Tour v531
HLT
HILTON WORLDWIDE HLD
$362.25 +0.82%
$361.89 (-0.10%)🌙
as of 10/21 06:27 PM
(10/20 18:23) ◀
|
Wednesday, October 21, 2026 (6:27pm)
January 2026
|
▶ (10/22 18:32)
◀ 10/21 18:27 ▶

Option Volume

Detail
ℹ
Current (10/21) 1,946
Calls: 847 (44%)
Puts: 1,099 (56%)
Prior (10/20) 2,554
Calls: 788 (31%)
Puts: 1,766 (69%)
Current vs Prior -23.81%
Calls: +7.49% (Calls)
Puts: -37.77% (Puts)
Prior 7-Day Total 9,532
Calls: 5,437 (57%)
Puts: 4,095 (43%)
Prior 7-Day Average 1,361
Calls: 776 (57%)
Puts: 585 (43%)
Current vs Prior 7-Day Avg +42.91%
Calls: +9.05%
Puts: +87.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/21) $3.06M
Calls: $1.96M (64%)
Puts: $1.09M (36%)
Prior (10/20) $3.17M
Calls: $2.09M (66%)
Puts: $1.08M (34%)
Current vs Prior -3.70%
Calls: -6.22%
Puts: +1.18%
Prior 7-Day Total $11.01M
Calls: $8.16M (74%)
Puts: $2.86M (26%)
Prior 7-Day Average $1.57M
Calls: $1.17M (74%)
Puts: $408.2K (26%)
Current vs Prior 7-Day Avg +94.19%
Calls: +68.37%
Puts: +167.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 1.30
Prior (10/20) 2.24
Current vs Prior -42.10%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg +34.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/21) 9,073
Calls: 4,166 (46%)
Puts: 4,907 (54%)
Prior (10/20) 9,039
Calls: 4,657 (52%)
Puts: 4,382 (48%)
Current vs Prior +0.38%
Prior 7-Day Total 34,505
Calls: 19,667 (57%)
Puts: 14,838 (43%)
Prior 7-Day Average 4,929
Calls: 2,809 (57%)
Puts: 2,119 (43%)
Current vs Prior 7-Day Avg +84.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 2.24% | 5.42%7.33% | 10.30%
Prior 2.47% | 5.29%7.21% | 10.17%
Current vs Prior -9.53% | +2.58%+1.67% | +1.22%
Prior 7-Day Avg 2.38% | 4.39%3.67% | 9.36%
Current vs 7-Day Avg -5.88% | +23.48%+99.52% | +9.95%
Prior 7-Day Eod 2.47% | 5.29%7.21% | 10.17%
Current vs 7-Day Eod -9.53% | +2.58%+1.67% | +1.22%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.35% | 14.48%
Calls: 17.54% | 10.78%
Puts: 27.16% | 18.18%
Prior 22.35% | 14.48%
Calls: 17.54% | 10.78%
Puts: 27.16% | 18.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.35% | 14.48%
Calls: 17.54% | 10.78%
Puts: 27.16% | 18.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.96M). Dollar volume significantly above 7-day average (94% higher). Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio dropping 42% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 6.5%, best 4.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2063.0066.10$64.554.8%10.93--
$310.00Nov 2053.5056.60$55.055.6%10.91--
$320.00Nov 2044.0047.30$45.657.2%10.88--
$335.00Oct 2326.7029.00$27.858.3%10.90--
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. 29 found (avg delta 0.70, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2063.0066.10$64.554.8%10.93--
$310.00Nov 2053.5056.60$55.055.6%10.91--
