Tour v536
HII
HUNTINGTON INGALLS I
$289.24 -4.85%
(11/4 18:13) ◀
|
Thursday, November 5, 2026 (3:05pm)
January 2026
|
▶ (11/5 18:09)
◀ 11/5 15:05 ▶

Option Volume

Detail
ℹ
Current (11/05 3:05pm) 96
Calls: 59 (61%)
Puts: 37 (39%)
Prior (11/04) 140
Calls: 89 (64%)
Puts: 51 (36%)
Current vs Prior -31.43%
Calls: -33.71% (Calls)
Puts: -27.45% (Puts)
Prior 7-Day Total 1,689
Calls: 1,142 (68%)
Puts: 547 (32%)
Prior 7-Day Average 241
Calls: 163 (68%)
Puts: 78 (32%)
Current vs Prior 7-Day Avg -60.21%
Calls: -63.84%
Puts: -52.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 3:05pm) $166.4K
Calls: $54.4K (33%)
Puts: $112.0K (67%)
Prior (11/04) $195.7K
Calls: $163.5K (84%)
Puts: $32.2K (16%)
Current vs Prior -14.97%
Calls: -66.74%
Puts: +247.84%
Prior 7-Day Total $3.87M
Calls: $3.25M (84%)
Puts: $617.6K (16%)
Prior 7-Day Average $553.0K
Calls: $464.8K (84%)
Puts: $88.2K (16%)
Current vs Prior 7-Day Avg -69.90%
Calls: -88.30%
Puts: +26.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 3:05pm) 0.63
Prior (11/04) 0.57
Current vs Prior +9.44%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +2.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 3:05pm) 4,481
Calls: 2,353 (53%)
Puts: 2,128 (47%)
Prior (11/04) 4,498
Calls: 2,365 (53%)
Puts: 2,133 (47%)
Current vs Prior -0.38%
Prior 7-Day Total 30,727
Calls: 16,097 (52%)
Puts: 14,630 (48%)
Prior 7-Day Average 4,389
Calls: 2,299 (52%)
Puts: 2,090 (48%)
Current vs Prior 7-Day Avg +2.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.66% | 11.62%
Prior 7.26% | 9.96%
Current vs Prior +19.31% | +16.65%
Prior 7-Day Avg 9.69% | 11.75%
Current vs 7-Day Avg -10.65% | -1.12%
Prior 7-Day Eod 7.26% | 9.96%
Current vs 7-Day Eod +19.31% | +16.65%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.65% | 10.93%
Calls: 17.03% | 13.54%
Puts: 28.26% | 8.33%
Prior 16.05% | 10.51%
Calls: 21.28% | 16.56%
Puts: 10.81% | 4.47%
Current vs Prior +41.12% | +4.00%
Prior 7-Day Avg 17.65% | 13.49%
Calls: 17.22% | 14.52%
Puts: 18.09% | 12.46%
Current vs 7-Day Avg +28.30% | -18.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($112.0K). Bullish P/C ratio of 0.63.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 9 of results (avg 7.5%, best 4.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Dec 1841.0042.90$41.954.5%--0.9015
$240.00Dec 1849.1052.90$51.007.5%--0.9420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2048.6051.30$49.955.4%40.971
$320.00Dec 1832.8035.00$33.906.5%--0.78211
$330.00Dec 1841.4044.60$43.007.4%--0.8510
$290.00Dec 1813.8015.00$14.408.3%10.4920
$320.00Nov 2030.3033.00$31.658.5%20.8513

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 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 1849.1052.90$51.007.5%--0.9420
$260.00Nov 2029.5032.90$31.2010.9%--0.9235
