00$15.654.5%70.55212
$340.00Nov 2024.1027.70$25.9013.9%40.851
$260.00Nov 200.100.30$0.20100.0%20.0235
$290.00Nov 201.251.80$1.5335.9%20.135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 8.2%, max 10.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Nov 20Dec 1833.3%30.1%10.8%1116
$310.00Nov 20Dec 1830.9%27.9%10.7%377
$300.00Nov 20Dec 1831.3%28.6%9.5%1124
$330.00Nov 20Dec 1833.0%30.4%8.5%14269
$320.00Nov 20Dec 1832.5%31.5%3.4%5203
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Nov 20Dec 1830.9%27.9%10.7%159
$330.00Nov 20Dec 1833.0%30.4%8.5%212
$320.00Nov 20Dec 1832.5%31.5%3.4%16219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 0.54, avg 6.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$6.50$3.50$6.5078%0.54$306.50
$310.00$320.00Dec 18$4.60$5.40$4.6057%1.17$314.60
$340.00$350.00Dec 18$1.45$8.55$1.4524%5.90$341.45
$300.00$310.00Dec 18$6.15$3.85$6.1569%0.63$306.15
$310.00$320.00Nov 20$5.05$4.95$5.0561%0.98$315.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$280.00Nov 20$0.43$9.57$0.4313%22.26$289.57
$290.00$280.00Dec 18$1.25$8.75$1.2521%7.00$288.75
$280.00$270.00Nov 20$0.35$9.65$0.358%27.57$279.65
$330.00$320.00Dec 18$6.15$3.85$6.1566%0.63$323.85
$300.00$290.00Dec 18$2.45$7.55$2.4531%3.08$297.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.29, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$360.00Dec 18$1.35$1.35$8.6583%0.16$351.35
$320.00$330.00Dec 18$4.00$4.00$6.0055%0.67$324.00
$340.00$350.00Nov 20$0.95$0.95$9.0584%0.10$340.95
$330.00$340.00Nov 20$1.82$1.82$8.1873%0.22$331.82
$330.00$340.00Dec 18$2.65$2.65$7.3566%0.36$332.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$290.00Nov 20$4.47$4.47$15.5361%0.29$305.53
$270.00$260.00Nov 20$0.55$0.55$9.4595%0.06$269.45
$270.00$260.00Dec 18$0.85$0.85$9.1591%0.09$269.15
$280.00$270.00Dec 18$1.25$1.25$8.7585%0.14$278.75
$310.00$300.00Dec 18$3.80$3.80$6.2057%0.61$306.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.33, cheapest $3.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Nov 20Dec 18$3.9530.9%27.9%
$320.00Nov 20Dec 18$4.4032.5%31.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Nov 20Dec 18$4.4030.9%27.9%
$320.00Nov 20Dec 18$4.5532.5%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.64% of stock, avg 8.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Nov 20$11.75$6.00$17.75$292.25$327.755.64%
$320.00Nov 20$6.70$11.10$17.80$302.20$337.805.65%
$330.00Nov 20$3.60$18.15$21.75$308.25$351.756.91%
$310.00Dec 18$15.70$10.40$26.10$283.90$336.108.29%
$320.00Dec 18$11.10$15.65$26.75$293.25$346.758.50%
$340.00Nov 20$1.78$25.90$27.68$312.32$367.688.79%
$290.00Nov 20$26.85$1.53$28.38$261.62$318.389.02%
$300.00Dec 18$21.85$6.60$28.45$271.55$328.459.04%
$330.00Dec 18$7.10$21.80$28.90$301.10$358.909.18%
$290.00Dec 18$29.15$4.15$33.30$256.70$323.3010.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.50% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$270.00Nov 20$0.83$0.75$1.58$268.42$351.58