$340.00Oct 2321.2024.40$22.8014.0%600.9115
$345.00Oct 2316.3019.70$18.0018.9%160.90115
$335.00Oct 2326.7029.00$27.858.3%10.90--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Oct 236.209.50$7.8542.0%200.78--
$380.00Nov 619.0022.70$20.8517.7%20.73--
$375.00Oct 3014.3017.70$16.0021.2%20.69--
$365.00Nov 2010.9014.50$12.7028.3%70.521

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 831, top 211)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 2321.2024.40$22.8014.0%600.9115
$350.00Oct 2311.5014.90$13.2025.8%410.85440
$355.00Oct 236.9010.40$8.6540.5%330.76203
$380.00Oct 302.055.00$3.5383.6%320.25--
$365.00Oct 231.302.85$2.0874.5%230.39127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Nov 2010.6013.40$12.0023.3%2110.481
$345.00Oct 230.001.35$0.68198.5%290.1090
$342.50Oct 230.001.60$0.80200.0%220.1010
$360.00Oct 230.403.00$1.70152.9%210.352
$350.00Oct 230.151.90$1.02171.6%200.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 37.1%, max 64.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Oct 23Nov 2048.8%29.6%64.9%421.0K
$380.00Oct 30Nov 2042.3%29.3%44.5%5110
$355.00Oct 23Nov 1344.0%32.8%34.3%34203
$370.00Oct 30Nov 2040.2%30.6%31.5%3626
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Nov 20Nov 2732.5%29.5%10.1%6161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 8.09, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$385.00$400.00Nov 20$1.65$13.35$1.6525%8.09$386.65
$367.50$375.00Oct 23$0.60$6.90$0.6031%11.50$368.10
$385.00$390.00Oct 30$0.22$4.78$0.2218%21.73$385.22
$365.00$367.50Oct 23$0.28$2.22$0.2839%7.93$365.28
$370.00$375.00Oct 30$1.30$3.70$1.3039%2.85$371.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$362.50Nov 20$0.70$1.80$0.7052%2.57$364.30
$370.00$362.50Oct 23$4.50$3.00$4.5078%0.67$365.50
$345.00$340.00Nov 20$0.70$4.30$0.7027%6.14$344.30
$380.00$342.50Nov 6$16.65$20.85$16.6574%1.25$363.35
$340.00$335.00Nov 20$0.55$4.45$0.5523%8.09$339.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.85, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$375.00Nov 20$2.55$2.55$2.4557%1.04$372.55
$362.50$365.00Nov 20$1.70$1.70$0.8048%2.12$364.20
$362.50$365.00Oct 23$1.57$1.57$0.9348%1.69$364.07
$362.50$365.00Oct 30$1.65$1.65$0.8548%1.94$364.15
$380.00$385.00Oct 30$1.28$1.28$3.7275%0.34$381.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$352.50Oct 23$1.15$1.15$1.3575%0.85$353.85
$360.00$345.00Nov 20$5.55$5.55$9.4555%0.59$354.45
$335.00$330.00Nov 20$1.30$1.30$3.7080%0.35$333.70
$360.00$340.00Nov 27$6.45$6.45$13.5555%0.48$353.55
$352.50$350.00Oct 30$1.12$1.12$1.3867%0.81$351.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $6.52, cheapest $3.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Oct 30Nov 20$3.3540.2%30.6%
$367.50Oct 23Oct 30$5.1035.2%39.6%
$360.00Oct 23Nov 6$7.5527.3%32.3%
$362.50Oct 23Oct 30$5.9032.8%39.7%