$250.00Dec 1841.0042.90$41.954.5%--0.9015
$260.00Dec 1832.1035.50$33.8010.1%--0.8318
$270.00Nov 2021.0023.80$22.4012.5%20.83155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2048.6051.30$49.955.4%40.971
$320.00Nov 2030.3033.00$31.658.5%20.8513
$330.00Dec 1841.4044.60$43.007.4%--0.8510
$320.00Dec 1832.8035.00$33.906.5%--0.78211
$310.00Nov 2021.4023.50$22.459.4%20.7810

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 59, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 200.050.85$0.45177.8%100.0474
$300.00Dec 188.3010.30$9.3021.5%100.4073
$300.00Nov 203.906.40$5.1548.5%50.3550
$270.00Nov 2021.0023.80$22.4012.5%20.83155
$280.00Nov 2014.5017.20$15.8517.0%20.6950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2048.6051.30$49.955.4%40.971
$260.00Nov 200.251.65$0.95147.4%30.0933
$300.00Nov 2013.3016.00$14.6518.4%30.662
$240.00Nov 200.200.55$0.3892.1%20.0331
$280.00Nov 203.506.50$5.0060.0%20.3223

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 16.2%, max 27.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Nov 20Dec 1846.0%36.2%27.1%--193
$310.00Nov 20Dec 1842.6%34.0%25.3%179
$270.00Nov 20Dec 1839.7%32.5%21.9%2168
$280.00Nov 20Dec 1839.7%34.6%15.0%4114
$300.00Nov 20Dec 1838.9%35.9%8.3%15123
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Nov 20Dec 1842.6%34.0%25.3%259
$270.00Nov 20Dec 1839.7%32.5%21.9%--91
$280.00Nov 20Dec 1839.7%34.6%15.0%296
$300.00Nov 20Dec 1838.9%35.9%8.3%564
$290.00Nov 20Dec 1839.3%37.3%5.2%228

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 0.53, avg 7.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Nov 20$6.55$3.45$6.5583%0.53$276.55
$310.00$320.00Dec 18$1.45$8.55$1.4528%5.90$311.45
$300.00$310.00Nov 20$1.85$8.15$1.8535%4.41$301.85
$330.00$340.00Dec 18$0.50$9.50$0.5015%19.00$330.50
$310.00$320.00Nov 20$1.15$8.85$1.1524%7.70$311.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$290.00Dec 18$4.75$5.25$4.7560%1.11$295.25
$300.00$290.00Nov 20$5.45$4.55$5.4566%0.83$294.55
$310.00$300.00Dec 18$6.60$3.40$6.6071%0.52$303.40
$250.00$240.00Nov 20$0.17$9.83$0.175%57.82$249.83
$260.00$250.00Nov 20$0.40$9.60$0.408%24.00$259.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.77, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Nov 20$1.05$1.05$8.9589%0.12$331.05
$300.00$310.00Dec 18$3.65$3.65$6.3560%0.57$303.65
$290.00$300.00Nov 20$4.60$4.60$5.4048%0.85$294.60
$290.00$300.00Dec 18$4.60$4.60$5.4049%0.85$294.60
$320.00$330.00Dec 18$1.67$1.67$8.3378%0.20$321.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Dec 18$4.35$4.35$5.6562%0.77$275.65
$280.00$270.00Nov 20$2.70$2.70$7.3068%0.37$277.30
$270.00$260.00Nov 20$1.35$1.35$8.6582%0.16$268.65
$260.00$250.00Dec 18$1.52$1.52$8.4882%0.18$258.48
