Tour v531
HLT
HILTON WORLDWIDE HLD
$358.07 -1.15%
$357.00 (-0.30%)🌙
as of 10/22 06:32 PM
(10/21 18:27) ◀
|
Thursday, October 22, 2026 (6:32pm)
January 2026
|
▶ (10/23 18:29)
◀ 10/22 18:32 ▶

Option Volume

Detail
ℹ
Current (10/22) 1,165
Calls: 266 (23%)
Puts: 899 (77%)
Prior (10/21) 1,946
Calls: 847 (44%)
Puts: 1,099 (56%)
Current vs Prior -40.13%
Calls: -68.60% (Calls)
Puts: -18.20% (Puts)
Prior 7-Day Total 11,091
Calls: 6,074 (55%)
Puts: 5,017 (45%)
Prior 7-Day Average 1,584
Calls: 867 (55%)
Puts: 716 (45%)
Current vs Prior 7-Day Avg -26.47%
Calls: -69.34%
Puts: +25.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22) $1.57M
Calls: $456.7K (29%)
Puts: $1.11M (71%)
Prior (10/21) $3.06M
Calls: $1.96M (64%)
Puts: $1.09M (36%)
Current vs Prior -48.62%
Calls: -76.72%
Puts: +1.78%
Prior 7-Day Total $13.21M
Calls: $9.32M (71%)
Puts: $3.88M (29%)
Prior 7-Day Average $1.89M
Calls: $1.33M (71%)
Puts: $554.5K (29%)
Current vs Prior 7-Day Avg -16.80%
Calls: -65.72%
Puts: +100.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 3.38
Prior (10/21) 1.30
Current vs Prior +160.47%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +227.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22) 7,080
Calls: 3,264 (46%)
Puts: 3,816 (54%)
Prior (10/21) 9,073
Calls: 4,166 (46%)
Puts: 4,907 (54%)
Current vs Prior -21.97%
Prior 7-Day Total 40,680
Calls: 22,644 (56%)
Puts: 18,036 (44%)
Prior 7-Day Average 5,811
Calls: 3,234 (56%)
Puts: 2,576 (44%)
Current vs Prior 7-Day Avg +21.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 1.83% | 5.11%7.11% | 10.35%
Prior 2.24% | 5.42%7.33% | 10.30%
Current vs Prior -18.07% | -5.78%-3.02% | +0.49%
Prior 7-Day Avg 2.42% | 4.70%4.25% | 9.49%
Current vs 7-Day Avg -24.36% | +8.80%+67.24% | +9.01%
Prior 7-Day Eod 2.24% | 5.42%7.33% | 10.30%
Current vs 7-Day Eod -18.07% | -5.78%-3.02% | +0.49%
Sentiment BULLISHBULLISH

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 bearish flow with 71% put dollar volume ($1.11M). Below-average activity with volume down 40% vs prior. Extreme bearish P/C ratio of 3.38 - heavy put buying. P/C ratio rising 160% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 5 of results (avg 7.6%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Nov 652.0055.20$53.606.0%10.93--
$315.00Nov 642.7045.70$44.206.8%10.91--
$305.00Oct 2351.0054.90$52.957.4%10.94--
$315.00Oct 2341.0044.70$42.858.6%10.93--
$332.50Oct 3026.5029.10$27.809.4%10.86--
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. 27 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 2326.0029.30$27.6511.9%10.95--
$342.50Oct 2313.8016.60$15.2018.4%90.9420
$305.00Oct 2351.0054.90$52.957.4%10.94--
$340.00Oct 2316.8019.30$18.0513.9%200.94--
$345.00Oct 2311.8014.50$13.1520.5%10.93115