$365.00Oct 23Oct 30$5.8229.4%39.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Oct 23Nov 20$8.6532.8%29.0%
$360.00Oct 23Nov 20$9.3027.3%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 1.78% of stock, avg 5.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Oct 23$4.75$1.70$6.45$353.55$366.451.78%
$362.50Oct 23$3.65$3.35$7.00$355.50$369.501.93%
$357.50Oct 23$6.55$1.73$8.28$349.22$365.782.29%
$355.00Oct 23$8.65$1.70$10.35$344.65$365.352.86%
$350.00Oct 23$13.20$1.02$14.22$335.78$364.223.93%
$345.00Oct 23$18.00$0.68$18.68$326.32$363.685.16%
$375.00Oct 30$4.75$16.00$20.75$354.25$395.755.73%
$365.00Nov 20$11.55$12.70$24.25$340.75$389.256.69%
$362.50Nov 20$13.25$12.00$25.25$337.25$387.756.97%
$360.00Nov 20$14.55$11.00$25.55$334.45$385.557.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 66 found (cheapest 0.61% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$375.00$350.00Oct 23$1.20$1.02$2.22$347.78$377.22
$375.00$355.00Oct 23$1.20$1.70$2.90$352.10$377.90
$375.00$357.50Oct 23$1.20$1.73$2.93$354.57$377.93
$367.50$350.00Oct 23$1.80$1.02$2.82$347.18$370.32
$375.00$360.00Oct 23$1.20$1.70$2.90$357.10$377.90
$367.50$357.50Oct 23$1.80$1.73$3.53$353.97$371.03
$367.50$360.00Oct 23$1.80$1.70$3.50$356.50$371.00
$367.50$355.00Oct 23$1.80$1.70$3.50$351.50$371.00
$365.00$360.00Oct 23$2.08$1.70$3.78$356.22$368.78
$365.00$350.00Oct 23$2.08$1.02$3.10$346.90$368.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.13, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/335380/385Nov 20$2.65$2.3550%1.13$332.35$382.65
330/335380/385Oct 30$1.63$3.3760%0.48$333.37$381.63
335/338380/385Oct 30$1.66$3.3458%0.50$335.84$381.66
345/348380/385Oct 30$2.10$2.9049%0.72$345.40$382.10
338/342380/385Oct 30$1.78$3.2254%0.55$340.72$381.78
350/352380/385Oct 30$2.40$2.6042%0.92$350.10$382.40
330/335375/380Oct 30$1.57$3.4354%0.46$333.43$376.57
335/340380/385Nov 20$1.90$3.1047%0.61$338.10$381.90
340/345380/385Nov 20$2.05$2.9543%0.69$342.95$382.05
335/338375/380Oct 30$1.60$3.4052%0.47$335.90$376.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Oct 30$0.08$4.9214%61.50
$345.00$350.00$355.00Oct 23$0.25$4.7515%19.00
$300.00$310.00$320.00Nov 20$0.10$9.904%99.00
$365.00$367.50$370.00Oct 30$0.15$2.358%15.67
$357.50$360.00$362.50Nov 20$0.20$2.307%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$335.00$340.00$345.00Nov 20$0.15$4.857%32.33
$347.50$350.00$352.50Oct 30$0.64$1.867%2.91
$342.50$345.00$347.50Oct 30$0.77$1.735%2.25
$345.00$347.50$350.00Oct 23$0.84$1.665%1.98
$357.50$360.00$362.50Oct 23$1.68$0.8221%0.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-11.15, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Nov 20-$11.15$8.85
$385.00$400.001:2Nov 20-$0.95$14.05
$367.50$375.001:2Oct 23-$0.60$6.90
$362.50$365.001:2Oct 23-$0.51$1.99
