Tour v535
HII
HUNTINGTON INGALLS I
$304.80 -3.83%
(11/3 18:10) ◀
|
Wednesday, November 4, 2026 (3:05pm)
January 2026
|
▶ (11/4 18:13)
◀ 11/4 15:05 ▶

Option Volume

Detail
ℹ
Current (11/04 3:05pm) 140
Calls: 89 (64%)
Puts: 51 (36%)
Prior (11/03) 97
Calls: 40 (41%)
Puts: 57 (59%)
Current vs Prior +44.33%
Calls: +122.50% (Calls)
Puts: -10.53% (Puts)
Prior 7-Day Total 1,636
Calls: 1,129 (69%)
Puts: 507 (31%)
Prior 7-Day Average 233
Calls: 161 (69%)
Puts: 72 (31%)
Current vs Prior 7-Day Avg -40.10%
Calls: -44.82%
Puts: -29.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 3:05pm) $195.7K
Calls: $163.5K (84%)
Puts: $32.2K (16%)
Prior (11/03) $113.9K
Calls: $63.3K (56%)
Puts: $50.6K (44%)
Current vs Prior +71.91%
Calls: +158.50%
Puts: -36.34%
Prior 7-Day Total $3.82M
Calls: $3.23M (85%)
Puts: $588.5K (15%)
Prior 7-Day Average $545.7K
Calls: $461.6K (85%)
Puts: $84.1K (15%)
Current vs Prior 7-Day Avg -64.13%
Calls: -64.58%
Puts: -61.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 3:05pm) 0.57
Prior (11/03) 1.43
Current vs Prior -59.79%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +15.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 3:05pm) 4,498
Calls: 2,365 (53%)
Puts: 2,133 (47%)
Prior (11/03) 4,486
Calls: 2,357 (53%)
Puts: 2,129 (47%)
Current vs Prior +0.27%
Prior 7-Day Total 30,454
Calls: 15,905 (52%)
Puts: 14,549 (48%)
Prior 7-Day Average 4,350
Calls: 2,272 (52%)
Puts: 2,078 (48%)
Current vs Prior 7-Day Avg +3.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.46% | 10.15%
Prior 7.13% | 10.06%
Current vs Prior +4.67% | +0.90%
Prior 7-Day Avg 10.44% | 12.31%
Current vs 7-Day Avg -28.49% | -17.52%
Prior 7-Day Eod 7.13% | 10.06%
Current vs 7-Day Eod +4.67% | +0.90%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.36% | 15.09%
Calls: 22.04% | 18.18%
Puts: 26.67% | 12.00%
Prior 12.49% | 11.97%
Calls: 15.38% | 10.53%
Puts: 9.60% | 13.41%
Current vs Prior +95.04% | +26.07%
Prior 7-Day Avg 17.36% | 13.34%
Calls: 16.38% | 13.90%
Puts: 18.35% | 12.78%
Current vs 7-Day Avg +40.30% | +13.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($163.5K) vs puts ($32.2K). Elevated premium activity with dollar volume up 72% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 60% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 4 of results (avg 7.2%, best 5.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Dec 1855.0058.20$56.605.7%10.9315
$260.00Dec 1845.4048.90$47.157.4%--0.9118
$270.00Dec 1836.4039.30$37.857.7%--0.8613
$260.00Nov 2044.3048.00$46.158.0%--0.9535
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. 16 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 2044.3048.00$46.158.0%--0.9535
$270.00Nov 2034.8038.50$36.6510.1%10.93155
$250.00Dec 1855.0058.20$56.605.7%10.9315
$260.00Dec 1845.4048.90$47.157.4%--0.9118