$350.00$280.00Nov 20$0.83$1.10$1.93$278.07$351.93
$350.00$290.00Nov 20$0.83$1.53$2.36$287.64$352.36
$340.00$270.00Nov 20$1.78$0.75$2.53$267.47$342.53
$340.00$280.00Nov 20$1.78$1.10$2.88$277.12$342.88
$360.00$270.00Dec 18$1.65$1.65$3.30$266.70$363.30
$340.00$290.00Nov 20$1.78$1.53$3.31$286.69$343.31
$360.00$280.00Dec 18$1.65$2.90$4.55$275.45$364.55
$350.00$270.00Dec 18$3.00$1.65$4.65$265.35$354.65
$330.00$270.00Nov 20$3.60$0.75$4.35$265.65$334.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.28, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270350/360Dec 18$2.20$7.8074%0.28$267.80$352.20
270/280350/360Dec 18$2.60$7.4068%0.35$277.40$352.60
260/270340/350Nov 20$1.50$8.5079%0.18$268.50$341.50
260/270330/340Dec 18$3.50$6.5057%0.54$266.50$333.50
260/270330/340Nov 20$2.37$7.6368%0.31$267.63$332.37
270/280330/340Dec 18$3.90$6.1052%0.64$276.10$333.90
290/300350/360Dec 18$3.80$6.2052%0.61$296.20$353.80
260/270340/350Dec 18$2.30$7.7067%0.30$267.70$342.30
270/280340/350Nov 20$1.30$8.7076%0.15$278.70$341.30
270/280340/350Dec 18$2.70$7.3061%0.37$277.30$342.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 13.29, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Dec 18$0.60$9.4023%15.67
$280.00$290.00$300.00Nov 20$0.10$9.9014%99.00
$340.00$350.00$360.00Dec 18$0.10$9.9013%99.00
$300.00$310.00$320.00Nov 20$1.45$8.5535%5.90
$260.00$270.00$280.00Dec 18$0.10$9.909%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Nov 20$0.70$9.3028%13.29
$310.00$320.00$330.00Dec 18$0.90$9.1023%10.11
$270.00$280.00$290.00Nov 20$0.08$9.927%124.00
$260.00$270.00$280.00Dec 18$0.40$9.6010%24.00
$310.00$320.00$330.00Nov 20$1.95$8.0534%4.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.90, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Nov 20-$1.65$8.35
$320.00$330.001:2Nov 20-$0.50$9.50
$300.00$310.001:2Nov 20-$5.25$4.75
$350.00$360.001:2Dec 18-$0.30$9.70
$330.00$340.001:2Dec 18-$1.80$8.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Nov 20-$0.90$9.10
$330.00$320.001:2Nov 20-$4.05$5.95
$310.00$300.001:2Dec 18-$2.80$7.20
$300.00$290.001:2Dec 18-$1.70$8.30
$280.00$270.001:2Dec 18-$0.40$9.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.24%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Dec 18$10.200.451.7%3.24%4.90%1101
$330.00Dec 18$6.400.344.8%2.03%6.87%10219
$340.00Dec 18$3.400.248.0%1.08%9.10%143
$320.00Nov 20$5.800.431.7%1.84%3.50%4102
$350.00Dec 18$1.000.1711.2%0.32%11.51%--63
$330.00Nov 20$2.800.274.8%0.89%5.73%450
$370.00Dec 18$0.250.1017.6%0.08%17.63%--97
$360.00Dec 18$0.200.1114.4%0.06%14.43%--21
$350.00Nov 20$0.150.0811.2%0.05%11.24%--45