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Oct 234.406.60$5.5040.0%10.76--
$360.00Oct 232.354.90$3.6370.2%30.6323
$360.00Nov 2011.1014.00$12.5523.1%4050.51350
$360.00Nov 2711.5015.30$13.4028.4%40.51--

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 623, top 405)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 2316.8019.30$18.0513.9%200.94--
$370.00Nov 206.108.80$7.4536.2%170.37517
$375.00Nov 204.406.10$5.2532.4%150.3015
$380.00Nov 202.905.80$4.3566.7%150.2528
$342.50Oct 2313.8016.60$15.2018.4%90.9420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2011.1014.00$12.5523.1%4050.51350
$347.50Oct 230.100.70$0.40150.0%220.10--
$337.50Nov 203.206.10$4.6562.4%100.24--
$355.00Oct 230.103.30$1.70188.2%60.3549
$340.00Oct 302.303.70$3.0046.7%50.211

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 28.4%, max 45.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Oct 23Nov 2043.2%31.9%35.3%10117
$370.00Oct 30Nov 2040.6%30.9%31.4%21517
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Oct 23Nov 2743.2%29.8%45.0%723
$355.00Oct 23Oct 3040.9%40.2%1.9%749

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 59.81, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$375.00$380.00Nov 20$0.90$4.10$0.9030%4.56$375.90
$380.00$390.00Nov 20$1.52$8.48$1.5225%5.58$381.52
$355.00$360.00Oct 23$2.42$2.58$2.4266%1.07$357.42
$367.50$370.00Nov 20$0.75$1.75$0.7540%2.33$368.25
$367.50$370.00Oct 30$0.60$1.90$0.6034%3.17$368.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$317.50$295.00Oct 30$0.37$22.13$0.377%59.81$317.13
$345.00$342.50Oct 30$0.15$2.35$0.1526%15.67$344.85
$360.00$345.00Nov 20$5.55$9.45$5.5551%1.70$354.45
$342.50$340.00Oct 30$0.25$2.25$0.2524%9.00$342.25
$360.00$357.50Oct 23$1.10$1.40$1.1063%1.27$358.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.79, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$375.00Nov 20$2.20$2.20$2.8063%0.79$372.20
$360.00$367.50Nov 20$3.60$3.60$3.9051%0.92$363.60
$365.00$370.00Nov 6$2.05$2.05$2.9559%0.69$367.05
$362.50$365.00Oct 30$1.05$1.05$1.4557%0.72$363.55
$360.00$365.00Nov 6$2.25$2.25$2.7551%0.82$362.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$337.50$320.00Nov 20$2.80$2.80$14.7076%0.19$334.70
$345.00$337.50Nov 20$2.35$2.35$5.1568%0.46$342.65
$350.00$345.00Oct 30$1.65$1.65$3.3566%0.49$348.35
$355.00$350.00Oct 23$1.15$1.15$3.8565%0.30$353.85
$340.00$317.50Oct 30$1.98$1.98$20.5279%0.10$338.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.04, cheapest $8.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$367.50Oct 30Nov 20$3.6039.8%30.6%
$360.00Oct 23Nov 6$7.2243.2%35.5%
$370.00Oct 30Nov 6$1.0540.6%33.7%
$355.00Oct 23Nov 6$7.4040.9%34.0%
$357.50Oct 30Nov 6$1.8539.0%34.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Oct 23Nov 20$8.9243.2%31.9%