$280.00Nov 2025.9029.00$27.4511.3%10.8651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Dec 1826.9030.40$28.6512.2%--0.7810
$320.00Nov 2016.1018.70$17.4014.9%--0.7513
$320.00Dec 1820.0022.80$21.4013.1%10.67211
$310.00Nov 209.1011.90$10.5026.7%--0.5710
$310.00Dec 1814.1015.90$15.0012.0%40.5449

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 96, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Dec 185.207.70$6.4538.8%210.33101
$310.00Nov 205.508.10$6.8038.2%80.4358
$330.00Dec 182.504.90$3.7064.9%60.22230
$290.00Nov 2017.6020.30$18.9514.2%40.7526
$310.00Dec 189.8012.20$11.0021.8%40.4619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Dec 188.9011.00$9.9521.1%130.4266
$250.00Nov 200.050.45$0.25160.0%70.0273
$260.00Nov 200.250.95$0.60116.7%40.0533
$250.00Dec 180.651.05$0.8547.1%40.0577
$310.00Dec 1814.1015.90$15.0012.0%40.5449

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 14.9%, max 20.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Nov 20Dec 1834.8%28.9%20.4%1123
$290.00Nov 20Dec 1838.1%31.9%19.6%451
$310.00Nov 20Dec 1834.8%31.6%10.1%1277
$320.00Nov 20Dec 1832.1%29.4%9.4%21203
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Nov 20Dec 1834.8%28.9%20.4%1468
$290.00Nov 20Dec 1838.1%31.9%19.6%327
$310.00Nov 20Dec 1834.8%31.6%10.1%459
$320.00Nov 20Dec 1832.1%29.4%9.4%1224

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 39.00, avg 8.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$360.00Dec 18$0.25$9.75$0.2513%39.00$350.25
$330.00$340.00Dec 18$0.92$9.08$0.9222%9.87$330.92
$340.00$350.00Dec 18$0.63$9.37$0.6317%14.87$340.63
$300.00$310.00Dec 18$4.95$5.05$4.9558%1.02$304.95
$290.00$300.00Dec 18$6.35$3.65$6.3569%0.57$296.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Dec 18$2.85$7.15$2.8542%2.51$297.15
$310.00$300.00Nov 20$4.10$5.90$4.1057%1.44$305.90
$270.00$260.00Nov 20$0.23$9.77$0.237%42.48$269.77
$300.00$290.00Nov 20$2.67$7.33$2.6739%2.75$297.33
$260.00$250.00Dec 18$0.53$9.47$0.538%17.87$259.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.83, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$320.00Dec 18$4.55$4.55$5.4554%0.83$314.55
$310.00$320.00Nov 20$3.77$3.77$6.2357%0.61$313.77
$320.00$330.00Dec 18$2.75$2.75$7.2567%0.38$322.75
$330.00$340.00Nov 20$0.77$0.77$9.2386%0.08$330.77
$320.00$330.00Nov 20$1.53$1.53$8.4775%0.18$321.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Dec 18$2.90$2.90$7.1069%0.41$287.10
$270.00$260.00Dec 18$1.17$1.17$8.8386%0.13$268.83
$290.00$280.00Nov 20$1.88$1.88$8.1275%0.23$288.12
$280.00$270.00Nov 20$1.02$1.02$8.9886%0.11$278.98
$280.00$270.00Dec 18$1.65$1.65$8.3579%0.20$278.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.99, cheapest $3.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Nov 20Dec 18$3.7034.8%28.9%