$250.00$240.00Dec 18$0.83$0.83$9.1789%0.09$249.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.35, cheapest $3.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 20Dec 18$3.3539.7%34.6%
$300.00Nov 20Dec 18$4.1538.9%35.9%
$290.00Nov 20Dec 18$4.1539.3%37.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 20Dec 18$4.7539.7%34.6%
$300.00Nov 20Dec 18$4.5038.9%35.9%
$290.00Nov 20Dec 18$5.2039.3%37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.55% of stock, avg 8.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Nov 20$9.75$9.20$18.95$271.05$308.956.55%
$300.00Nov 20$5.15$14.65$19.80$280.20$319.806.85%
$280.00Nov 20$15.85$5.00$20.85$259.15$300.857.21%
$270.00Nov 20$22.40$2.30$24.70$245.30$294.708.54%
$310.00Nov 20$3.30$22.45$25.75$284.25$335.758.90%
$290.00Dec 18$13.90$14.40$28.30$261.70$318.309.78%
$300.00Dec 18$9.30$19.15$28.45$271.55$328.459.84%
$280.00Dec 18$19.20$9.75$28.95$251.05$308.9510.01%
$310.00Dec 18$5.65$25.75$31.40$278.60$341.4010.86%
$270.00Dec 18$26.10$5.40$31.50$238.50$301.5010.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.85% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$260.00Nov 20$1.50$0.95$2.45$257.55$332.45
$320.00$260.00Nov 20$2.15$0.95$3.10$256.90$323.10
$340.00$250.00Dec 18$2.03$1.98$4.01$245.99$344.01
$330.00$270.00Nov 20$1.50$2.30$3.80$266.20$333.80
$320.00$270.00Nov 20$2.15$2.30$4.45$265.55$324.45
$330.00$250.00Dec 18$2.53$1.98$4.51$245.49$334.51
$310.00$260.00Nov 20$3.30$0.95$4.25$255.75$314.25
$340.00$260.00Dec 18$2.03$3.50$5.53$254.47$345.53
$310.00$270.00Nov 20$3.30$2.30$5.60$264.40$315.60
$330.00$260.00Dec 18$2.53$3.50$6.03$253.97$336.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.14, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250330/340Nov 20$1.22$8.7884%0.14$248.78$331.22
260/270330/340Nov 20$2.40$7.6071%0.32$267.60$332.40
250/260330/340Nov 20$1.45$8.5580%0.17$258.55$331.45
270/280330/340Nov 20$3.75$6.2557%0.60$276.25$333.75
250/260320/330Dec 18$3.19$6.8161%0.47$256.81$323.19
240/250320/330Dec 18$2.50$7.5067%0.33$247.50$322.50
250/260330/340Dec 18$2.02$7.9868%0.25$257.98$332.02
260/270320/330Dec 18$3.57$6.4352%0.56$266.43$323.57
240/250330/340Dec 18$1.33$8.6774%0.15$248.67$331.33
240/250320/330Nov 20$0.82$9.1879%0.09$249.18$320.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 21.22, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.45$9.5531%21.22
$280.00$290.00$300.00Dec 18$0.70$9.3022%13.29
$280.00$290.00$300.00Nov 20$1.50$8.5034%5.67
$250.00$260.00$270.00Dec 18$0.45$9.5515%21.22
$300.00$310.00$320.00Nov 20$0.70$9.3019%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Dec 18$0.10$9.9022%99.00
$270.00$280.00$290.00Dec 18$0.30$9.7023%32.33
$280.00$290.00$300.00Nov 20$1.25$8.7534%7.00
$250.00$260.00$270.00Dec 18$0.38$9.6215%25.32
$270.00$280.00$290.00Nov 20$1.50$8.5031%5.67