$355.00Oct 23Oct 30$5.2540.9%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.61% of stock, avg 3.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Oct 23$2.13$3.63$5.76$354.24$365.761.61%
$355.00Oct 23$4.55$1.70$6.25$348.75$361.251.75%
$362.50Oct 23$1.35$5.50$6.85$355.65$369.351.91%
$350.00Oct 23$8.15$0.55$8.70$341.30$358.702.43%
$345.00Oct 23$13.15$0.28$13.43$331.57$358.433.75%
$342.50Oct 23$15.20$0.25$15.45$327.05$357.954.31%
$345.00Oct 30$17.10$3.40$20.50$324.50$365.505.73%
$342.50Oct 30$19.30$3.25$22.55$319.95$365.056.30%
$360.00Nov 20$11.80$12.55$24.35$335.65$384.356.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.37% of stock, avg 2.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$347.50Oct 23$0.93$0.40$1.33$346.17$366.33
$365.00$350.00Oct 23$0.93$0.55$1.48$348.52$366.48
$362.50$347.50Oct 23$1.35$0.40$1.75$345.75$364.25
$362.50$350.00Oct 23$1.35$0.55$1.90$348.10$364.40
$365.00$315.00Oct 23$0.93$1.08$2.01$312.99$367.01
$365.00$355.00Oct 23$0.93$1.70$2.63$352.37$367.63
$362.50$315.00Oct 23$1.35$1.08$2.43$312.57$364.93
$362.50$355.00Oct 23$1.35$1.70$3.05$351.95$365.55
$360.00$350.00Oct 23$2.13$0.55$2.68$347.32$362.68
$360.00$347.50Oct 23$2.13$0.40$2.53$344.97$362.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 0.28, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
345/348362/365Oct 23$0.54$1.9662%0.28$346.96$363.04
348/350362/365Oct 23$0.57$1.9358%0.30$349.43$363.07
340/342368/370Oct 30$0.85$1.6542%0.52$341.65$368.35
342/345368/370Oct 30$0.75$1.7540%0.43$344.25$368.25
305/315390/400Nov 20$1.84$8.1672%0.23$313.16$391.84
345/350368/370Oct 30$2.25$2.7532%0.82$347.75$369.75
305/315380/390Nov 20$2.28$7.7264%0.30$312.72$382.28
338/345375/380Nov 20$3.25$4.2538%0.76$341.75$378.25
338/345390/400Nov 20$3.43$6.5750%0.52$341.57$393.43
350/355362/365Oct 23$1.57$3.4337%0.46$353.43$364.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 12.98, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Nov 20$0.44$9.5614%21.73
$360.00$365.00$370.00Nov 6$0.20$4.8016%24.00
$350.00$352.50$355.00Oct 23$0.20$2.3020%11.50
$360.00$362.50$365.00Oct 23$0.36$2.1419%5.94
$365.00$367.50$370.00Oct 30$0.20$2.308%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$295.00$317.50$340.00Oct 30$1.61$20.8917%12.98
$345.00$350.00$355.00Oct 30$0.25$4.7518%19.00
$355.00$357.50$360.00Oct 23$0.27$2.2328%8.26
$342.50$345.00$347.50Oct 23$0.09$2.414%26.78
$357.50$360.00$362.50Oct 23$0.77$1.7327%2.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-1.45, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$347.50$357.501:2Oct 30-$2.30$7.70
$315.00$330.001:2Oct 23-$12.45$2.55
$345.00$350.001:2Oct 23-$3.15$1.85
$330.00$340.001:2Oct 23-$8.45$1.55