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. 181 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 $200.00 03-19 call last traded $112.99 on 10/29 (now $113.50/$116.30) — try a limit near $113.50. Also watch the $195.00 03-19 call last traded $86.25 on 09/21 (now $118.30/$121.70) — try a limit near $118.30; the $200.00 12-18 call last traded $81.45 on 10/28 (now $111.90/$115.20) — try a limit near $111.90. Most tradeable put: the $410.00 03-19 put last traded $107.20 on 10/29 (now $97.30/$100.10) — try a limit near $98.70.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Nov 20$9.20$11.60$10.40$14.83 10/30$2.20–$14.15$10.4057
$310.00Dec 18$13.70$15.70$14.70$16.58 10/29$3.25–$17.70$14.7019
$310.00Mar 19$26.70$28.90$27.80$24.40 10/29$7.65–$30.45$26.7034
$310.00Jun 17$34.50$37.60$36.05$38.11 10/29$16.60–$39.00$36.052
$320.00Nov 20$4.50$8.10$6.30$8.90 10/30$1.73–$8.90$6.30110
$320.00Dec 18$8.40$11.00$9.70$11.80 10/30$1.90–$12.30$9.70101
$320.00Mar 19$21.30$23.50$22.40$25.16 10/30$6.10–$25.20$22.4027
$320.00Jun 17$31.00$32.80$31.90$32.00 10/29$14.05–$34.15$31.9016
$300.00Nov 20$15.50$19.00$17.25$22.47 10/30$3.20–$21.35$17.2551
$300.00Dec 18$19.60$22.30$20.95$20.71 10/29$4.45–$23.95$20.7173
$300.00Mar 19$31.00$34.20$32.60$35.40 10/29$9.70–$36.25$32.6028
$300.00Jun 17$40.10$42.90$41.50$40.76 10/29$19.80–$44.55$40.7624
$330.00Nov 20$1.60$3.50$2.55$4.71 10/30$1.40–$4.45$2.5549
$330.00Dec 18$4.00$7.10$5.55$7.85 10/30$1.90–$8.05$5.55216
$330.00Mar 19$16.90$19.30$18.10$20.90 10/30$5.25–$20.60$18.1015
$290.00Nov 20$24.00$26.60$25.30$29.95 10/30$4.70–$29.95$25.3026
$290.00Dec 18$26.60$29.90$28.25$33.00 10/30$6.10–$31.60$28.2525
$290.00Mar 19$37.00$40.50$38.75$42.00 10/29$12.45–$42.40$38.7524
$340.00Nov 20$0.40$1.70$1.05$2.50 10/30$0.65–$3.03$1.0572
$340.00Dec 18$2.20$4.50$3.35$4.60 10/29$1.53–$5.05$3.3543
$340.00Mar 19$12.80$16.40$14.60$16.35 10/30$4.33–$16.55$14.6060
$340.00Jun 17$21.00$24.60$22.80$25.30 10/30$9.75–$25.40$22.801
$280.00Nov 20$32.70$35.50$34.10$37.90 10/30$7.00–$38.95$34.1052
$280.00Dec 18$35.10$37.70$36.40$41.80 10/30$8.50–$39.85$36.4064
$280.00Mar 19$44.60$47.10$45.85$48.50 10/29$15.30–$49.45$45.8540
$280.00Jun 17$51.50$55.10$53.30$52.60 10/29$27.50–$56.70$52.602
$350.00Nov 20$0.00$3.30$1.65$1.29 10/30$0.57–$2.45$1.2945
$350.00Dec 18$0.20$4.70$2.45$3.30 10/30$1.25–$2.80$2.4563
$350.00Mar 19$9.90$13.00$11.45$13.19 10/30$3.50–$13.15$11.4542
$350.00Jun 17$17.60$21.10$19.35$17.04 10/29$8.05–$21.45$17.602
$270.00Nov 20$42.40$45.10$43.75$47.80 10/30$9.85–$48.45$43.75157
$270.00Dec 18$43.60$46.00$44.80$49.64 10/30$11.75–$49.30$44.8013
$270.00Mar 19$51.50$54.50$53.00$56.98 10/30$19.45–$57.10$53.0012
$270.00Jun 17$58.00$61.70$59.85$70.55 10/29$31.95–$63.40$59.855
$360.00Dec 18$0.10$2.75$1.43$2.25 10/30$1.15–$2.53$1.4321
$360.00Mar 19$7.60$10.70$9.15$4.70 10/27$2.55–$10.65$7.608
$360.00Jun 17$15.50$18.50$17.00$6.50 10/16$6.55–$18.30$15.5012
$260.00Nov 20$52.20$55.50$53.85$56.00 10/29$14.10–$58.20$53.8535
$260.00Dec 18$52.80$55.50$54.15$29.30 10/28$15.75–$58.70$52.8018
