Tour v526
LDOS
LEIDOS HLDGS INC
$139.86 +1.77%
$139.87 (+0.01%)🌙
as of 08/27 06:03 PM
(8/27 15:06) ◀
|
Thursday, August 27, 2026 (6:03pm)
January 2026
|
▶ (8/28 15:06)
◀ 8/27 18:03 ▶

Option Volume

Detail
ℹ
Current (08/27) 253
Calls: 222 (88%)
Puts: 31 (12%)
Prior (08/26) 168
Calls: 146 (87%)
Puts: 22 (13%)
Current vs Prior +50.60%
Calls: +52.05% (Calls)
Puts: +40.91% (Puts)
Prior 7-Day Total 3,948
Calls: 2,953 (75%)
Puts: 995 (25%)
Prior 7-Day Average 564
Calls: 421 (75%)
Puts: 142 (25%)
Current vs Prior 7-Day Avg -55.14%
Calls: -47.38%
Puts: -78.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $123.3K
Calls: $113.4K (92%)
Puts: $9.9K (8%)
Prior (08/26) $84.8K
Calls: $79.6K (94%)
Puts: $5.2K (6%)
Current vs Prior +45.38%
Calls: +42.52%
Puts: +88.66%
Prior 7-Day Total $3.60M
Calls: $3.29M (91%)
Puts: $310.7K (9%)
Prior 7-Day Average $514.0K
Calls: $469.6K (91%)
Puts: $44.4K (9%)
Current vs Prior 7-Day Avg -76.00%
Calls: -75.85%
Puts: -77.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.14
Prior (08/26) 0.15
Current vs Prior -7.33%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -70.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 11,933
Calls: 8,019 (67%)
Puts: 3,914 (33%)
Prior (08/26) 11,871
Calls: 7,971 (67%)
Puts: 3,900 (33%)
Current vs Prior +0.52%
Prior 7-Day Total 105,343
Calls: 70,582 (67%)
Puts: 34,761 (33%)
Prior 7-Day Average 15,049
Calls: 10,083 (67%)
Puts: 4,965 (33%)
Current vs Prior 7-Day Avg -20.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.19% | 11.80%
Prior 8.30% | 11.39%
Current vs Prior -1.31% | +3.60%
Prior 7-Day Avg 6.31% | 10.27%
Current vs 7-Day Avg +29.80% | +14.92%
Prior 7-Day Eod 8.30% | 11.39%
Current vs 7-Day Eod -1.31% | +3.60%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.20% | 11.41%
Calls: 9.79% | 8.42%
Puts: 18.60% | 14.40%
Prior 16.82% | 13.93%
Calls: 15.13% | 15.95%
Puts: 18.52% | 11.92%
Current vs Prior -15.58% | -18.09%
Prior 7-Day Avg 55.06% | 13.93%
Calls: 46.20% | 16.25%
Puts: 63.92% | 11.61%
Current vs 7-Day Avg -74.21% | -18.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($113.4K) vs puts ($9.9K). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (222 calls vs 31 puts). Call-heavy open interest (8,019 calls vs 3,914 puts) suggests bullish positioning.

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

No options available for this category

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. 8 found (avg delta 0.80, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1823.8027.30$25.5513.7%--0.9524
$120.00Sep 1818.7021.60$20.1514.4%--0.9416
$125.00Sep 1813.9016.80$15.3518.9%--0.9130
$130.00Sep 1810.1012.10$11.1018.0%--0.83337
$135.00Sep 186.907.70$7.3011.0%20.7267
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1810.3012.90$11.6022.4%--0.8110
$145.00Sep 186.707.60$7.1512.6%--0.7015

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 83, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.852.35$1.6093.8%470.30101
$150.00Sep 180.851.20$1.0234.3%140.18141
$140.00Sep 183.705.00$4.3529.9%60.51117
$135.00Sep 186.907.70$7.3011.0%20.7267
$155.00Sep 180.350.65$0.5060.0%20.1083
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 183.704.60$4.1521.7%110.4981
$135.00Sep 180.802.45$1.63101.2%10.2889