$380.00$390.001:2Nov 20-$1.31$8.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$345.001:2Nov 20-$1.45$13.55
$317.50$295.001:2Oct 30-$0.28$22.22
$315.00$305.001:2Nov 20-$0.46$9.54
$357.50$355.001:2Oct 23-$0.87$1.63
$342.50$315.001:2Oct 23-$1.91$25.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.88%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Nov 20$10.300.490.5%2.88%3.42%9117
$367.50Nov 20$7.100.402.6%1.98%4.62%1--
$370.00Nov 20$6.100.373.3%1.70%5.04%17517
$375.00Nov 20$4.400.304.7%1.23%5.96%1515
$360.00Nov 6$7.900.490.5%2.21%2.75%1350
$365.00Nov 6$5.800.411.9%1.62%3.56%24
$370.00Nov 6$4.500.333.3%1.26%4.59%42
$380.00Nov 20$2.900.256.1%0.81%6.93%1528
$390.00Nov 20$1.650.178.9%0.46%9.38%24
$362.50Oct 30$5.000.431.2%1.40%2.63%2--

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 $330.00 06-17 call last traded $39.60 on 08/26 (now $52.70/$55.40) — try a limit near $52.70. Also watch the $360.00 09-17 call last traded $20.73 on 09/24 (now $41.40/$44.80) — try a limit near $41.40; the $350.00 11-20 call last traded $10.20 on 10/16 (now $16.40/$18.40) — try a limit near $16.40. Most tradeable put: the $380.00 09-17 put last traded $64.70 on 10/02 (now $39.50/$42.50) — try a limit near $41.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$357.50Oct 23$1.65$4.20$2.93$0.75 10/16$0.57–$6.55$1.65--
$357.50Nov 20$11.80$14.00$12.90--$12.90–$12.90—$11.803
$360.00Oct 23$0.85$3.40$2.13$1.17 10/16$0.40–$4.75$1.17--
$360.00Oct 30$6.60$8.40$7.50$5.21 10/16$0.95–$10.85$6.60--
$360.00Nov 6$7.90$10.80$9.35$5.40 10/16$1.45–$12.30$7.90350
$360.00Nov 13$9.00$12.20$10.60$6.90 10/16$1.65–$13.75$9.00--
$360.00Nov 20$10.30$13.30$11.80$6.35 10/16$1.48–$14.55$10.30117
$360.00Dec 18$14.60$17.20$15.90$10.80 10/16$2.25–$18.85$14.60129
$360.00Jan 15$19.00$20.60$19.80$13.30 10/16$3.47–$21.95$19.00--
$360.00Mar 19$25.50$28.20$26.85$20.70 10/16$7.10–$29.80$25.50--
$360.00Apr 16$28.30$30.80$29.55$15.00 10/12$9.05–$32.60$28.30--
$360.00Jun 17$34.20$37.50$35.85$18.42 10/06$13.00–$38.75$34.20--
$360.00Sep 17$41.40$44.80$43.10$20.73 09/24$18.55–$46.50$41.4054
$360.00Jan 21$50.40$54.00$52.20$47.08 10/16$26.65–$55.75$50.40--
$355.00Oct 23$3.20$5.90$4.55$1.10 10/16$0.53–$8.65$3.20--
$355.00Oct 30$9.00$11.30$10.15$5.50 10/16$0.95–$13.65$9.00--
$352.50Oct 23$5.20$7.30$6.25$1.75 10/16$0.55–$10.90$5.20--
$352.50Nov 20$14.80$17.10$15.95--$15.95–$15.95—$14.801
$365.00Oct 23$0.05$1.80$0.93$0.30 10/16$0.18–$2.08$0.30--
$365.00Oct 30$4.20$6.60$5.40--$5.40–$5.40—$4.204
$365.00Nov 6$5.80$8.40$7.10--$7.10–$7.10—$5.804
$350.00Oct 23$6.40$9.90$8.15$2.35 10/16$0.48–$13.20$6.40--
$350.00Oct 30$12.30$14.70$13.50$7.20 10/16$1.45–$17.15$12.30--
$350.00Nov 6$14.00$16.50$15.25$9.00 10/16$1.78–$18.50$14.00--
