Tour v531
HLT
HILTON WORLDWIDE HLD
$349.63 -2.36%
$350.00 (+0.11%)🌙
as of 10/23 06:29 PM
(10/22 18:32) ◀
|
Friday, October 23, 2026 (6:29pm)
January 2026
|
▶ (10/26 14:07)
◀ 10/23 18:29 ▶

Option Volume

Detail
ℹ
Current (10/23) 1,155
Calls: 566 (49%)
Puts: 589 (51%)
Prior (10/22) 1,165
Calls: 266 (23%)
Puts: 899 (77%)
Current vs Prior -0.86%
Calls: +112.78% (Calls)
Puts: -34.48% (Puts)
Prior 7-Day Total 11,876
Calls: 6,058 (51%)
Puts: 5,818 (49%)
Prior 7-Day Average 1,696
Calls: 865 (51%)
Puts: 831 (49%)
Current vs Prior 7-Day Avg -31.92%
Calls: -34.60%
Puts: -29.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/23) $1.87M
Calls: $1.05M (56%)
Puts: $818.6K (44%)
Prior (10/22) $1.57M
Calls: $456.7K (29%)
Puts: $1.11M (71%)
Current vs Prior +18.85%
Calls: +129.24%
Puts: -26.45%
Prior 7-Day Total $13.97M
Calls: $9.01M (64%)
Puts: $4.96M (36%)
Prior 7-Day Average $2.00M
Calls: $1.29M (64%)
Puts: $708.9K (36%)
Current vs Prior 7-Day Avg -6.55%
Calls: -18.67%
Puts: +15.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 1.04
Prior (10/22) 3.38
Current vs Prior -69.21%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -29.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/23) 6,115
Calls: 3,363 (55%)
Puts: 2,752 (45%)
Prior (10/22) 7,080
Calls: 3,264 (46%)
Puts: 3,816 (54%)
Current vs Prior -13.63%
Prior 7-Day Total 44,289
Calls: 23,789 (54%)
Puts: 20,500 (46%)
Prior 7-Day Average 6,327
Calls: 3,398 (54%)
Puts: 2,928 (46%)
Current vs Prior 7-Day Avg -3.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 1.03% | 5.41%7.69% | 10.80%
Prior 1.83% | 5.11%7.11% | 10.35%
Current vs Prior +195.06% | +22.28%+8.25% | +4.35%
Prior 7-Day Avg 2.34% | 4.88%4.93% | 9.70%
Current vs 7-Day Avg +130.56% | +28.06%+56.19% | +11.27%
Prior 7-Day Eod 1.83% | 5.11%7.11% | 10.35%
Current vs 7-Day Eod +195.06% | +22.28%+8.25% | +4.35%
Sentiment BEARISHBEARISH

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

Slightly bearish P/C ratio of 1.04. P/C ratio dropping 69% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 8.0%, best 5.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2333.4036.70$35.059.4%10.911
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Nov 2014.3015.10$14.705.4%120.541
$352.50Oct 309.4010.30$9.859.1%10.52--

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. 35 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 2328.3031.70$30.0011.3%11.002
$315.00Oct 2333.4036.70$35.059.4%10.911
$325.00Oct 2323.4026.70$25.0513.2%10.87--
$330.00Oct 2318.7021.70$20.2014.9%10.8510
$332.50Oct 2315.9019.20$17.5518.8%420.8462
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Oct 235.708.60$7.1540.6%10.8111
$360.00Oct 238.3011.00$9.6528.0%30.7924