$350.00$355.001:2Oct 23-$4.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$362.50$360.001:2Oct 23-$0.05$2.45
$335.00$312.501:2Oct 23-$1.36$21.14
$312.50$305.001:2Oct 23-$0.89$6.61
$345.00$342.501:2Oct 23-$0.92$1.58
$347.50$345.001:2Oct 23-$0.93$1.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 3.20%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$362.50Nov 20$11.600.520.1%3.20%3.27%1--
$365.00Nov 20$9.600.490.8%2.65%3.41%92
$370.00Nov 20$7.500.432.1%2.07%4.21%15--
$375.00Nov 20$5.500.363.5%1.52%5.04%15--
$380.00Nov 20$4.500.304.9%1.24%6.14%1910
$362.50Nov 6$8.800.510.1%2.43%2.50%1--
$365.00Nov 6$7.500.470.8%2.07%2.83%4--
$362.50Oct 30$8.300.520.1%2.29%2.36%3--
$370.00Oct 30$5.200.392.1%1.44%3.57%2126
$385.00Nov 20$2.500.256.3%0.69%6.97%1--

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. 200 contracts (avg 933 vol/day, 177 traded recently)

HLT averages only 933 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 $340.00 03-19 call last traded $32.90 on 10/16 (now $41.00/$44.20) — try a limit near $41.00. Also watch the $350.00 06-17 call last traded $20.24 on 10/01 (now $43.00/$46.50) — try a limit near $43.00; the $370.00 01-15 call last traded $9.13 on 10/16 (now $16.30/$17.90) — try a limit near $16.30. Most tradeable put: the $370.00 01-21 put last traded $54.80 on 10/14 (now $36.10/$38.50) — try a limit near $37.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$362.50Oct 23$2.40$4.90$3.65--$3.65–$3.65—$2.402
$360.00Oct 23$3.00$6.50$4.75$1.17 10/16$0.40–$4.75$3.00--
$360.00Oct 30$9.50$12.20$10.85$5.21 10/16$0.95–$10.85$9.50--
$360.00Nov 6$10.80$13.80$12.30$5.40 10/16$1.45–$12.30$10.80--
$360.00Nov 13$12.30$15.20$13.75$6.90 10/16$1.65–$13.75$12.30--
$360.00Nov 20$13.10$16.00$14.55$6.35 10/16$0.93–$14.55$13.10113
$360.00Dec 18$17.20$20.50$18.85$10.80 10/16$2.05–$18.85$17.20--
$360.00Jan 15$20.00$23.90$21.95$13.30 10/16$3.35–$21.95$20.00141
$360.00Mar 19$28.00$31.60$29.80$20.70 10/16$6.95–$29.80$28.00--
$360.00Apr 16$30.80$34.40$32.60$15.00 10/12$8.75–$32.60$30.80--
$360.00Jun 17$37.00$40.50$38.75$18.42 10/06$12.70–$38.75$37.00--
$360.00Sep 17$44.50$48.50$46.50$20.73 09/24$17.90–$46.50$44.50--
$360.00Jan 21$54.00$57.50$55.75$47.08 10/16$25.50–$55.75$54.00--
$365.00Oct 23$1.30$2.85$2.08$0.30 10/16$0.18–$2.08$1.30127
$365.00Nov 20$9.60$13.50$11.55--$11.55–$11.55—$9.602
$357.50Oct 23$4.80$8.30$6.55$0.75 10/16$0.57–$6.55$4.80--
$357.50Nov 6$12.30$15.20$13.75--$13.75–$13.75—$12.301
$367.50Oct 23$0.40$3.20$1.80--$1.80–$1.80—$0.401
$355.00Oct 23$6.90$10.40$8.65$1.10 10/16$0.53–$8.65$6.90203
$355.00Oct 30$12.00$15.30$13.65$5.50 10/16$0.95–$13.65$12.00--
$370.00Oct 30$5.20$6.90$6.05$0.80 10/16$0.60–$6.05$5.2026
$370.00Nov 20$7.50$11.30$9.40$3.65 10/16$0.75–$9.40$7.50--
$370.00Dec 18$12.10$14.10$13.10$6.19 10/16$1.27–$13.10$12.10177