$310.00Nov 20Dec 18$4.2034.8%31.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Nov 20Dec 18$3.5534.8%28.9%
$310.00Nov 20Dec 18$4.5034.8%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.68% of stock, avg 8.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Nov 20$6.80$10.50$17.30$292.70$327.305.68%
$300.00Nov 20$12.25$6.40$18.65$281.35$318.656.12%
$320.00Nov 20$3.03$17.40$20.43$299.57$340.436.70%
$290.00Nov 20$18.95$3.73$22.68$267.32$312.687.44%
$300.00Dec 18$15.95$9.95$25.90$274.10$325.908.50%
$310.00Dec 18$11.00$15.00$26.00$284.00$336.008.53%
$320.00Dec 18$6.45$21.40$27.85$292.15$347.859.14%
$280.00Nov 20$27.45$1.85$29.30$250.70$309.309.61%
$290.00Dec 18$22.30$7.10$29.40$260.60$319.409.65%
$330.00Dec 18$3.70$28.65$32.35$297.65$362.3510.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.51% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$270.00Nov 20$0.73$0.83$1.56$268.44$341.56
$350.00$270.00Nov 20$0.85$0.83$1.68$268.32$351.68
$330.00$270.00Nov 20$1.50$0.83$2.33$267.67$332.33
$340.00$280.00Nov 20$0.73$1.85$2.58$277.42$342.58
$350.00$280.00Nov 20$0.85$1.85$2.70$277.30$352.70
$330.00$280.00Nov 20$1.50$1.85$3.35$276.65$333.35
$350.00$260.00Dec 18$2.15$1.38$3.53$256.47$353.53
$340.00$260.00Dec 18$2.78$1.38$4.16$255.84$344.16
$350.00$270.00Dec 18$2.15$2.55$4.70$265.30$354.70
$320.00$270.00Nov 20$3.03$0.83$3.86$266.14$323.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.64, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/270320/330Dec 18$3.92$6.0853%0.64$266.08$323.92
280/290320/330Dec 18$5.65$4.3536%1.30$284.35$325.65
250/260330/340Nov 20$1.12$8.8881%0.13$258.88$331.12
250/260320/330Dec 18$3.28$6.7259%0.49$256.72$323.28
270/280320/330Dec 18$4.40$5.6046%0.79$275.60$324.40
270/280330/340Nov 20$1.79$8.2172%0.22$278.21$331.79
260/270330/340Nov 20$1.00$9.0079%0.11$269.00$331.00
250/260320/330Nov 20$1.88$8.1270%0.23$258.12$321.88
260/270350/360Dec 18$1.42$8.5874%0.17$268.58$351.42
280/290350/360Dec 18$3.15$6.8556%0.46$286.85$353.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 24.00, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Dec 18$0.40$9.6025%24.00
$290.00$300.00$310.00Nov 20$1.25$8.7532%7.00
$300.00$310.00$320.00Nov 20$1.68$8.3236%4.95
$270.00$280.00$290.00Dec 18$0.55$9.4517%17.18
$270.00$280.00$290.00Nov 20$0.70$9.3018%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.79$9.2125%11.66
$290.00$300.00$310.00Nov 20$1.43$8.5732%5.99
$310.00$320.00$330.00Dec 18$0.85$9.1523%10.76
$260.00$270.00$280.00Dec 18$0.48$9.5213%19.83
$270.00$280.00$290.00Nov 20$0.86$9.1418%10.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-1.35, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Nov 20-$1.35$8.65
$310.00$320.001:2Dec 18-$1.90$8.10
$320.00$330.001:2Dec 18-$0.95$9.05
$290.00$300.001:2Nov 20-$5.55$4.45