$355.00Oct 233.206.60$4.9069.4%280.7954
$360.00Nov 613.3016.30$14.8020.3%10.64--
$362.50Nov 2017.1020.50$18.8018.1%20.63200

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 444, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Oct 2315.9019.20$17.5518.8%420.8462
$340.00Oct 3013.1016.30$14.7021.8%350.7120
$335.00Oct 2313.7016.70$15.2019.7%260.8326
$342.50Oct 3012.5014.10$13.3012.0%260.662
$352.50Nov 2010.7013.10$11.9020.2%250.492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Nov 2012.9014.70$13.8013.0%330.51--
$355.00Oct 233.206.60$4.9069.4%280.7954
$347.50Oct 230.000.75$0.38197.4%220.1869
$350.00Oct 230.051.45$0.75186.7%130.42101
$350.00Nov 2011.0012.90$11.9515.9%120.4830

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 778.6%, max 2150.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Oct 23Nov 27674.2%30.0%2150.6%2726
$340.00Oct 23Nov 20559.2%33.4%1571.8%5211
$332.50Oct 23Oct 30742.2%52.3%1319.1%4363
$350.00Oct 30Nov 2045.7%31.3%46.0%4598
$370.00Oct 30Nov 2044.4%31.7%40.3%15573
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Oct 23Nov 27462.0%31.0%1388.5%424
$355.00Oct 23Nov 20252.5%33.6%651.2%4055
$347.50Oct 23Nov 20144.0%31.9%351.1%2569
$350.00Oct 23Nov 27104.6%28.5%267.4%14101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 0.92, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$342.50$345.00Oct 30$1.20$1.30$1.2066%1.08$343.70
$340.00$342.50Oct 30$1.40$1.10$1.4071%0.79$341.40
$347.50$350.00Oct 30$1.05$1.45$1.0557%1.38$348.55
$350.00$360.00Oct 30$4.05$5.95$4.0553%1.47$354.05
$352.50$355.00Nov 20$1.05$1.45$1.0549%1.38$353.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$352.50Nov 6$3.90$3.60$3.9064%0.92$356.10
$355.00$352.50Nov 20$0.90$1.60$0.9054%1.78$354.10
$352.50$345.00Oct 30$2.95$4.55$2.9552%1.54$349.55
$362.50$355.00Nov 20$4.10$3.40$4.1063%0.83$358.40
$330.00$325.00Nov 13$0.65$4.35$0.6522%6.69$329.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 1.33, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$362.50Oct 30$1.75$1.75$0.7564%2.33$361.75
$360.00$370.00Nov 20$3.50$3.50$6.5060%0.54$363.50
$362.50$367.50Oct 30$1.35$1.35$3.6571%0.37$363.85
$370.00$375.00Oct 30$0.90$0.90$4.1080%0.22$370.90
$350.00$352.50Nov 20$1.40$1.40$1.1048%1.27$351.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$340.00Oct 30$2.85$2.85$2.1561%1.33$342.15
$340.00$330.00Nov 20$3.30$3.30$6.7064%0.49$336.70
$347.50$337.50Nov 6$3.62$3.62$6.3856%0.57$343.88
$340.00$330.00Nov 13$2.55$2.55$7.4566%0.34$337.45
$330.00$320.00Nov 20$1.73$1.73$8.2776%0.21$328.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.62, cheapest $9.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Oct 30Nov 13$2.7049.6%33.3%
$360.00Oct 30Nov 20$3.2547.6%32.9%
$350.00Oct 30Nov 20$3.9045.7%31.3%