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 $-13.35, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Nov 20-$0.55$9.45
$280.00$290.001:2Nov 20-$3.65$6.35
$300.00$310.001:2Dec 18-$2.00$8.00
$300.00$310.001:2Nov 20-$1.45$8.55
$320.00$330.001:2Dec 18-$0.86$9.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Nov 20-$13.35$6.65
$290.00$280.001:2Nov 20-$0.80$9.20
$300.00$290.001:2Nov 20-$3.75$6.25
$280.00$270.001:2Dec 18-$1.05$8.95
$260.00$250.001:2Dec 18-$0.46$9.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 4.46%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Dec 18$12.900.510.3%4.46%4.72%125
$300.00Dec 18$8.300.403.7%2.87%6.59%1073
$310.00Dec 18$4.300.287.2%1.49%8.66%121
$320.00Dec 18$2.900.2210.6%1.00%11.64%--91
$290.00Nov 20$8.600.520.3%2.97%3.24%125
$330.00Dec 18$1.750.1514.1%0.61%14.70%1230
$300.00Nov 20$3.900.353.7%1.35%5.07%550
$340.00Dec 18$0.950.1217.6%0.33%17.88%--43
$310.00Nov 20$1.900.237.2%0.66%7.83%--58
$320.00Nov 20$0.500.1610.6%0.17%10.81%--102

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 03-19 call last traded $56.98 on 10/30 (now $44.00/$47.50) — try a limit near $45.75. Also watch the $280.00 03-19 call last traded $48.50 on 10/29 (now $37.10/$40.20) — try a limit near $38.65; the $290.00 03-19 call last traded $42.00 on 10/29 (now $31.40/$34.20) — try a limit near $32.80. Most tradeable put: the $310.00 12-18 put last traded $9.30 on 10/30 (now $14.60/$17.40) — try a limit near $14.60.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Nov 20$9.70$12.60$11.15$22.47 10/30$3.20–$21.35$11.15--
$300.00Dec 18$13.30$16.20$14.75$20.71 10/29$4.45–$23.95$14.75--
$300.00Mar 19$26.00$28.60$27.30$35.40 10/29$9.70–$36.25$27.3028
$300.00Jun 17$33.50$36.60$35.05$40.76 10/29$19.80–$44.55$35.05--
$310.00Nov 20$4.60$6.90$5.75$14.83 10/30$2.20–$14.15$5.75--
$310.00Dec 18$9.00$10.70$9.85$16.58 10/29$3.25–$17.70$9.8519
$310.00Mar 19$21.30$23.60$22.45$24.40 10/29$7.65–$30.45$22.4534
$310.00Jun 17$29.40$32.30$30.85$38.11 10/29$16.60–$39.00$30.852
$290.00Nov 20$16.60$19.00$17.80$29.95 10/30$4.70–$29.95$17.8026
$290.00Dec 18$19.20$22.40$20.80$33.00 10/30$6.10–$31.60$20.80--
$290.00Mar 19$31.40$34.20$32.80$42.00 10/29$12.45–$42.40$32.8022
$320.00Nov 20$1.65$5.00$3.33$8.90 10/30$1.73–$8.90$3.33--
$320.00Dec 18$5.00$7.70$6.35$11.80 10/30$1.90–$12.30$6.35101
$320.00Mar 19$16.30$19.60$17.95$25.16 10/30$6.10–$25.20$17.95--
$320.00Jun 17$25.40$27.90$26.65$32.00 10/29$14.05–$34.15$26.65--
$280.00Nov 20$24.10$27.80$25.95$37.90 10/30$7.00–$38.95$25.95--
$280.00Dec 18$27.10$28.90$28.00$41.80 10/30$8.50–$40.10$28.00--
$280.00Mar 19$37.10$40.20$38.65$48.50 10/29$15.30–$49.45$38.6540
$280.00Jun 17$44.50$48.20$46.35$52.60 10/29$27.50–$56.70$46.35--
$330.00Nov 20$1.00$2.30$1.65$4.71 10/30$1.40–$4.45$1.6552
$330.00Dec 18$2.45$4.90$3.68$7.85 10/30$1.90–$8.05$3.68--