$330.00$340.001:2Dec 18-$1.86$8.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Nov 20-$3.60$6.40
$310.00$300.001:2Nov 20-$2.30$7.70
$300.00$290.001:2Nov 20-$1.06$8.94
$290.00$280.001:2Dec 18-$1.30$8.70
$270.00$260.001:2Dec 18-$0.21$9.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.22%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Dec 18$9.800.461.7%3.22%4.92%419
$320.00Dec 18$5.200.335.0%1.71%6.69%21101
$330.00Dec 18$2.500.228.3%0.82%9.09%6230
$310.00Nov 20$5.500.431.7%1.80%3.51%858
$340.00Dec 18$1.450.1711.6%0.48%12.02%--43
$360.00Dec 18$0.100.1118.1%0.03%18.14%--21
$320.00Nov 20$1.650.255.0%0.54%5.53%--102
$330.00Nov 20$1.000.148.3%0.33%8.60%252
$340.00Nov 20$0.350.0711.6%0.11%11.66%374

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. 153 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 $270.00 11-20 call last traded $47.80 on 10/30 (now $46.50/$49.40) — try a limit near $47.80. Also watch the $280.00 11-20 call last traded $37.90 on 10/30 (now $37.30/$39.90) — try a limit near $37.90; the $320.00 03-19 call last traded $25.16 on 10/30 (now $23.40/$25.60) — try a limit near $24.50. Most tradeable put: the $320.00 12-18 put last traded $15.40 on 10/30 (now $13.90/$16.00) — try a limit near $14.95.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Nov 20$6.00$8.60$7.30$8.90 10/30$1.73–$8.90$7.30102
$320.00Dec 18$9.90$12.70$11.30$11.80 10/30$1.90–$12.30$11.30--
$320.00Mar 19$23.40$25.60$24.50$25.16 10/30$6.10–$25.20$24.5027
$320.00Jun 17$33.00$35.30$34.15$32.00 10/29$14.05–$34.15$33.00--
$310.00Nov 20$11.50$14.60$13.05$14.83 10/30$2.20–$14.15$13.05--
$310.00Dec 18$15.20$18.10$16.65$16.58 10/29$3.25–$17.70$16.58--
$310.00Mar 19$28.90$31.00$29.95$24.40 10/29$7.65–$30.45$28.90--
$310.00Jun 17$37.00$40.70$38.85$38.11 10/29$16.60–$39.00$38.11--
$330.00Nov 20$2.80$4.60$3.70$4.71 10/30$1.40–$4.45$3.7050
$330.00Dec 18$6.40$8.40$7.40$7.85 10/30$1.90–$8.05$7.40219
$330.00Mar 19$18.50$21.40$19.95$20.90 10/30$5.25–$20.60$19.95--
$300.00Nov 20$19.20$21.80$20.50$22.47 10/30$3.20–$21.35$20.5051
$300.00Dec 18$22.00$24.70$23.35$20.71 10/29$4.45–$23.95$22.00--
$300.00Mar 19$34.50$37.20$35.85$35.40 10/29$9.70–$36.25$35.40--
$300.00Jun 17$42.90$45.60$44.25$40.76 10/29$19.80–$44.55$42.90--
$340.00Nov 20$1.60$2.30$1.95$2.50 10/30$0.65–$3.03$1.95--
$340.00Dec 18$3.40$5.70$4.55$4.60 10/29$1.53–$5.05$4.5543
$340.00Mar 19$14.90$17.20$16.05$16.35 10/30$4.33–$16.55$16.0560
$340.00Jun 17$23.50$27.00$25.25$25.30 10/30$9.75–$25.40$25.25--
$290.00Nov 20$27.50$30.20$28.85$29.95 10/30$4.70–$29.95$28.85--
$290.00Dec 18$29.70$33.30$31.50$33.00 10/30$6.10–$31.60$31.50--
$290.00Mar 19$40.90$43.90$42.40$42.00 10/29$12.45–$42.40$42.00--
$350.00Nov 20$0.15$1.50$0.83$1.29 10/30$0.57–$2.45$0.83--
$350.00Dec 18$1.00$5.00$3.00$3.30 10/30$1.25–$3.00$3.00--