$355.00Nov 13Nov 20$1.7033.6%33.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Oct 23Nov 6$9.15104.6%36.9%
$352.50Oct 30Nov 6$1.0544.7%37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 0.92% of stock, avg 6.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$347.50Oct 23$2.85$0.38$3.23$344.27$350.730.92%
$340.00Oct 30$14.70$4.05$18.75$321.25$358.755.36%
$345.00Oct 30$12.10$6.90$19.00$326.00$364.005.43%
$337.50Oct 30$16.75$3.65$20.40$317.10$357.905.83%
$355.00Nov 13$9.15$12.90$22.05$332.95$377.056.31%
$350.00Nov 20$13.30$11.95$25.25$324.75$375.257.22%
$355.00Nov 20$10.85$14.70$25.55$329.45$380.557.31%
$352.50Nov 20$11.90$13.80$25.70$326.80$378.207.35%
$340.00Nov 20$19.35$8.25$27.60$312.40$367.607.89%
$330.00Nov 20$26.45$4.95$31.40$298.60$361.408.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 55 found (cheapest 1.00% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$375.00$327.50Oct 30$1.40$2.08$3.48$324.02$378.48
$370.00$327.50Oct 30$2.30$2.08$4.38$323.12$374.38
$367.50$327.50Oct 30$2.25$2.08$4.33$323.17$371.83
$375.00$337.50Oct 30$1.40$3.65$5.05$332.45$380.05
$375.00$325.00Nov 13$3.05$3.05$6.10$318.90$381.10
$367.50$337.50Oct 30$2.25$3.65$5.90$331.60$373.40
$370.00$337.50Oct 30$2.30$3.65$5.95$331.55$375.95
$375.00$340.00Oct 30$1.40$4.05$5.45$334.55$380.45
$362.50$327.50Oct 30$3.60$2.08$5.68$321.82$368.18
$375.00$330.00Nov 13$3.05$3.70$6.75$323.25$381.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.35, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
338/340370/375Oct 30$1.30$3.7051%0.35$338.70$371.30
338/340362/368Oct 30$1.75$3.2541%0.54$338.25$364.25
330/340365/375Nov 13$4.95$5.0535%0.98$335.05$369.95
328/338370/375Oct 30$2.47$7.5354%0.33$335.03$372.47
325/330365/375Nov 13$3.05$6.9546%0.44$326.95$368.05
328/338362/368Oct 30$2.92$7.0844%0.41$334.58$365.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$325.00$330.00Oct 23$0.10$4.9014%49.00
$330.00$340.00$350.00Nov 20$1.05$8.9523%8.52
$355.00$365.00$375.00Nov 13$1.30$8.7025%6.69
$315.00$320.00$325.00Oct 23$0.10$4.904%49.00
$340.00$342.50$345.00Oct 30$0.20$2.3010%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Nov 13$1.65$8.3526%5.06
$355.00$357.50$360.00Oct 23$0.25$2.250%9.00
$350.00$355.00$360.00Nov 13$0.85$4.1513%4.88
$320.00$330.00$340.00Nov 20$1.57$8.4319%5.37
$347.50$350.00$352.50Nov 20$0.85$1.656%1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-1.30, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Oct 30-$1.30$8.70
$355.00$365.001:2Nov 13-$1.75$8.25
$345.00$355.001:2Nov 13-$3.50$6.50
$365.00$375.001:2Nov 13-$0.65$9.35
$360.00$370.001:2Nov 20-$1.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$347.50$337.501:2Nov 6-$0.81$9.19
$350.00$340.001:2Nov 13-$2.05$7.95