$350.00Nov 20$16.40$18.40$17.40$10.20 10/16$2.13–$20.95$16.40599
$350.00Nov 27$16.20$20.40$18.30$11.10 10/16$3.78–$21.55$16.20--
$350.00Dec 18$20.20$22.30$21.25$6.50 10/14$3.38–$24.75$20.20--
$350.00Jan 15$24.80$26.20$25.50$18.60 10/16$4.90–$28.00$24.80--
$350.00Mar 19$31.30$34.20$32.75$15.00 10/14$9.50–$35.80$31.30--
$350.00Apr 16$34.10$37.00$35.55$27.60 10/16$11.50–$38.45$34.10--
$350.00Jun 17$40.00$42.60$41.30$20.24 10/01$16.15–$44.75$40.00--
$350.00Sep 17$46.90$50.70$48.80$26.70 09/03$22.00–$52.25$46.90--
$350.00Jan 21$56.00$59.50$57.75$52.45 10/16$29.90–$61.50$56.00--
$347.50Oct 23$8.80$11.80$10.30$3.51 10/16$0.57–$15.60$8.80--
$347.50Oct 30$14.30$16.50$15.40$8.99 10/16$2.33–$19.20$14.301
$370.00Oct 30$3.20$4.80$4.00$0.80 10/16$0.60–$6.05$3.20--
$370.00Nov 20$6.10$8.80$7.45$3.65 10/16$0.75–$9.40$6.10517
$370.00Dec 18$10.20$12.70$11.45$6.19 10/16$1.27–$13.10$10.20208
$370.00Jan 15$14.10$16.30$15.20$9.13 10/16$2.23–$17.10$14.10--
$370.00Mar 19$20.30$23.30$21.80$15.30 10/16$5.15–$24.40$20.30--
$370.00Apr 16$23.10$26.10$24.60$11.80 10/12$7.20–$27.10$23.10--
$370.00Jun 17$28.90$32.20$30.55$16.25 10/14$10.50–$33.25$28.90--
$370.00Sep 17$36.10$40.00$38.05$26.90 08/25$15.85–$41.00$36.10--
$370.00Jan 21$45.00$48.90$46.95$29.28 10/06$22.50–$50.25$45.00--
$370.00Nov 6$4.50$5.60$5.05--$5.05–$5.05—$4.502
$345.00Oct 23$11.80$14.50$13.15$4.76 10/16$0.90–$18.00$11.80115
$345.00Oct 30$15.90$18.30$17.10$2.17 10/05$1.85–$21.10$15.90--
$345.00Nov 6$17.40$20.20$18.80$3.80 09/28$2.05–$22.25$17.40--
$345.00Nov 13$18.50$21.80$20.15$3.84 10/02$3.13–$23.50$18.50--
$345.00Nov 27$20.20$23.50$21.85$6.02 10/13$5.25–$25.20$20.20--
$342.50Oct 23$13.80$16.60$15.20$6.90 10/16$1.00–$20.45$13.8020
$342.50Oct 30$18.10$20.50$19.30$13.00 10/16$3.75–$23.15$18.10--
$375.00Oct 30$1.10$4.90$3.00$0.50 10/16$0.55–$4.75$1.10--
$375.00Nov 20$4.40$6.10$5.25--$5.25–$5.25—$4.4015
$340.00Oct 23$16.80$19.30$18.05$1.40 10/13$0.95–$22.80$16.80--
$340.00Oct 30$19.90$22.80$21.35$13.57 10/16$1.93–$25.35$19.90--
$340.00Nov 20$23.30$26.30$24.80$16.00 10/16$3.55–$28.40$23.30212
$340.00Nov 27$23.50$27.30$25.40$7.87 10/13$6.75–$28.80$23.50--
$340.00Dec 18$27.00$29.50$28.25$20.20 10/16$5.35–$31.90$27.00--
$340.00Jan 15$30.30$32.80$31.55$24.50 10/16$7.65–$34.95$30.30--
$340.00Mar 19$37.60$40.30$38.95$32.90 10/16$12.55–$42.60$37.60--
$340.00Jun 17$46.10$49.10$47.60$25.50 10/07$19.90–$51.10$46.10--
$340.00Sep 17$53.00$56.70$54.85$30.90 09/03$25.75–$58.75$53.00--
$340.00Jan 21$61.60$65.50$63.55$45.00 08/28$34.00–$67.75$61.60--
$337.50Oct 23$18.80$21.70$20.25$1.40 10/13$1.58–$25.35$18.80--
$337.50Oct 30$21.10$24.90$23.00$5.40 10/12$5.25–$27.65$21.10--
$380.00Dec 18$6.50$9.00$7.75$3.84 10/16$0.83–$9.40$6.50236
$380.00Jan 15$10.10$12.10$11.10$6.37 10/16$1.63–$12.25$10.10--