$350.00Mar 19$11.40$13.90$12.65$13.19 10/30$3.50–$13.15$12.65--
$350.00Jun 17$19.80$22.40$21.10$17.04 10/29$8.05–$21.45$19.80--
$280.00Nov 20$37.30$39.90$38.60$37.90 10/30$7.00–$38.95$37.9051
$280.00Dec 18$38.80$41.40$40.10$41.80 10/30$8.50–$40.10$40.10--
$280.00Mar 19$47.90$50.60$49.25$48.50 10/29$15.30–$49.45$48.50--
$280.00Jun 17$54.60$58.50$56.55$52.60 10/29$27.50–$56.70$54.60--
$360.00Dec 18$0.20$4.40$2.30$2.25 10/30$1.15–$2.53$2.25--
$360.00Mar 19$8.80$13.00$10.90$4.70 10/27$2.55–$10.90$8.80--
$360.00Jun 17$16.60$19.20$17.90$6.50 10/16$6.55–$18.30$16.6012
$270.00Nov 20$46.50$49.40$47.95$47.80 10/30$9.85–$48.45$47.80156
$270.00Dec 18$47.40$50.80$49.10$49.64 10/30$11.75–$49.30$49.10--
$270.00Mar 19$55.10$58.10$56.60$56.98 10/30$19.45–$57.10$56.60--
$270.00Jun 17$61.60$65.30$63.45$70.55 10/29$31.95–$63.45$63.45--
$370.00Nov 20$0.00$2.90$1.45$0.30 10/28$0.55–$2.10$0.30--
$370.00Dec 18$0.25$2.95$1.60$0.05 10/09$0.95–$2.45$0.25--
$260.00Nov 20$56.10$59.40$57.75$56.00 10/29$14.10–$58.20$56.10--
$260.00Dec 18$56.80$60.00$58.40$29.30 10/28$15.75–$58.70$56.80--
$260.00Mar 19$63.10$66.00$64.55$64.85 10/30$24.00–$64.90$64.55--
$260.00Jun 17$69.00$72.50$70.75$40.90 10/22$37.00–$70.85$69.00--
$380.00Dec 18$0.40$1.40$0.90$0.80 10/30$0.90–$2.45$0.8019
$380.00Mar 19$5.10$7.80$6.45$2.90 10/05$1.85–$6.45$5.10--
$380.00Jun 17$11.30$14.20$12.75$12.50 10/30$4.60–$13.45$12.50--
$250.00Nov 20$66.10$69.00$67.55$58.85 10/29$19.70–$67.95$66.10--
$250.00Dec 18$66.50$69.70$68.10$34.79 09/18$21.05–$68.35$66.50--
$250.00Mar 19$72.00$74.70$73.35$73.56 10/30$28.15–$73.40$73.35--
$250.00Jun 17$76.50$80.20$78.35$46.70 10/22$42.00–$78.35$76.50--
$390.00Nov 20$0.00$2.50$1.25$0.35 10/28$0.15–$2.45$0.35--
$390.00Dec 18$0.05$1.70$0.88$0.50 09/25$0.33–$2.53$0.50--
$390.00Mar 19$3.60$6.90$5.25$5.50 09/04$1.38–$5.60$5.25--
$390.00Jun 17$9.20$12.50$10.85$11.02 10/30$3.60–$11.45$10.85--
$240.00Dec 18$76.30$79.70$78.00$75.70 10/29$26.75–$78.05$76.30--
$240.00Mar 19$80.20$83.60$81.90$66.10 10/29$34.40–$82.35$80.20--
$400.00Nov 20$0.00$0.40$0.20$0.15 10/19$0.20–$2.45$0.15--
$400.00Dec 18$0.05$0.55$0.30$0.75 10/29$0.23–$2.15$0.3025
$400.00Mar 19$2.55$5.60$4.07$2.88 10/29$1.18–$4.47$2.88--
$230.00Dec 18$86.10$89.60$87.85$37.93 10/07$34.15–$87.90$86.10--
$230.00Mar 19$89.30$92.60$90.95$78.20 10/29$41.00–$91.40$89.30--
$410.00Dec 18$0.00$2.50$1.25$0.20 10/30$0.38–$2.55$0.20--
$410.00Mar 19$1.65$4.90$3.28$1.75 09/29$0.88–$3.70$1.75--
$220.00Dec 18$95.70$100.50$98.10$98.72 10/30$42.95–$98.10$98.10--
$220.00Mar 19$98.50$102.00$100.25$51.50 09/28$47.45–$100.50$98.50--
$420.00Mar 19$0.90$5.00$2.95$1.55 09/24$0.80–$3.00$1.55--
$200.00Nov 20$115.90$119.40$117.65$104.20 10/29$59.85–$117.65$115.90--
$200.00Dec 18$115.70$120.00$117.85$81.45 10/28$60.25–$117.85$115.70--