$340.00$330.001:2Nov 13-$1.15$8.85
$337.50$327.501:2Oct 30-$0.51$9.49
$340.00$330.001:2Nov 20-$1.65$8.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.83%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$355.00Nov 20$9.900.461.5%2.83%4.37%182
$350.00Nov 20$12.100.520.1%3.46%3.57%2598
$352.50Nov 20$10.700.490.8%3.06%3.88%252
$360.00Nov 20$7.800.403.0%2.23%5.20%8--
$355.00Nov 13$7.300.451.5%2.09%3.62%38
$370.00Nov 20$4.000.285.8%1.14%6.97%10527
$350.00Oct 30$8.400.530.1%2.40%2.51%2--
$365.00Nov 13$3.600.324.4%1.03%5.43%13
$360.00Oct 30$4.200.363.0%1.20%4.17%3--
$370.00Nov 6$2.100.235.8%0.60%6.43%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. 197 contracts (avg 933 vol/day, 176 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 01-19 call last traded $70.90 on 10/12 (now $83.00/$87.50) — try a limit near $83.00. Also watch the $330.00 06-17 call last traded $39.60 on 08/26 (now $46.50/$50.00) — try a limit near $46.50; the $360.00 01-21 call last traded $47.08 on 10/16 (now $45.00/$49.00) — try a limit near $47.00. Most tradeable put: the $350.00 01-21 put last traded $34.50 on 10/16 (now $30.50/$35.00) — try a limit near $32.75.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Oct 23$0.00$2.70$1.35$2.35 10/16$0.48–$13.20$1.35--
$350.00Oct 30$8.40$10.40$9.40$7.20 10/16$1.45–$17.15$8.40--
$350.00Nov 6$9.50$12.10$10.80$9.00 10/16$1.78–$18.50$9.50--
$350.00Nov 20$12.10$14.50$13.30$10.20 10/16$2.65–$20.95$12.10598
$350.00Nov 27$12.20$15.40$13.80$11.10 10/16$3.78–$21.55$12.20--
$350.00Dec 18$16.00$18.60$17.30$6.50 10/14$4.55–$24.75$16.00--
$350.00Jan 15$18.60$22.10$20.35$18.60 10/16$7.05–$28.00$18.60263
$350.00Mar 19$26.20$29.70$27.95$15.00 10/14$11.85–$35.80$26.2070
$350.00Apr 16$28.80$32.20$30.50$27.60 10/16$13.65–$38.45$28.80--
$350.00Jun 17$34.60$38.20$36.40$20.24 10/01$18.70–$44.75$34.60--
$350.00Sep 17$42.00$45.50$43.75$26.70 09/03$24.95–$52.25$42.00--
$350.00Jan 21$50.00$54.00$52.00$52.45 10/16$33.00–$61.50$52.00--
$347.50Oct 23$1.30$4.40$2.85$3.51 10/16$0.57–$15.60$2.85--
$347.50Oct 30$8.90$12.00$10.45$8.99 10/16$2.33–$19.20$8.995
$352.50Oct 23$0.00$1.70$0.85$1.75 10/16$0.55–$10.90$0.85--
$352.50Nov 20$10.70$13.10$11.90--$11.90–$15.95$10.702
$345.00Oct 23$3.40$6.80$5.10$4.76 10/16$0.90–$18.00$4.76--
$345.00Oct 30$10.80$13.40$12.10$2.17 10/05$1.85–$21.10$10.80--
$345.00Nov 6$11.80$15.00$13.40$3.80 09/28$2.05–$22.25$11.80--
$345.00Nov 13$13.30$16.30$14.80$3.84 10/02$3.13–$23.50$13.302
$345.00Nov 27$14.80$18.10$16.45$6.02 10/13$5.25–$25.20$14.80--
$355.00Oct 23$0.00$2.30$1.15$1.10 10/16$0.53–$8.65$1.10--
$355.00Oct 30$6.00$7.90$6.95$5.50 10/16$0.95–$13.65$6.00--
$355.00Nov 13$7.30$11.00$9.15--$9.15–$9.15—$7.308