$380.00Mar 19$16.10$18.70$17.40$12.00 10/16$3.58–$19.55$16.10--
$380.00Jun 17$24.30$27.50$25.90$13.80 10/14$8.35–$28.40$24.30--
$380.00Sep 17$31.50$35.00$33.25--$33.25–$35.85$31.5097
$380.00Nov 20$2.90$5.80$4.35--$4.35–$5.60$2.9028
$335.00Oct 23$21.30$24.30$22.80$12.60 10/16$1.73–$27.85$21.30--
$335.00Nov 6$24.50$28.00$26.25$8.00 09/29$3.88–$30.30$24.50--
$335.00Nov 13$25.50$29.40$27.45$5.80 10/02$5.35–$31.15$25.50--
$332.50Oct 23$23.80$26.50$25.15$14.60 10/16$2.05–$30.15$23.80--
$330.00Oct 23$26.00$29.30$27.65$20.35 10/16$2.33–$32.60$26.00--
$330.00Oct 30$27.70$31.50$29.60$23.37 10/16$3.73–$34.35$27.70--
$330.00Nov 6$28.60$32.30$30.45$24.75 10/16$5.40–$35.20$28.60--
$330.00Nov 20$31.50$34.00$32.75$22.85 10/16$5.75–$36.65$31.50--
$330.00Dec 18$34.00$37.30$35.65$26.90 10/16$7.90–$39.75$34.00--
$330.00Jan 15$37.00$40.30$38.65$18.04 10/12$10.55–$43.10$37.00--
$330.00Mar 19$44.50$47.40$45.95$39.80 10/16$16.55–$49.60$44.50--
$330.00Apr 16$46.60$49.90$48.25$23.70 09/01$18.60–$52.20$46.60--
$330.00Jun 17$52.70$55.40$54.05$39.60 08/26$23.55–$57.95$52.7044
$330.00Sep 17$59.50$63.30$61.40$45.05 08/27$30.45–$65.25$59.50--
$330.00Jan 21$68.00$72.00$70.00$47.20 09/30$38.75–$74.25$68.00--
$330.00Jan 19$89.50$94.00$91.75$70.90 10/12$57.95–$96.50$89.50--
$390.00Dec 18$3.90$6.40$5.15--$4.85–$6.50$3.90188
$390.00Nov 20$1.65$4.00$2.83--$2.83–$2.83—$1.654
$325.00Oct 23$31.30$34.20$32.75$5.20 10/07$3.63–$37.80$31.30--
$325.00Oct 30$32.30$36.10$34.20$7.92 10/06$4.85–$38.70$32.30--
$325.00Nov 6$33.00$36.80$34.90$9.35 10/02$7.70–$39.35$33.00--
$322.50Oct 23$34.30$36.70$35.50$8.10 10/06$5.30–$40.15$34.30--
$320.00Oct 23$36.30$39.20$37.75$9.80 10/06$4.90–$42.55$36.30--
$320.00Oct 30$37.00$40.30$38.65$9.41 10/05$6.65–$43.50$37.00--
$400.00Dec 18$2.40$4.50$3.45--$3.45–$4.60$2.4066
$400.00Jan 21$31.00$35.00$33.00--$33.00–$36.25$31.00145
$400.00Nov 20$0.60$2.90$1.75--$1.75–$1.75—$0.603
$400.00Sep 17$22.60$26.50$24.55--$24.55–$24.55—$22.602
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 6$9.90$12.10$11.00$15.00 10/16$8.65–$47.75$11.00--
$360.00Nov 27$11.50$15.30$13.40$20.64 10/16$11.20–$37.35$13.40--
$360.00Mar 19$21.30$23.90$22.60$55.80 09/08$20.20–$54.75$22.604
$360.00Jan 21$32.50$36.00$34.25$64.04 09/08$32.80–$61.25$34.2522
$360.00Dec 18$14.50$17.10$15.80--$13.15–$15.80$14.5012
$360.00Oct 23$2.35$4.90$3.63--$1.70–$3.63$2.3523
$360.00Nov 20$11.10$14.00$12.55--$11.00–$12.55$11.10350
$360.00Sep 17$28.60$32.50$30.55--$30.55–$30.55—$28.6017
$355.00Oct 23$0.10$3.30$1.70$7.00 10/16$1.70–$47.80$1.7049
$350.00Oct 23$0.10$1.00$0.55$7.10 10/16$0.55–$42.75$0.55100
$350.00Nov 13$6.10$9.00$7.55$11.80 10/16$6.10–$35.55$7.55--
$350.00Nov 27$7.40$10.70$9.05$14.63 10/16$7.35–$28.85$9.05--