$330.00Mar 19$12.90$16.10$14.50$20.90 10/30$5.25–$20.60$14.5015
$270.00Nov 20$32.90$36.50$34.70$47.80 10/30$9.85–$48.45$34.70155
$270.00Dec 18$35.40$37.30$36.35$49.64 10/30$11.75–$49.30$36.35--
$270.00Mar 19$44.00$47.50$45.75$56.98 10/30$19.45–$57.10$45.7512
$270.00Jun 17$51.00$54.40$52.70$70.55 10/29$31.95–$63.45$52.70--
$340.00Nov 20$0.35$1.10$0.73$2.50 10/30$0.65–$3.03$0.7374
$340.00Dec 18$0.05$4.10$2.07$4.60 10/29$1.53–$5.05$2.07--
$340.00Mar 19$10.30$13.50$11.90$16.35 10/30$4.33–$16.55$11.90--
$340.00Jun 17$16.90$20.50$18.70$25.30 10/30$9.75–$25.40$18.70--
$260.00Nov 20$43.50$46.00$44.75$56.00 10/29$14.10–$58.20$44.75--
$260.00Dec 18$43.40$46.90$45.15$29.30 10/28$15.75–$58.70$43.40--
$260.00Mar 19$51.60$55.00$53.30$64.85 10/30$24.00–$64.90$53.30--
$260.00Jun 17$58.00$60.90$59.45$40.90 10/22$37.00–$70.85$58.00--
$350.00Nov 20$0.00$2.05$1.02$1.29 10/30$0.57–$2.45$1.02--
$350.00Dec 18$0.05$4.20$2.13$3.30 10/30$1.25–$3.00$2.13--
$350.00Mar 19$8.00$11.50$9.75$13.19 10/30$3.50–$13.15$9.75--
$350.00Jun 17$14.00$18.30$16.15$17.04 10/29$8.05–$21.45$16.15--
$250.00Nov 20$53.10$55.80$54.45$58.85 10/29$19.70–$67.95$54.45--
$250.00Dec 18$53.70$56.30$55.00$34.79 09/18$21.05–$68.35$53.70--
$250.00Mar 19$60.00$62.50$61.25$73.56 10/30$28.15–$73.40$61.25--
$250.00Jun 17$65.00$68.10$66.55$46.70 10/22$42.00–$78.35$65.00--
$360.00Dec 18$0.10$3.90$2.00$2.25 10/30$1.15–$2.53$2.00--
$360.00Mar 19$5.70$8.60$7.15$4.70 10/27$2.55–$10.90$5.70--
$360.00Jun 17$11.50$15.10$13.30$6.50 10/16$6.55–$18.30$11.50--
$240.00Dec 18$63.50$66.00$64.75$75.70 10/29$26.75–$78.05$64.75--
$240.00Mar 19$68.50$70.50$69.50$66.10 10/29$34.40–$82.35$68.50--
$370.00Nov 20$0.00$2.10$1.05$0.30 10/28$0.55–$2.10$0.30--
$370.00Dec 18$0.00$1.90$0.95$0.05 10/09$0.95–$2.45$0.05--
$230.00Dec 18$72.50$75.90$74.20$37.93 10/07$34.15–$87.90$72.50--
$230.00Mar 19$77.20$80.00$78.60$78.20 10/29$41.00–$91.40$78.20--
$380.00Dec 18$0.10$1.05$0.58$0.80 10/30$0.58–$2.45$0.5819
$380.00Mar 19$3.10$6.00$4.55$2.90 10/05$1.85–$6.45$3.10--
$380.00Jun 17$7.50$11.30$9.40$12.50 10/30$4.60–$13.45$9.40--
$220.00Dec 18$83.00$85.70$84.35$98.72 10/30$42.95–$98.10$84.35--
$220.00Mar 19$85.60$88.80$87.20$51.50 09/28$47.45–$100.50$85.60--
$390.00Nov 20$0.00$2.90$1.45$0.35 10/28$0.15–$2.45$0.35--
$390.00Dec 18$0.05$1.60$0.83$0.50 09/25$0.33–$2.53$0.50--
$390.00Mar 19$2.10$5.30$3.70$5.50 09/04$1.38–$5.60$3.70--
$390.00Jun 17$6.00$10.40$8.20$11.02 10/30$3.60–$11.45$8.20--
$400.00Nov 20$0.00$1.40$0.70$0.15 10/19$0.20–$2.45$0.15--
$400.00Dec 18$0.00$1.50$0.75$0.75 10/29$0.23–$2.15$0.75--
$400.00Mar 19$1.10$4.20$2.65$2.88 10/29$1.18–$4.47$2.65--
$200.00Nov 20$102.00$105.50$103.75$104.20 10/29$59.85–$117.65$103.75--
$200.00Dec 18$102.00$106.50$104.25$81.45 10/28$60.25–$117.85$102.00--