$260.00Mar 19$59.80$62.40$61.10$64.85 10/30$24.00–$64.90$61.1061
$260.00Jun 17$65.50$68.70$67.10$40.90 10/22$37.00–$70.85$65.502
$370.00Nov 20$0.00$3.50$1.75$0.30 10/28$0.55–$2.10$0.305
$370.00Dec 18$0.00$3.00$1.50$0.05 10/09$0.95–$2.45$0.0597
$370.00Mar 19$5.80$9.00$7.40--$2.00–$8.55$5.803
$250.00Nov 20$62.10$65.40$63.75$58.85 10/29$19.70–$67.95$62.104
$250.00Dec 18$62.40$65.80$64.10$34.79 09/18$21.05–$68.35$62.4015
$250.00Mar 19$67.50$70.40$68.95$73.56 10/30$28.15–$73.40$68.9512
$250.00Jun 17$73.00$76.20$74.60$46.70 10/22$42.00–$78.25$73.001
$380.00Dec 18$0.00$3.70$1.85$0.80 10/30$1.02–$2.45$0.8019
$380.00Mar 19$4.30$7.60$5.95$2.90 10/05$1.85–$6.35$4.309
$380.00Jun 17$11.30$13.40$12.35$12.50 10/30$4.60–$13.45$12.353
$240.00Nov 20$72.00$75.50$73.75--$25.50–$77.75$72.001
$240.00Dec 18$72.20$75.90$74.05$75.70 10/29$26.75–$78.05$74.0520
$240.00Mar 19$76.40$79.30$77.85$66.10 10/29$34.40–$82.35$76.409
$390.00Nov 20$0.00$3.40$1.70$0.35 10/28$0.15–$2.45$0.352
$390.00Dec 18$0.05$0.60$0.33$0.50 09/25$0.33–$2.53$0.3327
$390.00Mar 19$3.10$6.40$4.75$5.50 09/04$1.38–$5.60$4.751
$390.00Jun 17$8.00$12.00$10.00$11.02 10/30$3.60–$11.45$10.0019
$230.00Dec 18$82.10$85.40$83.75$37.93 10/07$34.15–$87.90$82.1020
$230.00Mar 19$85.40$88.20$86.80$78.20 10/29$41.00–$91.40$85.406
$230.00Jun 17$89.00$92.80$90.90--$54.50–$94.85$89.002
$400.00Nov 20$0.00$1.40$0.70$0.15 10/19$0.20–$2.45$0.151
$400.00Dec 18$0.00$0.45$0.23$0.75 10/29$0.23–$2.15$0.2324
$400.00Mar 19$3.10$4.70$3.90$2.88 10/29$1.18–$4.47$3.1026
$220.00Dec 18$91.80$95.50$93.65$98.72 10/30$42.95–$97.95$93.6522
$220.00Mar 19$94.60$97.90$96.25$51.50 09/28$47.45–$100.50$94.6011
$410.00Dec 18$0.00$3.50$1.75$0.20 10/30$0.38–$2.55$0.206
$410.00Mar 19$1.40$4.60$3.00$1.75 09/29$0.88–$3.70$1.7524
$210.00Dec 18$102.00$105.20$103.60--$51.00–$107.75$102.0022
$210.00Mar 19$104.00$106.80$105.40--$55.85–$109.95$104.005
$420.00Nov 20$0.00$0.20$0.10--$0.10–$2.45--2
$420.00Dec 18$0.00$3.50$1.75--$0.75–$2.45--37
$420.00Mar 19$0.75$4.80$2.78$1.55 09/24$0.80–$3.00$1.553
$200.00Nov 20$111.60$115.70$113.65$104.20 10/29$59.85–$117.65$111.6010
$200.00Dec 18$111.90$115.20$113.55$81.45 10/28$60.25–$117.75$111.905
$200.00Mar 19$113.50$116.30$114.90$112.99 10/29$63.80–$119.45$113.5012
$195.00Dec 18$116.90$120.40$118.65$69.81 09/25$64.90–$122.55$116.9021
$195.00Mar 19$118.30$121.70$120.00$86.25 09/21$68.25–$124.00$118.302
$190.00Dec 18$121.50$126.00$123.75--$69.65–$127.40$121.503
$190.00Mar 19$122.90$127.40$125.15--$72.65–$128.95$122.901
$440.00Dec 18$0.00$3.40$1.70$0.35 09/02$0.75–$2.45$0.359
$440.00Mar 19$0.05$4.30$2.17$0.80 10/06$0.80–$2.35$0.802
$185.00Mar 19$127.70$132.20$129.95--$76.80–$133.60$127.701
$450.00Dec 18$0.00$3.40$1.70$0.24 10/14$0.63–$2.45$0.2417
$450.00Mar 19$0.30$3.60$1.95$1.50 10/30$0.75–$2.20$1.5030
$175.00Nov 20$136.50$140.60$138.55$129.09 10/29$83.85–$142.50$136.5010
$175.00Dec 18$136.60$141.40$139.00$128.48 10/29$83.95–$142.60$136.601