$350.00Jan 15$13.00$14.80$13.90$18.80 10/16$11.30–$44.40$13.9030
$350.00Mar 19$16.70$19.60$18.15$22.90 10/16$16.60–$46.50$18.1532
$350.00Apr 16$18.20$21.20$19.70$33.80 08/25$17.45–$47.35$19.703
$350.00Jun 17$21.50$24.50$23.00$36.82 08/25$21.15–$49.10$23.00--
$350.00Sep 17$24.40$28.50$26.45$40.80 08/20$24.70–$51.40$26.45--
$350.00Jan 21$27.50$32.00$29.75$34.50 10/16$28.80–$54.25$29.75--
$350.00Dec 18$9.60$12.70$11.15--$11.15–$11.15—$9.604
$347.50Oct 23$0.10$0.70$0.40$4.75 10/16$0.40–$24.20$0.40--
$347.50Oct 30$3.10$5.10$4.10$8.34 10/16$3.90–$21.55$4.10--
$370.00Jan 15$21.30$24.30$22.80$64.91 09/08$19.90–$62.80$22.80--
$370.00Jan 21$36.50$41.00$38.75$54.80 10/14$37.30–$68.25$38.75--
$370.00Sep 17$33.30$37.50$35.40--$35.40–$35.40—$33.303
$345.00Oct 23$0.05$0.50$0.28$4.49 10/16$0.28–$38.00$0.28108
$345.00Oct 30$2.40$4.40$3.40$7.99 10/16$3.08–$37.90$3.40--
$345.00Nov 6$3.40$6.40$4.90$18.90 10/13$4.33–$33.60$4.90--
$342.50Oct 23$0.00$0.50$0.25$3.30 10/16$0.25–$25.90$0.2532
$342.50Oct 30$2.20$4.30$3.25--$3.03–$3.25$2.205
$340.00Oct 30$2.30$3.70$3.00$5.40 10/16$2.03–$33.25$3.001
$340.00Nov 20$4.40$6.80$5.60$9.62 10/16$4.75–$34.30$5.60--
$340.00Dec 18$6.90$8.90$7.90$10.70 10/16$7.30–$35.10$7.90--
$340.00Jan 15$9.80$11.90$10.85$13.10 10/16$9.25–$36.50$10.8559
$340.00Mar 19$13.30$16.50$14.90$16.10 10/16$12.55–$39.20$14.90--
$340.00Apr 16$14.70$17.30$16.00$19.30 10/16$14.35–$39.90$16.00--
$340.00Jun 17$17.80$20.70$19.25$31.30 08/26$18.20–$42.35$19.25--
$340.00Sep 17$20.50$24.50$22.50$35.00 08/27$21.00–$45.00$22.50--
$340.00Jan 21$24.20$27.80$26.00$37.60 10/14$25.25–$48.00$26.00--
$380.00Jan 15$27.80$30.50$29.15$74.60 09/08$25.85–$72.65$29.15--
$380.00Sep 17$39.50$42.50$41.00$64.70 10/02$37.80–$74.95$41.001
$335.00Oct 23$0.00$2.15$1.08$1.10 10/16$0.70–$28.45$1.08--
$335.00Oct 30$0.75$3.80$2.28$4.40 10/16$1.98–$28.70$2.28--
$335.00Nov 6$1.85$4.30$3.08$14.50 10/13$2.63–$25.25$3.08--
$332.50Oct 30$0.40$3.60$2.00$4.40 10/16$1.95–$11.10$2.00--
$330.00Nov 13$1.70$3.90$2.80$5.50 10/16$2.55–$19.50$2.80--
$330.00Nov 20$2.05$4.40$3.23$5.49 10/16$2.90–$25.80$3.23--
$330.00Dec 18$5.40$6.00$5.70$7.95 10/16$4.00–$27.30$5.7016
$330.00Jan 15$7.10$8.70$7.90$19.35 10/06$6.60–$29.30$7.90248
$330.00Mar 19$10.00$13.50$11.75$13.40 10/16$9.80–$32.60$11.75102
$330.00Apr 16$11.50$14.40$12.95$24.63 08/27$11.80–$33.55$12.952
$330.00Sep 17$17.40$21.00$19.20$30.82 08/27$18.00–$39.20$19.20--
$330.00Jan 21$20.50$24.50$22.50$25.70 10/16$21.90–$42.25$22.50--
$330.00Jun 17$14.60$17.40$16.00--$16.00–$16.00—$14.6012
$327.50Oct 23$0.00$0.40$0.20$5.60 10/13$0.20–$13.10$0.20--
$325.00Oct 23$0.00$2.15$1.08$6.50 10/08$0.68–$20.05$1.08--
$325.00Oct 30$0.25$3.20$1.73$7.30 10/14$1.68–$20.85$1.73--
$325.00Nov 6$0.40$3.70$2.05$8.23 10/12$1.98–$18.10$2.05--