$370.00Jan 15$16.30$17.90$17.10$9.13 10/16$2.05–$17.10$16.30128
$370.00Mar 19$22.50$26.30$24.40$15.30 10/16$5.15–$24.40$22.50--
$370.00Apr 16$25.20$29.00$27.10$11.80 10/12$6.75–$27.10$25.20--
$370.00Jun 17$31.50$35.00$33.25$16.25 10/14$10.20–$33.25$31.5068
$370.00Sep 17$39.00$43.00$41.00$26.90 08/25$15.25–$41.00$39.00--
$370.00Jan 21$48.50$52.00$50.25$29.28 10/06$22.25–$50.25$48.50--
$352.50Oct 23$9.20$12.60$10.90$1.75 10/16$0.55–$10.90$9.20--
$350.00Oct 23$11.50$14.90$13.20$2.35 10/16$0.48–$13.20$11.50440
$350.00Oct 30$15.50$18.80$17.15$7.20 10/16$1.08–$17.15$15.50--
$350.00Nov 6$16.80$20.20$18.50$9.00 10/16$1.78–$18.50$16.80--
$350.00Nov 20$19.00$22.90$20.95$10.20 10/16$1.45–$20.95$19.00599
$350.00Nov 27$19.60$23.50$21.55$11.10 10/16$3.78–$21.55$19.60--
$350.00Dec 18$23.00$26.50$24.75$6.50 10/14$3.25–$24.75$23.00--
$350.00Jan 15$26.10$29.90$28.00$18.60 10/16$4.90–$28.00$26.10--
$350.00Mar 19$34.00$37.60$35.80$15.00 10/14$8.95–$35.80$34.00--
$350.00Apr 16$36.60$40.30$38.45$27.60 10/16$11.05–$38.45$36.60--
$350.00Jun 17$43.00$46.50$44.75$20.24 10/01$15.45–$44.75$43.0027
$350.00Sep 17$50.50$54.00$52.25$26.70 09/03$21.75–$52.25$50.50--
$350.00Jan 21$60.00$63.00$61.50$52.45 10/16$29.25–$61.50$60.00--
$375.00Oct 30$3.50$6.00$4.75$0.50 10/16$0.55–$4.75$3.502
$347.50Oct 23$13.90$17.30$15.60$3.51 10/16$0.57–$15.60$13.90--
$347.50Oct 30$17.60$20.80$19.20$8.99 10/16$2.33–$19.20$17.60--
$345.00Oct 23$16.30$19.70$18.00$4.76 10/16$0.90–$18.00$16.30115
$345.00Oct 30$19.50$22.70$21.10$2.17 10/05$1.50–$21.10$19.50--
$345.00Nov 6$20.50$24.00$22.25$3.80 09/28$2.05–$22.25$20.50--
$345.00Nov 13$21.70$25.30$23.50$3.84 10/02$3.13–$23.50$21.70--
$345.00Nov 27$23.30$27.10$25.20$6.02 10/13$5.25–$25.20$23.30--
$380.00Dec 18$7.80$11.00$9.40$3.84 10/16$0.83–$9.40$7.80--
$380.00Jan 15$10.50$14.00$12.25$6.37 10/16$1.55–$12.25$10.5087
$380.00Mar 19$17.80$21.30$19.55$12.00 10/16$3.58–$19.55$17.80--
$380.00Jun 17$26.50$30.30$28.40$13.80 10/14$8.15–$28.40$26.50122
$380.00Sep 17$34.20$37.50$35.85--$33.75–$35.85$34.2094
$380.00Nov 20$4.50$6.70$5.60--$5.60–$5.60—$4.5010
$342.50Oct 23$18.80$22.10$20.45$6.90 10/16$1.00–$20.45$18.80--
$342.50Oct 30$21.50$24.80$23.15$13.00 10/16$3.75–$23.15$21.502
$340.00Oct 23$21.20$24.40$22.80$1.40 10/13$0.95–$22.80$21.2015
$340.00Oct 30$23.70$27.00$25.35$13.57 10/16$1.80–$25.35$23.70--
$340.00Nov 20$26.80$30.00$28.40$16.00 10/16$3.53–$28.40$26.80--
$340.00Nov 27$27.10$30.50$28.80$7.87 10/13$6.75–$28.80$27.10--
$340.00Dec 18$30.00$33.80$31.90$20.20 10/16$5.00–$31.90$30.00--
$340.00Jan 15$33.10$36.80$34.95$24.50 10/16$6.95–$34.95$33.10--
$340.00Mar 19$41.00$44.20$42.60$32.90 10/16$11.85–$42.60$41.00254
$340.00Jun 17$49.50$52.70$51.10$25.50 10/07$18.95–$51.10$49.50--
$340.00Sep 17$57.00$60.50$58.75$30.90 09/03$24.95–$58.75$57.00--
$340.00Jan 21$66.00$69.50$67.75$45.00 08/28$33.25–$67.75$66.00--