$355.00Nov 20$9.90$11.80$10.85--$10.85–$10.85—$9.902
$342.50Oct 23$6.00$9.30$7.65$6.90 10/16$1.00–$20.45$6.90--
$342.50Oct 30$12.50$14.10$13.30$13.00 10/16$3.75–$23.15$13.002
$357.50Oct 23$0.00$2.45$1.23$0.75 10/16$0.57–$6.55$0.75--
$340.00Oct 23$8.50$11.70$10.10$1.40 10/13$0.95–$22.80$8.50--
$340.00Oct 30$13.10$16.30$14.70$13.57 10/16$2.20–$25.35$13.5720
$340.00Nov 20$18.00$20.70$19.35$16.00 10/16$4.47–$28.40$18.00211
$340.00Nov 27$17.70$21.20$19.45$7.87 10/13$6.75–$28.80$17.70--
$340.00Dec 18$21.50$24.40$22.95$20.20 10/16$6.85–$31.90$21.50--
$340.00Jan 15$24.80$27.90$26.35$24.50 10/16$9.45–$34.95$24.80--
$340.00Mar 19$32.10$35.50$33.80$32.90 10/16$15.10–$42.60$32.90--
$340.00Jun 17$40.30$43.80$42.05$25.50 10/07$22.50–$51.10$40.30--
$340.00Sep 17$47.00$51.50$49.25$30.90 09/03$29.00–$58.75$47.00--
$340.00Jan 21$56.00$60.00$58.00$45.00 08/28$37.50–$67.75$56.00--
$360.00Oct 23$0.00$3.40$1.70$1.17 10/16$0.40–$4.75$1.17--
$360.00Oct 30$4.20$6.50$5.35$5.21 10/16$0.95–$10.85$5.21--
$360.00Nov 6$5.00$7.00$6.00$5.40 10/16$1.45–$12.30$5.40--
$360.00Nov 13$6.20$9.00$7.60$6.90 10/16$1.65–$13.75$6.90--
$360.00Nov 20$7.80$9.40$8.60$6.35 10/16$1.48–$14.55$7.80--
$360.00Dec 18$11.30$12.60$11.95$10.80 10/16$2.88–$18.85$11.30129
$360.00Jan 15$14.60$17.00$15.80$13.30 10/16$4.65–$21.95$14.60141
$360.00Mar 19$20.90$24.50$22.70$20.70 10/16$8.90–$29.80$20.90--
$360.00Apr 16$23.30$26.90$25.10$15.00 10/12$10.75–$32.60$23.30--
$360.00Jun 17$28.80$32.90$30.85$18.42 10/06$15.30–$38.75$28.80169
$360.00Sep 17$37.10$40.50$38.80$20.73 09/24$21.40–$46.50$37.1059
$360.00Jan 21$45.00$49.00$47.00$47.08 10/16$29.00–$55.75$47.0057
$337.50Oct 23$10.80$14.20$12.50$1.40 10/13$1.58–$25.35$10.80--
$337.50Oct 30$15.10$18.40$16.75$5.40 10/12$5.25–$27.65$15.10--
$335.00Oct 23$13.70$16.70$15.20$12.60 10/16$1.73–$27.85$13.7026
$335.00Nov 6$18.70$21.80$20.25$8.00 09/29$3.88–$30.30$18.70--
$335.00Nov 13$19.60$22.90$21.25$5.80 10/02$5.35–$31.15$19.60--
$365.00Oct 23$0.00$2.90$1.45$0.30 10/16$0.18–$2.08$0.30--
$365.00Nov 13$3.60$7.30$5.45--$5.45–$5.45—$3.603
$332.50Oct 23$15.90$19.20$17.55$14.60 10/16$2.05–$30.15$15.9062
$332.50Oct 30$19.00$22.40$20.70--$20.70–$20.70—$19.001
$330.00Oct 23$18.70$21.70$20.20$20.35 10/16$2.55–$32.60$20.2010
$330.00Oct 30$21.80$24.40$23.10$23.37 10/16$4.60–$34.35$23.10--
$330.00Nov 6$21.40$25.70$23.55$24.75 10/16$5.40–$35.20$23.55--
$330.00Nov 20$25.10$27.80$26.45$22.85 10/16$7.15–$36.65$25.10--
$330.00Dec 18$28.30$31.40$29.85$26.90 10/16$10.20–$39.75$28.30--
$330.00Jan 15$31.60$34.60$33.10$18.04 10/12$12.90–$43.10$31.60--
$330.00Mar 19$38.00$41.80$39.90$39.80 10/16$18.95–$49.60$39.80--
$330.00Apr 16$40.50$44.30$42.40$23.70 09/01$21.15–$52.20$40.50--
$330.00Jun 17$46.50$50.00$48.25$39.60 08/26$26.75–$57.95$46.5045