$200.00Mar 19$104.20$107.80$106.00$112.99 10/29$63.80–$119.45$106.00--
$410.00Dec 18$0.00$2.10$1.05$0.20 10/30$0.38–$2.55$0.20--
$410.00Mar 19$1.00$4.70$2.85$1.75 09/29$0.88–$3.70$1.75--
$195.00Dec 18$107.70$110.60$109.15$69.81 09/25$64.90–$122.80$107.70--
$195.00Mar 19$109.10$112.50$110.80$86.25 09/21$68.25–$124.10$109.10--
$420.00Mar 19$0.20$4.40$2.30$1.55 09/24$0.80–$3.00$1.55--
$175.00Nov 20$127.60$130.40$129.00$129.09 10/29$83.85–$142.50$129.00--
$175.00Dec 18$127.60$130.50$129.05$128.48 10/29$83.95–$142.80$128.48--
$440.00Dec 18$0.00$1.90$0.95$0.35 09/02$0.75–$2.45$0.35--
$440.00Mar 19$0.00$4.10$2.05$0.80 10/06$0.80–$2.35$0.80--
$450.00Dec 18$0.00$2.50$1.25$0.24 10/14$0.63–$2.45$0.24--
$450.00Mar 19$0.00$3.10$1.55$1.50 10/30$0.75–$2.20$1.50--
$460.00Mar 19$0.00$3.70$1.85$1.50 10/30$0.68–$2.10$1.50--
$490.00Dec 18$0.00$3.40$1.70$0.20 09/08$0.75–$2.45$0.20--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Nov 20$5.70$7.90$6.80$3.28 10/30$2.83–$44.35$5.702
$300.00Dec 18$9.90$12.20$11.05$6.30 10/30$6.50–$45.45$9.9066
$300.00Mar 19$19.80$23.00$21.40$15.10 10/30$16.30–$49.55$19.80--
$300.00Jun 17$26.60$28.80$27.70$22.20 10/29$22.90–$45.60$26.60--
$310.00Nov 20$10.50$12.90$11.70$6.35 10/30$5.65–$53.45$10.50--
$310.00Dec 18$14.60$17.40$16.00$9.30 10/30$9.20–$54.60$14.6049
$310.00Mar 19$24.80$27.50$26.15$26.00 10/29$20.05–$57.50$26.00--
$310.00Jun 17$31.60$33.90$32.75$26.50 10/29$27.15–$52.95$31.60--
$290.00Nov 20$2.45$5.00$3.73$2.00 10/30$1.43–$35.70$2.45--
$290.00Dec 18$5.70$8.50$7.10$3.83 10/29$3.40–$37.20$5.70--
$290.00Mar 19$14.70$18.10$16.40$30.00 10/22$12.80–$41.85$16.40--
$320.00Nov 20$17.30$19.90$18.60$11.35 10/30$10.20–$62.85$17.30--
$320.00Dec 18$20.80$23.80$22.30$15.40 10/30$14.15–$63.65$20.80--
$320.00Mar 19$30.70$33.40$32.05$24.31 10/30$24.90–$65.95$30.70--
$320.00Jun 17$37.10$39.50$38.30$32.40 10/29$32.00–$60.00$37.10--
$280.00Nov 20$1.10$2.60$1.85$1.60 10/29$0.70–$27.75$1.60--
$280.00Dec 18$3.40$5.00$4.20$3.00 10/29$2.35–$29.65$3.4073
$280.00Mar 19$11.80$14.50$13.15$9.75 10/30$9.85–$34.90$11.80--
$280.00Jun 17$16.70$20.50$18.60$32.00 10/23$15.20–$33.15$18.60--
$330.00Dec 18$28.60$31.50$30.05$17.50 10/30$19.95–$73.10$28.60--
$330.00Mar 19$36.70$39.70$38.20$39.00 10/29$29.95–$74.75$38.20--
$270.00Nov 20$0.55$1.10$0.83$0.43 10/30$0.38–$20.40$0.5523
$270.00Dec 18$0.60$4.10$2.35$1.50 10/30$1.08–$22.85$1.50--
$270.00Mar 19$9.00$11.10$10.05$7.75 10/30$7.55–$28.60$9.0068
$270.00Jun 17$13.40$16.90$15.15$25.85 10/22$12.25–$27.85$15.15--
$340.00Dec 18$37.70$40.00$38.85$72.80 10/19$27.05–$82.80$38.85--
$340.00Mar 19$44.60$46.80$45.70$35.80 10/30$36.10–$84.00$44.60--
$340.00Jun 17$48.80$52.30$50.55$41.80 10/30$42.30–$75.95$48.80--
$260.00Nov 20$0.25$0.95$0.60$0.35 10/30$0.15–$14.45$0.3533
$260.00Dec 18$0.50$1.60$1.05$1.00 10/29$0.80–$17.20$1.0049