$337.50Oct 23$23.70$27.00$25.35$1.40 10/13$1.58–$25.35$23.70--
$337.50Oct 30$26.00$29.30$27.65$5.40 10/12$5.25–$27.65$26.005
$335.00Oct 23$26.70$29.00$27.85$12.60 10/16$1.73–$27.85$26.70--
$335.00Nov 6$28.20$32.40$30.30$8.00 09/29$3.88–$30.30$28.20--
$335.00Nov 13$29.10$33.20$31.15$5.80 10/02$5.35–$31.15$29.10--
$390.00Dec 18$5.00$8.00$6.50--$4.85–$6.50$5.00159
$390.00Jan 15$7.70$10.50$9.10--$7.70–$9.10$7.7064
$390.00Jun 17$22.10$25.80$23.95--$21.95–$23.95$22.1025
$390.00Sep 17$30.20$33.00$31.60--$29.25–$31.60$30.2040
$390.00Jan 21$39.60$42.00$40.80--$38.00–$40.80$39.60227
$332.50Oct 23$28.70$31.60$30.15$14.60 10/16$2.05–$30.15$28.70--
$330.00Oct 23$31.20$34.00$32.60$20.35 10/16$1.95–$32.60$31.20--
$330.00Oct 30$32.70$36.00$34.35$23.37 10/16$3.18–$34.35$32.70--
$330.00Nov 6$33.50$36.90$35.20$24.75 10/16$5.40–$35.20$33.50--
$330.00Nov 20$35.00$38.30$36.65$22.85 10/16$4.95–$36.65$35.00--
$330.00Dec 18$38.10$41.40$39.75$26.90 10/16$7.90–$39.75$38.10--
$330.00Jan 15$41.90$44.30$43.10$18.04 10/12$9.95–$43.10$41.90--
$330.00Mar 19$48.00$51.20$49.60$39.80 10/16$15.40–$49.60$48.00--
$330.00Apr 16$50.50$53.90$52.20$23.70 09/01$17.95–$52.20$50.50--
$330.00Jun 17$56.50$59.40$57.95$39.60 08/26$23.00–$57.95$56.50--
$330.00Sep 17$63.50$67.00$65.25$45.05 08/27$29.45–$65.25$63.50--
$330.00Jan 21$72.50$76.00$74.25$47.20 09/30$37.75–$74.25$72.50--
$330.00Jan 19$95.00$98.00$96.50$70.90 10/12$56.75–$96.50$95.00--
$325.00Oct 23$36.20$39.40$37.80$5.20 10/07$3.18–$37.80$36.20--
$325.00Oct 30$36.70$40.70$38.70$7.92 10/06$4.53–$38.70$36.70--
$325.00Nov 6$37.30$41.40$39.35$9.35 10/02$7.70–$39.35$37.30--
$400.00Dec 18$3.70$5.50$4.60--$4.60–$4.60—$3.7056
$400.00Jan 15$5.20$7.50$6.35--$6.35–$6.35—$5.2048
$400.00Jan 21$35.00$37.50$36.25--$36.25–$36.25—$35.00141
$322.50Oct 23$38.70$41.60$40.15$8.10 10/06$5.30–$40.15$38.70--
$320.00Oct 23$41.20$43.90$42.55$9.80 10/06$4.35–$42.55$41.20--
$320.00Oct 30$41.50$45.50$43.50$9.41 10/05$6.10–$43.50$41.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$362.50Nov 20$10.60$13.40$12.00--$12.00–$12.00—$10.601
$360.00Nov 6$6.70$10.60$8.65$15.00 10/16$8.65–$47.75$8.65--
$360.00Nov 27$9.40$13.00$11.20$20.64 10/16$11.20–$37.35$11.203
$360.00Mar 19$18.40$22.00$20.20$55.80 09/08$20.20–$56.40$20.204
$360.00Jan 21$31.60$34.00$32.80$64.04 09/08$32.80–$62.25$32.8023
$360.00Dec 18$11.30$15.00$13.15--$13.15–$14.35$11.305
$360.00Jan 15$13.90$16.90$15.40--$15.40–$17.40$13.9017
$360.00Oct 23$0.40$3.00$1.70--$1.70–$1.70—$0.402
$360.00Nov 20$9.70$12.30$11.00--$11.00–$11.00—$9.70350
$365.00Nov 20$10.90$14.50$12.70--$12.70–$12.70—$10.901
$357.50Oct 23$0.15$3.30$1.73--$1.73–$3.10$0.156
$355.00Oct 23$0.20$3.20$1.70$7.00 10/16$1.70–$49.55$1.70--
$370.00Jan 15$18.30$21.50$19.90$64.91 09/08$19.90–$64.70$19.90--