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.62, avg 11.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$0.58$4.42$0.5830%7.62$145.58
$155.00$160.00Sep 18$0.12$4.88$0.1210%40.67$155.12
$135.00$140.00Sep 18$2.95$2.05$2.9572%0.69$137.95
$150.00$155.00Sep 18$0.52$4.48$0.5218%8.62$150.52
$140.00$145.00Sep 18$2.75$2.25$2.7551%0.82$142.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Sep 18$0.61$4.39$0.6128%7.20$134.39
$125.00$120.00Sep 18$0.12$4.88$0.129%40.67$124.88
$145.00$140.00Sep 18$3.00$2.00$3.0070%0.67$142.00
$130.00$125.00Sep 18$0.52$4.48$0.5217%8.62$129.48
$140.00$135.00Sep 18$2.52$2.48$2.5249%0.98$137.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.22, avg 0.25)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$145.00Sep 18$2.75$2.75$2.2549%1.22$142.75
$150.00$155.00Sep 18$0.52$0.52$4.4882%0.12$150.52
$155.00$160.00Sep 18$0.12$0.12$4.8890%0.02$155.12
$145.00$150.00Sep 18$0.58$0.58$4.4270%0.13$145.58
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Sep 18$0.52$0.52$4.4883%0.12$129.48
$125.00$120.00Sep 18$0.12$0.12$4.8891%0.02$124.88
$135.00$130.00Sep 18$0.61$0.61$4.3972%0.14$134.39

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.08% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Sep 18$4.35$4.15$8.50$131.50$148.506.08%
$145.00Sep 18$1.60$7.15$8.75$136.25$153.756.26%
$135.00Sep 18$7.30$1.63$8.93$126.07$143.936.38%
$130.00Sep 18$11.10$1.02$12.12$117.88$142.128.67%
$150.00Sep 18$1.02$11.60$12.62$137.38$162.629.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.54% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$120.00Sep 18$0.38$0.38$0.76$119.24$160.76
$165.00$120.00Sep 18$0.43$0.38$0.81$119.19$165.81
$160.00$125.00Sep 18$0.38$0.50$0.88$124.12$160.88
$155.00$120.00Sep 18$0.50$0.38$0.88$119.12$155.88
$165.00$125.00Sep 18$0.43$0.50$0.93$124.07$165.93
$155.00$125.00Sep 18$0.50$0.50$1.00$124.00$156.00
$160.00$130.00Sep 18$0.38$1.02$1.40$128.60$161.40
$150.00$120.00Sep 18$1.02$0.38$1.40$118.60$151.40
$165.00$130.00Sep 18$0.43$1.02$1.45$128.55$166.45
$155.00$130.00Sep 18$0.50$1.02$1.52$128.48$156.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.05, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125155/160Sep 18$0.24$4.7681%0.05$124.76$155.24
125/130155/160Sep 18$0.64$4.3673%0.15$129.36$155.64
120/125150/155Sep 18$0.64$4.3673%0.15$124.36$150.64
125/130150/155Sep 18$1.04$3.9665%0.26$128.96$151.04
130/135155/160Sep 18$0.73$4.2762%0.17$134.27$155.73
130/135150/155Sep 18$1.13$3.8754%0.29$133.87$151.13
120/125145/150Sep 18$0.70$4.3062%0.16$124.30$145.70
125/130145/150Sep 18$1.10$3.9054%0.28$128.90$146.10
130/135145/150Sep 18$1.19$3.8142%0.31$133.81$146.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 24.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.20$4.8042%24.00
$145.00$150.00$155.00Sep 18$0.06$4.9420%82.33
$130.00$135.00$140.00Sep 18$0.85$4.1532%4.88
$125.00$130.00$135.00Sep 18$0.45$4.5519%10.11
$155.00$160.00$165.00Sep 18$0.17$4.833%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.48$4.5242%9.42
$125.00$130.00$135.00Sep 18$0.09$4.9119%54.56
$115.00$120.00$125.00Sep 18$0.14$4.864%34.71
$120.00$125.00$130.00Sep 18$0.40$4.6011%11.50
$140.00$145.00$150.00Sep 18$1.45$3.5532%2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 18-$1.40$3.60
$145.00$150.001:2Sep 18-$0.44$4.56
$130.00$135.001:2Sep 18-$3.50$1.50
$155.00$160.001:2Sep 18-$0.26$4.74
$160.00$165.001:2Sep 18-$0.48$4.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Sep 18-$1.15$3.85
$150.00$145.001:2Sep 18-$2.70$2.30
$135.00$130.001:2Sep 18-$0.41$4.59
$125.00$120.001:2Sep 18-$0.26$4.74
$115.00$110.001:2Sep 18-$0.36$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.65%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$3.700.510.1%2.65%2.75%6117
$150.00Sep 18$0.850.187.2%0.61%7.86%14141
$145.00Sep 18$0.850.303.7%0.61%4.28%47101
$155.00Sep 18$0.350.1010.8%0.25%11.08%283
$165.00Sep 18$0.100.0718.0%0.07%18.05%--41