$325.00Nov 13$1.20$3.80$2.50$3.30 10/16$2.50–$16.30$2.50--
$322.50Oct 23$0.00$2.15$1.08$3.10 10/12$1.08–$9.40$1.08--
$320.00Oct 23$0.00$0.05$0.03$2.22 10/14$0.03–$16.10$0.03--
$320.00Oct 30$0.15$1.05$0.60$5.56 10/13$0.60–$17.30$0.60--
$320.00Nov 6$0.10$3.30$1.70$2.70 10/16$1.70–$15.10$1.70--
$320.00Nov 13$0.35$3.60$1.98$3.14 10/16$1.98–$13.70$1.98--
$320.00Nov 20$1.15$2.55$1.85$7.90 10/13$1.85–$19.75$1.8535
$320.00Dec 18$3.20$4.40$3.80$10.80 10/14$3.25–$21.15$3.8079
$320.00Jan 15$3.70$5.80$4.75$6.80 10/16$4.20–$23.15$4.75257
$320.00Mar 19$7.50$10.50$9.00$11.15 10/16$7.85–$26.75$9.00--
$320.00Apr 16$8.80$11.90$10.35$19.30 10/13$9.30–$27.80$10.35--
$320.00Jun 17$11.50$14.40$12.95$26.60 10/01$12.25–$30.60$12.95--
$320.00Sep 17$14.10$18.10$16.10$27.23 10/07$15.00–$33.45$16.10--
$320.00Jan 21$17.50$21.40$19.45$22.66 10/16$19.25–$36.70$19.45--
$320.00Jan 19$24.50$29.50$27.00$38.48 09/28$26.00–$43.75$27.00--
$317.50Oct 23$0.00$2.15$1.08$1.95 10/12$1.08–$6.20$1.08--
$315.00Oct 23$0.00$2.15$1.08$1.80 10/12$1.08–$13.40$1.08--
$315.00Oct 30$0.10$2.85$1.48$8.30 09/30$1.40–$14.50$1.48--
$315.00Nov 6$0.10$3.10$1.60$7.00 10/07$1.60–$12.70$1.60--
$315.00Nov 13$0.10$3.60$1.85$8.44 10/07$1.78–$11.30$1.85--
$312.50Oct 23$0.00$2.15$1.08$2.64 10/08$1.08–$4.50$1.08--
$310.00Oct 23$0.00$0.05$0.03$0.75 10/14$0.03–$10.70$0.03--
$310.00Oct 30$0.00$2.70$1.35$6.30 09/30$0.50–$11.70$1.35--
$310.00Nov 20$0.25$3.40$1.83$4.82 10/14$1.63–$13.75$1.83--
$310.00Dec 18$2.50$3.60$3.05$3.96 10/16$1.95–$16.60$3.05--
$310.00Jan 15$2.35$4.20$3.28$4.70 10/16$2.63–$17.65$3.28684
$310.00Mar 19$5.90$8.00$6.95$13.40 10/13$6.55–$21.40$6.95--
$310.00Apr 16$6.20$10.50$8.35$10.10 10/16$7.80–$22.85$8.35--
$310.00Jun 17$8.90$12.30$10.60$28.75 09/09$10.05–$25.65$10.60--
$310.00Sep 17$11.90$15.90$13.90$23.80 10/08$13.65–$29.20$13.90--
$310.00Jan 21$14.50$19.00$16.75$19.46 10/16$16.50–$32.25$16.75--
$310.00Jan 19$21.50$26.50$24.00$31.33 10/13$23.00–$39.30$24.00--
$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–$8.35$1.08--
$305.00Oct 30$0.00$2.55$1.27$4.60 09/30$1.25–$9.30$1.27--
$305.00Nov 6$0.00$2.75$1.38$5.48 10/08$1.38–$8.40$1.38--
$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–$6.40$1.08--
$300.00Oct 30$0.00$2.45$1.23$2.50 10/14$0.33–$7.45$1.23--
$300.00Nov 20$0.35$2.00$1.18$1.45 10/16$0.75–$9.70$1.18226
$300.00Nov 27$0.20$2.65$1.43$1.57 10/16$1.43–$4.95$1.43--
$300.00Dec 18$1.15$2.20$1.68$2.73 10/16$1.40–$11.75$1.68--
$300.00Jan 15$2.05$3.00$2.53--$2.53–$2.53—$2.05796

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 266
Total Puts 899
Put/Call Ratio 3.38
Net Difference -633

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,074
Total Puts 5,017
Average Put/Call Ratio 1.03
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