$330.00Sep 17$53.50$57.50$55.50$45.05 08/27$33.75–$65.25$53.50--
$330.00Jan 21$62.00$66.00$64.00$47.20 09/30$42.10–$74.25$62.00--
$330.00Jan 19$83.00$87.50$85.25$70.90 10/12$61.90–$96.50$83.003
$370.00Oct 30$1.50$3.10$2.30$0.80 10/16$0.60–$6.05$1.5046
$370.00Nov 20$4.00$6.20$5.10$3.65 10/16$0.78–$9.40$4.00527
$370.00Dec 18$7.40$10.00$8.70$6.19 10/16$1.85–$13.10$7.40220
$370.00Jan 15$10.40$13.00$11.70$9.13 10/16$2.68–$17.10$10.40--
$370.00Mar 19$16.70$20.20$18.45$15.30 10/16$6.75–$24.40$16.7092
$370.00Apr 16$19.00$22.50$20.75$11.80 10/12$8.50–$27.10$19.00--
$370.00Jun 17$24.70$28.30$26.50$16.25 10/14$12.70–$33.25$24.7073
$370.00Sep 17$31.00$35.50$33.25$26.90 08/25$18.10–$41.00$31.00--
$370.00Jan 21$40.00$44.00$42.00$29.28 10/06$25.35–$50.25$40.00267
$325.00Oct 23$23.40$26.70$25.05$5.20 10/07$4.10–$37.80$23.40--
$325.00Oct 30$25.50$28.80$27.15$7.92 10/06$6.30–$38.70$25.50--
$325.00Nov 6$25.60$29.90$27.75$9.35 10/02$7.70–$39.35$25.60--
$375.00Oct 30$0.20$2.60$1.40$0.50 10/16$0.55–$4.75$0.50--
$322.50Oct 23$25.70$29.20$27.45$8.10 10/06$5.30–$40.15$25.70--
$320.00Oct 23$28.30$31.70$30.00$9.80 10/06$6.35–$42.55$28.302
$320.00Oct 30$29.30$33.40$31.35$9.41 10/05$8.50–$43.50$29.30--
$380.00Dec 18$3.60$6.60$5.10$3.84 10/16$1.03–$9.40$3.84--
$380.00Jan 15$7.40$9.20$8.30$6.37 10/16$2.13–$12.25$7.40--
$380.00Mar 19$12.60$16.50$14.55$12.00 10/16$4.65–$19.55$12.60--
$380.00Jun 17$20.50$23.60$22.05$13.80 10/14$9.90–$28.40$20.50--
$315.00Oct 23$33.40$36.70$35.05--$35.05–$35.05—$33.401
$300.00Mar 19$60.60$64.40$62.50--$62.50–$62.50—$60.6056
$420.00Jan 21$20.50$24.00$22.25--$22.25–$22.25—$20.5021
$450.00Jan 21$12.70$16.00$14.35--$14.35–$14.35—$12.7075
$460.00Jan 21$10.50$14.00$12.25--$12.25–$12.25—$10.5041
$480.00Jan 19$23.00$26.70$24.85--$24.85–$24.85—$23.0054
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Oct 23$0.05$1.45$0.75$7.10 10/16$0.55–$37.80$0.75101
$350.00Nov 13$8.80$12.10$10.45$11.80 10/16$6.10–$35.55$10.457
$350.00Nov 27$10.30$14.00$12.15$14.63 10/16$7.35–$28.85$12.15--
$350.00Jan 15$14.60$17.80$16.20$18.80 10/16$11.30–$40.30$16.2097
$350.00Mar 19$20.00$22.60$21.30$22.90 10/16$16.60–$43.25$21.30--
$350.00Apr 16$20.70$24.20$22.45$33.80 08/25$17.45–$43.95$22.453
$350.00Jun 17$23.80$27.80$25.80$36.82 08/25$21.15–$46.20$25.80--
$350.00Sep 17$27.20$31.50$29.35$40.80 08/20$24.70–$48.65$29.3540
$350.00Jan 21$30.50$35.00$32.75$34.50 10/16$28.80–$51.25$32.7585
$350.00Nov 20$11.00$12.90$11.95--$11.95–$11.95—$11.0030
$347.50Oct 23$0.00$0.75$0.38$4.75 10/16$0.38–$24.20$0.3869
$347.50Oct 30$7.20$9.20$8.20$8.34 10/16$3.90–$21.55$8.20--
$352.50Nov 6$8.90$12.90$10.90--$10.90–$10.90—$8.901
$345.00Oct 23$0.00$0.80$0.40$4.49 10/16$0.28–$32.95$0.40--
$345.00Oct 30$6.00$7.80$6.90$7.99 10/16$3.08–$33.25$6.90--