$200.00Mar 19$117.50$121.00$119.25$112.99 10/29$63.80–$119.45$117.50--
$195.00Dec 18$120.60$125.00$122.80$69.81 09/25$64.90–$122.80$120.60--
$195.00Mar 19$122.40$125.80$124.10$86.25 09/21$68.25–$124.10$122.40--
$440.00Dec 18$0.00$2.75$1.38$0.35 09/02$0.75–$2.45$0.35--
$440.00Mar 19$0.10$4.40$2.25$0.80 10/06$0.80–$2.35$0.80--
$450.00Dec 18$0.00$3.00$1.50$0.24 10/14$0.63–$2.45$0.24--
$450.00Mar 19$0.10$3.90$2.00$1.50 10/30$0.75–$2.20$1.50--
$175.00Nov 20$140.90$144.10$142.50$129.09 10/29$83.85–$142.50$140.90--
$175.00Dec 18$140.60$145.00$142.80$128.48 10/29$83.95–$142.80$140.60--
$460.00Mar 19$0.10$4.10$2.10$1.50 10/30$0.60–$2.10$1.50--
$490.00Dec 18$0.00$2.75$1.38$0.20 09/08$0.75–$2.45$0.20--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Nov 20$9.10$11.70$10.40$11.35 10/30$10.20–$62.85$10.407
$320.00Dec 18$13.90$16.00$14.95$15.40 10/30$14.15–$63.65$14.95212
$320.00Mar 19$23.50$27.30$25.40$24.31 10/30$24.90–$65.95$24.31--
$320.00Jun 17$30.80$34.00$32.40$32.40 10/29$32.00–$60.00$32.40--
$310.00Nov 20$4.40$6.90$5.65$6.35 10/30$5.65–$53.45$5.65--
$310.00Dec 18$7.90$11.40$9.65$9.30 10/30$9.20–$54.60$9.30--
$310.00Mar 19$19.50$22.70$21.10$26.00 10/29$20.05–$57.50$21.10--
$310.00Jun 17$25.90$28.70$27.30$26.50 10/29$27.15–$52.95$26.50--
$330.00Dec 18$19.50$21.80$20.65$17.50 10/30$19.95–$73.10$19.50--
$330.00Mar 19$28.90$32.80$30.85$39.00 10/29$29.95–$74.75$30.85--
$300.00Nov 20$1.55$4.10$2.83$3.28 10/30$2.83–$44.35$2.83--
$300.00Dec 18$5.70$7.40$6.55$6.30 10/30$6.50–$45.45$6.30--
$300.00Mar 19$15.10$18.30$16.70$15.10 10/30$16.30–$49.55$15.10--
$300.00Jun 17$21.60$25.00$23.30$22.20 10/29$22.90–$45.60$22.20--
$340.00Dec 18$25.80$28.50$27.15$72.80 10/19$27.05–$82.80$27.15--
$340.00Mar 19$35.00$38.40$36.70$35.80 10/30$36.10–$84.00$35.80--
$340.00Jun 17$41.80$44.90$43.35$41.80 10/30$42.30–$75.95$41.80--
$290.00Nov 20$1.05$1.80$1.43$2.00 10/30$1.43–$35.70$1.435
$290.00Dec 18$3.40$4.30$3.85$3.83 10/29$3.40–$37.20$3.8320
$290.00Mar 19$11.50$14.90$13.20$30.00 10/22$12.80–$41.85$13.20--
$350.00Nov 20$31.60$34.90$33.25$33.28 10/30$33.25–$92.30$33.25--
$350.00Jun 17$48.00$50.90$49.45$78.90 10/28$48.50–$84.40$49.45--
$280.00Nov 20$0.25$1.95$1.10$1.60 10/29$0.70–$27.75$1.10--
$280.00Dec 18$1.95$3.20$2.58$3.00 10/29$2.35–$29.65$2.58--
$280.00Mar 19$8.10$11.60$9.85$9.75 10/30$9.85–$34.90$9.75--
$280.00Jun 17$13.90$17.20$15.55$32.00 10/23$15.20–$33.15$15.55--
$270.00Nov 20$0.00$1.50$0.75$0.43 10/30$0.38–$20.40$0.43--
$270.00Dec 18$0.75$2.55$1.65$1.50 10/30$1.08–$22.85$1.50--
$270.00Mar 19$6.00$9.10$7.55$7.75 10/30$7.55–$28.60$7.55--
$270.00Jun 17$10.70$14.30$12.50$25.85 10/22$12.25–$27.85$12.50--
$260.00Nov 20$0.00$0.30$0.15$0.35 10/30$0.15–$14.45$0.1535
$260.00Dec 18$0.45$1.15$0.80$1.00 10/29$0.80–$17.20$0.8047
$260.00Mar 19$5.00$7.80$6.40$6.05 10/29$5.40–$23.45$6.0518