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 770 vol/day, 184 traded recently)

LDOS averages only 770 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 $115.00 01-15 call last traded $30.54 on 08/21 (now $28.30/$29.30) — try a limit near $28.80. Also watch the $105.00 02-19 call last traded $38.50 on 08/10 (now $37.60/$39.90) — try a limit near $38.50; the $110.00 02-19 call last traded $37.10 on 08/14 (now $33.60/$35.70) — try a limit near $34.65. Most tradeable put: the $185.00 12-18 put last traded $50.12 on 08/06 (now $44.30/$47.10) — try a limit near $45.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$3.70$5.00$4.35$5.50 08/21$0.68–$9.20$4.35117
$140.00Oct 16$6.20$7.20$6.70$8.20 08/20$4.65–$8.25$6.7025
$140.00Nov 20$8.70$10.50$9.60$11.20 08/21$2.00–$14.60$9.6079
$140.00Dec 18$9.50$11.80$10.65$15.66 08/19$2.75–$15.95$10.651.4K
$140.00Jan 15$11.10$13.70$12.40$15.50 08/18$3.65–$16.70$12.4064
$140.00Feb 19$12.80$15.40$14.10$16.57 08/13$4.75–$18.65$14.103
$140.00May 21$16.90$19.30$18.10$19.22 08/21$7.55–$22.60$18.1029
$135.00Sep 18$6.90$7.70$7.30$10.07 08/21$1.05–$12.90$7.3067
$135.00Nov 20$10.70$13.30$12.00$14.33 08/20$3.10–$17.40$12.0063
$135.00Dec 18$12.10$14.70$13.40$19.50 08/19$4.55–$19.00$13.40133
$135.00Jan 15$13.80$15.90$14.85$20.15 08/19$5.35–$20.10$14.8525
$135.00Feb 19$15.80$18.90$17.35$16.24 08/07$6.20–$21.60$16.242
$135.00May 21$19.60$22.40$21.00$22.50 08/20$9.00–$25.75$21.0041
$135.00Oct 16$9.10$11.40$10.25--$8.05–$10.25$9.105
$145.00Sep 18$0.85$2.35$1.60$3.22 08/21$0.50–$6.15$1.60101
$145.00Oct 16$3.80$5.00$4.40$5.80 08/20$2.70–$5.55$4.403
$145.00Nov 20$7.00$8.00$7.50$9.00 08/21$1.63–$11.60$7.50256
$145.00Dec 18$8.60$9.20$8.90$12.40 08/19$2.08–$12.70$8.9024
$145.00Jan 15$8.90$10.80$9.85$12.50 08/17$2.78–$14.00$9.8515
$145.00Feb 19$11.10$12.90$12.00$13.05 08/21$4.10–$16.00$12.0033
$145.00May 21$14.60$18.00$16.30$17.20 08/20$6.55–$20.45$16.308
$130.00Sep 18$10.10$12.10$11.10$12.56 08/21$1.30–$17.60$11.10337
$130.00Nov 20$14.80$16.60$15.70$21.88 08/19$4.65–$21.25$15.7098
$130.00Dec 18$16.10$17.80$16.95$18.25 08/21$5.20–$22.30$16.95122
$130.00Jan 15$17.00$19.00$18.00$22.94 08/19$5.90–$23.35$18.0077
$130.00Feb 19$18.80$21.60$20.20$23.35 08/14$7.85–$24.95$20.2012
$130.00May 21$22.30$25.10$23.70$29.05 08/19$10.60–$29.00$23.7015
$150.00Sep 18$0.85$1.20$1.02$1.90 08/21$0.38–$3.80$1.02141
$150.00Nov 20$4.70$6.10$5.40$6.95 08/21$1.63–$9.30$5.40116
$150.00Dec 18$5.70$7.40$6.55$8.20 08/21$1.90–$10.50$6.55157