$345.00Nov 6$6.80$8.40$7.60$18.90 10/13$4.33–$33.60$7.60--
$355.00Oct 23$3.20$6.60$4.90$7.00 10/16$1.70–$42.80$4.9054
$355.00Nov 13$11.40$14.40$12.90--$12.90–$12.90—$11.403
$355.00Nov 20$14.30$15.10$14.70--$14.70–$14.70—$14.301
$342.50Oct 23$0.00$2.25$1.13$3.30 10/16$0.25–$25.90$1.13--
$357.50Oct 23$5.70$8.60$7.15--$7.15–$7.15—$5.7011
$340.00Oct 30$2.70$5.40$4.05$5.40 10/16$2.03–$28.90$4.05--
$340.00Nov 20$7.50$9.00$8.25$9.62 10/16$4.75–$30.10$8.25--
$340.00Dec 18$9.80$11.10$10.45$10.70 10/16$7.30–$31.40$10.45--
$340.00Jan 15$10.50$14.50$12.50$13.10 10/16$9.25–$32.80$12.50100
$340.00Mar 19$15.10$19.20$17.15$16.10 10/16$12.55–$36.25$16.10--
$340.00Apr 16$16.50$20.20$18.35$19.30 10/16$14.35–$37.20$18.3517
$340.00Jun 17$19.70$23.70$21.70$31.30 08/26$18.20–$39.65$21.70--
$340.00Sep 17$23.00$27.00$25.00$35.00 08/27$21.00–$42.45$25.00--
$340.00Jan 21$26.50$30.50$28.50$37.60 10/14$25.25–$45.25$28.50--
$360.00Nov 6$13.30$16.30$14.80$15.00 10/16$8.65–$47.75$14.80--
$360.00Nov 27$15.70$19.50$17.60$20.64 10/16$11.20–$37.35$17.60--
$360.00Mar 19$24.40$27.50$25.95$55.80 09/08$20.20–$50.55$25.95--
$360.00Jan 21$35.50$39.50$37.50$64.04 09/08$32.80–$57.75$37.50--
$360.00Oct 23$8.30$11.00$9.65--$1.70–$9.65$8.3024
$360.00Nov 13$14.40$18.00$16.20--$16.20–$16.20—$14.405
$362.50Nov 20$17.10$20.50$18.80--$18.80–$18.80—$17.10200
$335.00Oct 23$0.00$3.40$1.70$1.10 10/16$0.70–$23.80$1.10--
$335.00Oct 30$2.05$4.30$3.18$4.40 10/16$1.98–$24.65$3.18--
$335.00Nov 6$2.30$6.50$4.40$14.50 10/13$2.63–$25.25$4.40--
$332.50Oct 30$1.65$4.90$3.28$4.40 10/16$1.95–$11.10$3.28--
$330.00Nov 13$2.30$5.10$3.70$5.50 10/16$2.55–$19.50$3.70--
$330.00Nov 20$4.40$5.50$4.95$5.49 10/16$2.90–$22.70$4.9546
$330.00Dec 18$6.80$8.50$7.65$7.95 10/16$4.00–$24.65$7.65--
$330.00Jan 15$7.00$11.00$9.00$19.35 10/06$6.60–$26.15$9.00246
$330.00Mar 19$11.70$15.60$13.65$13.40 10/16$9.80–$29.65$13.40--
$330.00Apr 16$12.90$16.10$14.50$24.63 08/27$11.80–$30.85$14.50--
$330.00Sep 17$19.20$23.50$21.35$30.82 08/27$18.00–$36.60$21.35--
$330.00Jan 21$22.50$27.00$24.75$25.70 10/16$21.90–$39.75$24.75160
$330.00Jun 17$16.10$19.90$18.00--$16.00–$18.00$16.1013
$370.00Jan 15$26.00$29.20$27.60$64.91 09/08$19.90–$58.10$27.60--
$370.00Jan 21$40.50$44.50$42.50$54.80 10/14$37.30–$64.75$42.50--
$327.50Oct 23$0.00$3.40$1.70$5.60 10/13$0.20–$13.10$1.70--
$325.00Oct 23$0.00$3.40$1.70$6.50 10/08$0.68–$16.10$1.70--
$325.00Oct 30$1.00$3.80$2.40$7.30 10/14$1.68–$17.35$2.40--
$325.00Nov 6$1.50$4.60$3.05$8.23 10/12$1.98–$18.10$3.05--
$325.00Nov 13$1.80$4.30$3.05$3.30 10/16$2.50–$16.30$3.054
$322.50Oct 23$0.00$3.40$1.70$3.10 10/12$1.08–$9.40$1.70--
$320.00Oct 23$0.00$0.05$0.03$2.22 10/14$0.03–$12.65$0.03--
$320.00Oct 30$0.10$3.50$1.80$5.56 10/13$0.60–$14.30$1.80--