$170.00Dec 18$141.60$146.30$143.95--$88.85–$147.35$141.601
$460.00Dec 18$0.00$3.40$1.70--$1.15–$2.45--17
$460.00Mar 19$0.00$3.20$1.60$1.50 10/30$0.60–$1.95$1.504
$470.00Dec 18$0.00$1.35$0.68--$0.68–$1.33--4
$480.00Dec 18$0.00$1.55$0.78--$0.78–$2.45--2
$480.00Mar 19$0.00$3.80$1.90--$0.57–$2.00--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--$1.15–$2.45--2
$530.00Dec 18$0.00$3.40$1.70--$0.75–$2.45--2
$540.00Dec 18$0.00$1.90$0.95--$0.75–$1.00--8
$580.00Dec 18$0.00$3.40$1.70--$1.25–$2.45--5
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$310.00Nov 20$5.60$9.00$7.30$6.35 10/30$6.20–$53.45$6.355
$310.00Dec 18$9.70$13.20$11.45$9.30 10/30$9.20–$54.60$9.7055
$310.00Mar 19$20.90$23.50$22.20$26.00 10/29$20.05–$57.50$22.203
$310.00Jun 17$27.90$30.30$29.10$26.50 10/29$27.15–$52.95$27.9015
$320.00Nov 20$10.60$12.70$11.65$11.35 10/30$10.20–$62.85$11.356
$320.00Dec 18$16.00$18.30$17.15$15.40 10/30$14.15–$63.65$16.00212
$320.00Mar 19$26.10$28.60$27.35$24.31 10/30$24.90–$65.95$26.1014
$320.00Jun 17$33.10$35.40$34.25$32.40 10/29$32.00–$60.00$33.101
$300.00Nov 20$3.00$4.60$3.80$3.28 10/30$3.05–$44.35$3.282
$300.00Dec 18$5.50$9.00$7.25$6.30 10/30$6.50–$45.45$6.3065
$300.00Mar 19$16.90$19.10$18.00$15.10 10/30$16.30–$49.55$16.90109
$300.00Jun 17$23.10$25.80$24.45$22.20 10/29$22.90–$45.60$23.1017
$330.00Dec 18$22.30$24.20$23.25$17.50 10/30$19.95–$73.10$22.3010
$330.00Mar 19$31.70$34.80$33.25$39.00 10/29$29.95–$74.75$33.2550
$290.00Nov 20$1.40$2.25$1.83$2.00 10/30$1.70–$35.70$1.835
$290.00Dec 18$3.90$6.10$5.00$3.83 10/29$3.40–$37.20$3.9020
$290.00Mar 19$13.30$15.40$14.35$30.00 10/22$12.80–$41.85$14.356
$340.00Dec 18$29.60$32.00$30.80$72.80 10/19$27.05–$82.80$30.806
$340.00Mar 19$38.00$41.10$39.55$35.80 10/30$36.10–$84.00$38.009
$340.00Jun 17$44.00$46.80$45.40$41.80 10/30$42.30–$75.95$44.001
$280.00Nov 20$0.10$1.30$0.70$1.60 10/29$0.70–$27.75$0.7021
$280.00Dec 18$1.45$3.60$2.53$3.00 10/29$2.35–$29.65$2.5371
$280.00Mar 19$10.10$12.50$11.30$9.75 10/30$9.95–$34.90$10.1054
$280.00Jun 17$14.10$18.10$16.10$32.00 10/23$15.20–$33.15$16.105
$350.00Nov 20$36.00$38.80$37.40$33.28 10/30$33.30–$92.30$36.002
$350.00Dec 18$38.00$41.00$39.50--$35.60–$92.55$38.001
$350.00Jun 17$50.10$53.30$51.70$78.90 10/28$48.50–$84.40$51.701
$270.00Nov 20$0.15$0.75$0.45$0.43 10/30$0.38–$20.40$0.4322
$270.00Dec 18$0.20$3.10$1.65$1.50 10/30$1.08–$22.85$1.5068
$270.00Mar 19$6.70$10.20$8.45$7.75 10/30$7.95–$28.60$7.7568
$270.00Jun 17$11.70$14.90$13.30$25.85 10/22$12.25–$27.85$13.301
$260.00Nov 20$0.25$0.95$0.60$0.35 10/30$0.28–$14.45$0.3537
$260.00Dec 18$0.40$2.10$1.25$1.00 10/29$0.98–$17.20$1.0047
$260.00Mar 19$4.50$8.40$6.45$6.05 10/29$5.40–$23.45$6.0518
$260.00Jun 17$8.80$12.10$10.45$19.33 10/26$9.75–$22.90$10.458
$370.00Mar 19$60.70$64.00$62.35--$58.35–$112.50$60.701
$250.00Nov 20$0.00$0.60$0.30$0.15 10/30$0.18–$9.90$0.1575