$370.00Jan 21$36.10$38.50$37.30$54.80 10/14$37.30–$69.75$37.30180
$352.50Oct 23$0.10$1.00$0.55--$0.55–$1.25$0.1035
$350.00Oct 23$0.15$1.90$1.02$7.10 10/16$1.02–$44.45$1.02--
$350.00Nov 13$4.20$8.00$6.10$11.80 10/16$6.10–$35.55$6.10--
$350.00Nov 27$5.40$9.30$7.35$14.63 10/16$7.35–$28.85$7.35--
$350.00Jan 15$9.40$13.20$11.30$18.80 10/16$11.30–$46.25$11.3037
$350.00Mar 19$15.10$18.10$16.60$22.90 10/16$16.60–$48.30$16.6031
$350.00Apr 16$15.90$19.00$17.45$33.80 08/25$17.45–$48.75$17.45--
$350.00Jun 17$19.30$23.00$21.15$36.82 08/25$21.15–$50.70$21.15--
$350.00Sep 17$23.00$26.40$24.70$40.80 08/20$24.70–$52.90$24.708
$350.00Jan 21$27.60$30.00$28.80$34.50 10/16$28.80–$55.25$28.80--
$347.50Oct 23$0.10$0.75$0.43$4.75 10/16$0.43–$24.20$0.4374
$347.50Oct 30$2.40$5.40$3.90$8.34 10/16$3.90–$21.55$3.902
$345.00Oct 23$0.00$1.35$0.68$4.49 10/16$0.68–$39.50$0.6890
$345.00Oct 30$1.85$4.30$3.08$7.99 10/16$3.08–$39.85$3.085
$345.00Nov 6$2.15$6.50$4.33$18.90 10/13$4.33–$33.60$4.33--
$380.00Jan 15$24.20$27.50$25.85$74.60 09/08$25.85–$74.55$25.85--
$380.00Sep 17$36.10$39.50$37.80$64.70 10/02$37.80–$76.55$37.80--
$342.50Oct 23$0.00$1.60$0.80$3.30 10/16$0.80–$25.90$0.8010
$342.50Oct 30$1.25$4.80$3.03--$3.03–$3.03—$1.251
$340.00Oct 30$1.80$4.40$3.10$5.40 10/16$2.03–$35.05$3.10--
$340.00Nov 20$3.10$6.40$4.75$9.62 10/16$4.75–$35.85$4.75161
$340.00Dec 18$6.00$8.70$7.35$10.70 10/16$7.30–$36.85$7.35313
$340.00Jan 15$8.60$9.90$9.25$13.10 10/16$9.25–$38.05$9.2535
$340.00Mar 19$10.90$14.20$12.55$16.10 10/16$12.55–$40.85$12.5566
$340.00Apr 16$12.70$16.00$14.35$19.30 10/16$14.35–$41.50$14.3519
$340.00Jun 17$16.90$19.50$18.20$31.30 08/26$18.20–$43.70$18.20498
$340.00Sep 17$19.00$23.00$21.00$35.00 08/27$21.00–$46.25$21.00--
$340.00Jan 21$24.00$26.50$25.25$37.60 10/14$25.25–$49.25$25.25--
$335.00Oct 23$0.00$2.35$1.18$1.10 10/16$0.70–$30.20$1.1034
$335.00Oct 30$0.40$3.90$2.15$4.40 10/16$1.98–$30.55$2.15--
$335.00Nov 6$0.55$4.70$2.63$14.50 10/13$2.63–$25.25$2.63--
$332.50Oct 30$0.55$3.80$2.17$4.40 10/16$1.95–$11.10$2.17--
$330.00Nov 13$0.50$4.60$2.55$5.50 10/16$2.55–$19.50$2.55--
$330.00Nov 20$1.20$4.60$2.90$5.49 10/16$2.90–$28.05$2.9046
$330.00Dec 18$2.70$5.30$4.00$7.95 10/16$4.00–$29.25$4.0019
$330.00Jan 15$5.50$7.70$6.60$19.35 10/06$6.60–$30.85$6.60258
$330.00Mar 19$9.00$10.60$9.80$13.40 10/16$9.80–$33.80$9.80107
$330.00Apr 16$10.10$13.50$11.80$24.63 08/27$11.80–$34.85$11.801
$330.00Sep 17$16.00$20.00$18.00$30.82 08/27$18.00–$40.15$18.00--
$330.00Jan 21$20.80$23.00$21.90$25.70 10/16$21.90–$43.25$21.90--
$327.50Oct 23$0.00$2.35$1.18$5.60 10/13$0.40–$13.10$1.18--
$325.00Oct 23$0.00$2.35$1.18$6.50 10/08$0.68–$21.80$1.18--
$325.00Oct 30$0.05$4.40$2.23$7.30 10/14$1.68–$22.55$2.23--
$325.00Nov 6$0.05$3.90$1.98$8.23 10/12$1.98–$18.10$1.98--
$325.00Nov 13$0.60$4.50$2.55$3.30 10/16$2.50–$16.30$2.55--