$260.00Mar 19$6.70$9.40$8.05$6.05 10/29$5.40–$23.45$6.70--
$260.00Jun 17$11.30$13.70$12.50$19.33 10/26$9.75–$22.90$12.50--
$350.00Nov 20$44.80$47.60$46.20$33.28 10/30$33.25–$92.30$44.80--
$350.00Jun 17$56.20$59.40$57.80$78.90 10/28$48.50–$84.40$57.80--
$250.00Nov 20$0.00$0.45$0.23$0.15 10/30$0.18–$9.90$0.15--
$250.00Dec 18$0.65$1.05$0.85$0.58 10/30$0.50–$12.20$0.6577
$250.00Mar 19$4.70$8.00$6.35$4.32 10/30$4.45–$18.15$4.70--
$250.00Jun 17$8.50$11.10$9.80$18.42 10/16$7.55–$19.00$9.80--
$240.00Nov 20$0.00$1.90$0.95$0.78 10/30$0.10–$6.85$0.78--
$240.00Dec 18$0.00$1.50$0.75$0.90 10/29$0.45–$8.85$0.75--
$240.00Mar 19$2.70$6.30$4.50$9.04 10/22$2.83–$13.80$4.50--
$240.00Jun 17$6.00$8.90$7.45$12.60 10/26$5.80–$15.10$7.45--
$230.00Nov 20$0.00$2.30$1.15$0.73 10/30$0.13–$4.15$0.73--
$230.00Dec 18$0.00$2.30$1.15$0.15 10/30$0.28–$5.45$0.15--
$230.00Mar 19$2.45$4.60$3.53$10.10 10/06$2.23–$10.45$3.5315
$230.00Jun 17$3.80$7.50$5.65$4.30 10/30$3.95–$11.30$4.30--
$220.00Nov 20$0.00$1.40$0.70$0.03 10/29$0.15–$3.03$0.0317
$220.00Dec 18$0.00$2.15$1.08$0.64 10/29$0.63–$3.65$0.64--
$220.00Mar 19$0.65$3.80$2.23$1.60 10/30$1.60–$7.90$1.60--
$210.00Dec 18$0.00$2.10$1.05$0.10 10/29$0.25–$2.68$0.10--
$210.00Mar 19$0.15$2.65$1.40$3.30 10/22$1.27–$5.35$1.40--
$400.00Dec 18$95.20$98.00$96.60$96.70 10/29$83.00–$142.25$96.60--
$200.00Nov 20$0.00$4.90$2.45$0.12 10/30$0.48–$2.83$0.12--
$200.00Dec 18$0.00$3.40$1.70$0.15 10/30$0.10–$2.07$0.15--
$200.00Mar 19$0.20$1.70$0.95$3.20 10/12$0.57–$3.50$0.95--
$410.00Mar 19$105.40$109.50$107.45$107.20 10/29$94.15–$152.25$107.20--
$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$1.50$0.75$0.81 09/22$0.75–$2.45$0.755
$190.00Mar 19$0.00$1.70$0.85$1.95 10/05$0.75–$3.00$0.85--
$190.00Jun 17$0.40$4.30$2.35$3.30 10/26$1.15–$3.50$2.35--
$185.00Nov 20$0.00$4.90$2.45$0.45 09/22$1.25–$2.45$0.45--
$185.00Dec 18$0.00$1.70$0.85$0.62 09/22$0.85–$2.45$0.62--
$185.00Mar 19$0.00$2.70$1.35$1.80 10/14$0.75–$2.60$1.35--
$180.00Nov 20$0.00$4.90$2.45$0.35 09/22$0.93–$2.45$0.35--
$180.00Mar 19$0.00$2.50$1.25$1.40 10/05$0.75–$2.32$1.25--
$430.00Dec 18$124.20$128.90$126.55$120.80 10/29$112.85–$172.25$124.20--
$175.00Nov 20$0.00$0.10$0.05$0.13 10/16$0.05–$2.45$0.05--
$175.00Mar 19$0.00$1.70$0.85$1.40 09/22$0.85–$2.10$0.85--
$170.00Nov 20$0.00$0.25$0.13$0.17 09/22$0.13–$2.00$0.13--
$170.00Dec 18$0.00$0.30$0.15$0.22 10/14$0.15–$0.78$0.15--
$170.00Mar 19$0.00$1.70$0.85$1.10 09/22$0.75–$2.03$0.85--
$165.00Mar 19$0.00$1.70$0.85$0.95 10/08$0.75–$1.95$0.85--

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 59
Total Puts 37
Put/Call Ratio 0.63
Net Difference 22

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,142
Total Puts 547
Average Put/Call Ratio 0.61
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