$320.00Nov 6$0.05$4.00$2.03$2.70 10/16$1.70–$15.10$2.03--
$320.00Nov 13$1.40$3.80$2.60$3.14 10/16$1.98–$13.70$2.60--
$320.00Nov 20$2.65$3.80$3.22$7.90 10/13$1.85–$16.70$3.22--
$320.00Dec 18$4.50$5.50$5.00$10.80 10/14$3.25–$18.55$5.00--
$320.00Jan 15$5.60$8.00$6.80$6.80 10/16$4.20–$20.45$6.80251
$320.00Mar 19$8.70$12.00$10.35$11.15 10/16$7.85–$24.50$10.35104
$320.00Apr 16$10.00$13.60$11.80$19.30 10/13$9.30–$25.40$11.80--
$320.00Jun 17$12.90$17.00$14.95$26.60 10/01$12.25–$28.20$14.95--
$320.00Sep 17$15.50$20.50$18.00$27.23 10/07$15.00–$31.55$18.0023
$320.00Jan 21$19.50$23.50$21.50$22.66 10/16$19.25–$34.75$21.50164
$320.00Jan 19$26.80$31.00$28.90$38.48 09/28$26.00–$41.75$28.90--
$380.00Jan 15$33.10$35.90$34.50$74.60 09/08$25.85–$67.80$34.50--
$380.00Sep 17$42.50$47.00$44.75$64.70 10/02$37.80–$70.50$44.75--
$380.00Jan 21$46.00$50.00$48.00--$48.00–$48.00—$46.005
$317.50Oct 23$0.00$2.70$1.35$1.95 10/12$1.08–$6.20$1.35--
$315.00Oct 23$0.00$2.65$1.33$1.80 10/12$1.08–$10.35$1.33--
$315.00Oct 30$0.05$3.20$1.63$8.30 09/30$1.40–$11.65$1.63--
$315.00Nov 6$0.05$3.50$1.78$7.00 10/07$1.60–$12.70$1.78--
$315.00Nov 13$0.25$4.70$2.48$8.44 10/07$1.78–$11.30$2.48--
$312.50Oct 23$0.00$2.65$1.33$2.64 10/08$1.08–$4.50$1.33--
$310.00Oct 23$0.00$0.05$0.03$0.75 10/14$0.03–$8.10$0.03--
$310.00Oct 30$0.00$2.95$1.48$6.30 09/30$0.50–$9.50$1.48--
$310.00Nov 20$0.10$4.20$2.15$4.82 10/14$1.63–$11.55$2.15--
$310.00Dec 18$2.65$3.80$3.22$3.96 10/16$1.95–$14.00$3.22--
$310.00Jan 15$4.70$6.30$5.50$4.70 10/16$2.63–$15.95$4.70680
$310.00Mar 19$6.50$10.30$8.40$13.40 10/13$6.55–$19.75$8.40--
$310.00Apr 16$7.60$11.10$9.35$10.10 10/16$7.80–$20.90$9.353
$310.00Jun 17$10.10$14.40$12.25$28.75 09/09$10.05–$23.55$12.25--
$310.00Sep 17$13.00$17.50$15.25$23.80 10/08$13.65–$26.95$15.25--
$310.00Jan 21$16.50$20.50$18.50$19.46 10/16$16.50–$30.40$18.50--
$310.00Jan 19$23.60$28.00$25.80$31.33 10/13$23.00–$37.25$25.80--
$307.50Oct 23$0.00$2.65$1.33$0.50 10/14$0.53–$3.22$0.50--
$305.00Oct 23$0.00$2.65$1.33$3.03 10/07$0.43–$6.05$1.33--
$305.00Oct 30$0.00$2.80$1.40$4.60 09/30$1.25–$7.05$1.40--
$305.00Nov 6$0.10$2.95$1.53$5.48 10/08$1.38–$8.40$1.53--
$302.50Oct 23$0.00$2.65$1.33$1.52 10/08$1.05–$2.25$1.33--
$300.00Oct 23$0.00$2.65$1.33$2.05 09/30$0.75–$4.20$1.33--
$300.00Oct 30$0.00$2.65$1.33$2.50 10/14$0.33–$6.10$1.33--
$300.00Nov 20$0.55$1.75$1.15$1.45 10/16$0.75–$7.95$1.15--
$300.00Nov 27$0.30$2.05$1.17$1.57 10/16$1.17–$4.95$1.17--

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 566
Total Puts 589
Put/Call Ratio 1.04
Net Difference -23

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,058
Total Puts 5,818
Average Put/Call Ratio 1.47
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