$322.50Oct 23$0.00$2.35$1.18$3.10 10/12$1.10–$9.40$1.18--
$320.00Oct 23$0.00$2.35$1.18$2.22 10/14$1.10–$17.95$1.18--
$320.00Oct 30$0.05$2.95$1.50$5.56 10/13$1.20–$19.20$1.50--
$320.00Nov 6$0.05$3.80$1.92$2.70 10/16$1.73–$15.10$1.92--
$320.00Nov 13$0.10$4.10$2.10$3.14 10/16$2.03–$13.70$2.10--
$320.00Nov 20$0.60$4.20$2.40$7.90 10/13$2.40–$20.80$2.40--
$320.00Dec 18$3.00$3.50$3.25$10.80 10/14$3.25–$22.75$3.2579
$320.00Jan 15$3.80$4.60$4.20$6.80 10/16$4.20–$24.25$4.20260
$320.00Mar 19$6.50$9.20$7.85$11.15 10/16$7.85–$28.00$7.8597
$320.00Apr 16$7.60$11.00$9.30$19.30 10/13$9.30–$28.95$9.30--
$320.00Jun 17$10.50$14.00$12.25$26.60 10/01$12.25–$31.70$12.25--
$320.00Sep 17$13.00$17.00$15.00$27.23 10/07$15.00–$34.80$15.00--
$320.00Jan 21$18.00$20.50$19.25$22.66 10/16$19.25–$37.75$19.25139
$320.00Jan 19$24.00$28.00$26.00$38.48 09/28$26.00–$44.25$26.00--
$317.50Oct 23$0.00$2.75$1.38$1.95 10/12$1.10–$6.20$1.38--
$315.00Oct 23$0.00$2.55$1.27$1.80 10/12$1.08–$14.50$1.27--
$315.00Oct 30$0.00$2.95$1.48$8.30 09/30$1.40–$15.75$1.48--
$315.00Nov 6$0.05$3.50$1.78$7.00 10/07$1.63–$12.70$1.78--
$315.00Nov 13$0.05$3.60$1.83$8.44 10/07$1.78–$11.30$1.83--
$312.50Oct 23$0.00$2.55$1.27$2.64 10/08$1.08–$4.50$1.27--
$310.00Oct 23$0.00$0.10$0.05$0.75 10/14$0.03–$11.75$0.05--
$310.00Oct 30$0.00$4.20$2.10$6.30 09/30$0.50–$13.00$2.10--
$310.00Nov 20$0.50$3.40$1.95$4.82 10/14$1.63–$14.60$1.95--
$310.00Dec 18$1.55$2.35$1.95$3.96 10/16$1.95–$17.90$1.95241
$310.00Jan 15$1.75$3.50$2.63$4.70 10/16$2.63–$18.85$2.63629
$310.00Mar 19$4.90$8.20$6.55$13.40 10/13$6.55–$22.05$6.55--
$310.00Apr 16$6.80$8.90$7.85$10.10 10/16$7.80–$23.60$7.85--
$310.00Jun 17$8.10$12.00$10.05$28.75 09/09$10.05–$26.70$10.05--
$310.00Sep 17$12.30$15.00$13.65$23.80 10/08$13.65–$29.50$13.65--
$310.00Jan 21$15.50$18.00$16.75$19.46 10/16$16.50–$33.05$16.75--
$310.00Jan 19$21.00$25.00$23.00$31.33 10/13$23.00–$39.50$23.00--
$307.50Oct 23$0.00$2.15$1.08$0.50 10/14$0.53–$3.22$0.50--
$305.00Oct 23$0.00$2.15$1.08$3.03 10/07$0.43–$9.50$1.08--
$305.00Oct 30$0.00$2.70$1.35$4.60 09/30$1.25–$10.50$1.35--
$305.00Nov 6$0.00$2.90$1.45$5.48 10/08$1.40–$8.40$1.45--
$302.50Oct 23$0.00$2.15$1.08$1.52 10/08$1.05–$2.25$1.08--
$300.00Oct 23$0.00$2.15$1.08$2.05 09/30$0.75–$7.30$1.08--
$300.00Oct 30$0.00$3.80$1.90$2.50 10/14$0.33–$8.75$1.90--
$300.00Nov 20$0.30$3.30$1.80$1.45 10/16$0.75–$10.70$1.45--
$300.00Nov 27$0.00$3.10$1.55$1.57 10/16$1.55–$4.95$1.55--
$300.00Dec 18$0.95$1.85$1.40$2.73 10/16$1.40–$13.10$1.40471

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 847
Total Puts 1,099
Put/Call Ratio 1.30
Net Difference -252

Prior's Put/Call Breakdown

Total Calls 788
Total Puts 1,766
Put/Call Ratio 2.24
Net Difference -978

Prior 7-Day Put/Call Summary

Total Calls 5,437
Total Puts 4,095
Average Put/Call Ratio 0.97
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