$260.00Jun 17$8.00$11.70$9.85$19.33 10/26$9.75–$22.90$9.85--
$250.00Nov 20$0.00$0.85$0.43$0.15 10/30$0.18–$9.90$0.1576
$250.00Dec 18$0.05$2.85$1.45$0.58 10/30$0.50–$12.20$0.5877
$250.00Mar 19$3.80$5.90$4.85$4.32 10/30$4.45–$18.15$4.3252
$250.00Jun 17$6.00$9.70$7.85$18.42 10/16$7.55–$19.00$7.85--
$240.00Nov 20$0.00$0.20$0.10$0.78 10/30$0.10–$6.85$0.1033
$240.00Dec 18$0.00$1.65$0.83$0.90 10/29$0.45–$8.85$0.8359
$240.00Mar 19$1.20$5.10$3.15$9.04 10/22$2.83–$13.80$3.15--
$240.00Jun 17$4.10$8.20$6.15$12.60 10/26$5.80–$15.10$6.15--
$400.00Dec 18$81.50$84.90$83.20$96.70 10/29$83.00–$142.25$83.20--
$230.00Nov 20$0.00$0.25$0.13$0.73 10/30$0.13–$4.15$0.13--
$230.00Dec 18$0.00$3.50$1.75$0.15 10/30$0.28–$5.45$0.15--
$230.00Mar 19$0.70$4.70$2.70$10.10 10/06$2.23–$10.45$2.70--
$230.00Jun 17$3.00$6.10$4.55$4.30 10/30$3.95–$11.30$4.30--
$410.00Mar 19$92.60$96.10$94.35$107.20 10/29$94.15–$152.25$94.35--
$220.00Nov 20$0.00$3.40$1.70$0.03 10/29$0.15–$3.03$0.03--
$220.00Dec 18$0.00$2.65$1.33$0.64 10/29$0.63–$3.65$0.64--
$220.00Mar 19$0.20$4.10$2.15$1.60 10/30$1.60–$7.90$1.60--
$210.00Dec 18$0.00$2.60$1.30$0.10 10/29$0.25–$2.68$0.10--
$210.00Mar 19$0.30$2.65$1.48$3.30 10/22$1.27–$5.35$1.48--
$430.00Dec 18$110.60$115.30$112.95$120.80 10/29$112.85–$172.25$112.95--
$200.00Nov 20$0.00$3.40$1.70$0.12 10/30$0.48–$2.83$0.12--
$200.00Dec 18$0.00$2.50$1.25$0.15 10/30$0.10–$2.07$0.15--
$200.00Mar 19$0.40$1.15$0.77$3.20 10/12$0.57–$3.60$0.7716
$195.00Nov 20$0.00$3.40$1.70$0.05 10/29$0.57–$2.53$0.05--
$195.00Mar 19$0.00$2.85$1.43$1.00 10/29$0.50–$2.95$1.00--
$190.00Nov 20$0.00$3.40$1.70$0.30 10/16$0.88–$2.45$0.30--
$190.00Dec 18$0.00$3.20$1.60$0.81 09/22$1.15–$2.45$0.81--
$190.00Mar 19$0.05$2.55$1.30$1.95 10/05$0.75–$3.00$1.30--
$190.00Jun 17$0.35$3.10$1.73$3.30 10/26$1.15–$3.50$1.73--
$185.00Nov 20$0.00$3.40$1.70$0.45 09/22$1.25–$2.45$0.45--
$185.00Dec 18$0.00$4.90$2.45$0.62 09/22$1.25–$2.45$0.62--
$185.00Mar 19$0.00$3.60$1.80$1.80 10/14$0.75–$2.60$1.80--
$180.00Nov 20$0.00$3.40$1.70$0.35 09/22$0.93–$2.45$0.35--
$180.00Mar 19$0.00$1.90$0.95$1.40 10/05$0.75–$2.32$0.95--
$175.00Nov 20$0.00$1.15$0.57$0.13 10/16$0.05–$2.45$0.13--
$175.00Mar 19$0.00$3.50$1.75$1.40 09/22$0.85–$2.10$1.40--
$170.00Nov 20$0.00$0.25$0.13$0.17 09/22$0.13–$2.00$0.13--
$170.00Dec 18$0.00$0.55$0.28$0.22 10/14$0.28–$0.78$0.22--
$170.00Mar 19$0.00$1.70$0.85$1.10 09/22$0.75–$2.03$0.85--
$165.00Mar 19$0.00$2.50$1.25$0.95 10/08$0.75–$1.95$0.95--

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 89
Total Puts 51
Put/Call Ratio 0.57
Net Difference 38

Prior's Put/Call Breakdown

Total Calls 40
Total Puts 57
Put/Call Ratio 1.43
Net Difference -17

Prior 7-Day Put/Call Summary

Total Calls 1,129
Total Puts 507
Average Put/Call Ratio 0.50
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