$250.00Dec 18$0.00$1.00$0.50$0.58 10/30$0.50–$12.20$0.5074
$250.00Mar 19$3.80$6.70$5.25$4.32 10/30$4.45–$18.15$4.3252
$250.00Jun 17$6.50$9.70$8.10$18.42 10/16$7.55–$19.00$8.101
$380.00Mar 19$69.30$72.90$71.10--$66.80–$122.35$69.303
$240.00Nov 20$0.00$2.70$1.35$0.78 10/30$0.20–$6.85$0.7833
$240.00Dec 18$0.15$1.50$0.83$0.90 10/29$0.45–$8.85$0.8359
$240.00Mar 19$1.95$3.70$2.83$9.04 10/22$2.83–$13.80$2.8311
$240.00Jun 17$4.50$7.90$6.20$12.60 10/26$5.80–$15.10$6.201
$230.00Nov 20$0.00$2.70$1.35$0.73 10/30$0.18–$4.15$0.7331
$230.00Dec 18$0.00$0.95$0.48$0.15 10/30$0.28–$5.45$0.1517
$230.00Mar 19$0.45$4.60$2.53$10.10 10/06$2.23–$10.45$2.5315
$230.00Jun 17$3.00$6.80$4.90$4.30 10/30$3.95–$11.30$4.3014
$400.00Dec 18$85.40$88.90$87.15$96.70 10/29$83.00–$142.25$87.151
$220.00Nov 20$0.05$0.25$0.15$0.03 10/29$0.15–$3.03$0.0517
$220.00Dec 18$0.00$3.50$1.75$0.64 10/29$0.63–$3.65$0.6453
$220.00Mar 19$0.90$3.80$2.35$1.60 10/30$1.60–$7.90$1.6025
$410.00Mar 19$97.30$100.10$98.70$107.20 10/29$94.15–$152.25$98.701
$210.00Dec 18$0.00$3.40$1.70$0.10 10/29$0.25–$2.68$0.1022
$210.00Mar 19$0.75$4.00$2.38$3.30 10/22$1.27–$5.35$2.3813
$210.00Jun 17$1.95$3.40$2.68--$2.68–$6.80$1.951
$200.00Nov 20$0.00$3.40$1.70$0.12 10/30$0.48–$2.83$0.122
$200.00Dec 18$0.00$0.65$0.33$0.15 10/30$0.10–$2.07$0.1532
$200.00Mar 19$0.00$1.15$0.57$3.20 10/12$0.57–$3.60$0.5716
$430.00Dec 18$114.30$119.00$116.65$120.80 10/29$112.85–$172.25$116.651
$195.00Nov 20$0.00$4.90$2.45$0.05 10/29$0.57–$2.53$0.057
$195.00Mar 19$0.10$2.60$1.35$1.00 10/29$0.50–$2.95$1.0020
$190.00Nov 20$0.00$4.90$2.45$0.30 10/16$0.88–$2.45$0.301
$190.00Dec 18$0.00$3.40$1.70$0.81 09/22$1.15–$2.45$0.815
$190.00Mar 19$0.00$3.70$1.85$1.95 10/05$0.75–$3.03$1.856
$190.00Jun 17$0.15$4.20$2.18$3.30 10/26$1.15–$3.50$2.182
$185.00Nov 20$0.00$4.90$2.45$0.45 09/22$1.25–$2.45$0.454
$185.00Dec 18$0.00$3.40$1.70$0.62 09/22$1.25–$2.45$0.6223
$185.00Mar 19$0.00$3.60$1.80$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
$180.00Dec 18$0.00$3.80$1.90--$1.60–$2.00--1
$180.00Mar 19$0.00$3.60$1.80$1.40 10/05$0.75–$2.32$1.4034
$175.00Nov 20$0.00$0.10$0.05$0.13 10/16$0.05–$2.45$0.0580
$175.00Dec 18$0.00$0.75$0.38--$0.38–$1.75--3
$175.00Mar 19$0.00$3.60$1.80$1.40 09/22$0.85–$2.10$1.406
$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$0.28–$0.78$0.22280
$170.00Mar 19$0.00$3.50$1.75$1.10 09/22$0.75–$2.03$1.104
$165.00Dec 18$0.00$4.90$2.45--$1.05–$2.45--2
$165.00Mar 19$0.00$3.50$1.75$0.95 10/08$0.75–$1.95$0.951
$160.00Dec 18$0.00$4.90$2.45--$0.80–$2.45--10
$150.00Mar 19$0.00$3.70$1.85--$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 40
Total Puts 57
Put/Call Ratio 1.43
Net Difference -17

Prior's Put/Call Breakdown

Total Calls 66
Total Puts 65
Put/Call Ratio 0.98
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 1,149
Total Puts 467
Average Put/Call Ratio 0.40
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