$150.00Jan 15$8.00$8.70$8.35$12.30 08/19$2.53–$12.00$8.3551
$150.00Feb 19$8.50$12.20$10.35$14.13 08/19$3.23–$13.60$10.3529
$150.00May 21$12.60$15.30$13.95$17.76 08/19$5.10–$17.55$13.9511
$150.00Oct 16$2.60$3.10$2.85--$1.40–$2.85$2.6010
$125.00Sep 18$13.90$16.80$15.35$17.26 08/21$2.45–$22.15$15.3530
$125.00Oct 16$16.00$17.90$16.95$18.30 08/21$13.35–$18.40$16.951
$125.00Nov 20$18.00$20.30$19.15$21.75 08/17$6.05–$24.85$19.1511
$125.00Dec 18$19.00$21.50$20.25$23.28 08/21$6.75–$25.75$20.2586
$125.00Jan 15$20.20$23.30$21.75$16.00 08/04$7.70–$27.00$20.209
$125.00Feb 19$21.60$24.20$22.90$25.70 08/11$9.35–$28.60$22.907
$125.00May 21$25.30$28.10$26.70$28.31 08/20$11.55–$32.20$26.7010
$155.00Sep 18$0.35$0.65$0.50$1.00 08/20$0.25–$2.40$0.5083
$155.00Oct 16$1.65$2.00$1.83$3.06 08/21$0.90–$3.15$1.8322
$155.00Nov 20$3.30$4.60$3.95$5.20 08/21$1.13–$7.25$3.95237
$155.00Dec 18$4.20$5.80$5.00$7.20 08/18$1.25–$8.35$5.0038
$155.00Jan 15$5.10$7.00$6.05$7.80 08/21$2.05–$9.45$6.0514
$155.00Feb 19$7.00$9.80$8.40$2.35 07/16$2.47–$11.55$7.006
$155.00May 21$10.30$12.80$11.55$15.29 08/19$4.33–$15.50$11.554
$120.00Sep 18$18.70$21.60$20.15$22.37 08/17$3.85–$26.80$20.1516
$120.00Nov 20$21.80$24.50$23.15$25.20 08/17$7.05–$29.05$23.1545
$120.00Dec 18$23.30$25.40$24.35$25.60 08/20$8.75–$30.35$24.35238
$120.00Jan 15$23.50$27.10$25.30$26.61 08/21$9.80–$30.90$25.3031
$120.00Feb 19$25.60$28.40$27.00$29.70 08/14$11.15–$32.35$27.0026
$120.00May 21$28.60$31.50$30.05$32.35 08/21$14.40–$35.45$30.0513
$160.00Sep 18$0.05$0.70$0.38$1.35 08/20$0.18–$2.40$0.3826
$160.00Oct 16$0.75$1.35$1.05$1.61 08/21$0.65–$2.30$1.051
$160.00Nov 20$2.75$3.30$3.03$4.45 08/21$0.73–$5.50$3.0372
$160.00Dec 18$4.00$4.40$4.20$5.20 08/21$0.93–$6.75$4.20166
$160.00Jan 15$5.00$5.50$5.25$6.39 08/21$1.42–$7.70$5.2520
$160.00Feb 19$5.40$7.40$6.40$8.70 08/14$2.20–$9.70$6.404
$160.00May 21$8.60$12.00$10.30$14.00 08/14$4.00–$13.60$10.3040
$115.00Sep 18$23.80$27.30$25.55$29.80 08/18$5.65–$31.90$25.5524
$115.00Nov 20$26.10$28.60$27.35$29.85 08/13$9.45–$33.55$27.3526
$115.00Dec 18$27.10$29.30$28.20$30.60 08/21$10.45–$34.25$28.20142
$115.00Jan 15$28.30$29.30$28.80$30.54 08/21$11.55–$35.05$28.8027
$115.00Feb 19$29.30$31.80$30.55$33.37 08/14$13.35–$36.30$30.554
$115.00May 21$32.40$35.00$33.70$34.20 08/20$15.40–$39.00$33.7059
$165.00Sep 18$0.10$0.75$0.43$0.28 08/21$0.13–$0.80$0.2841
$165.00Nov 20$1.60$2.45$2.03$3.30 08/20$0.55–$4.05$2.0315
$165.00Dec 18$2.95$3.40$3.18$3.83 08/21$0.80–$5.15$3.1886
$165.00Jan 15$3.80$4.40$4.10$6.45 08/20$1.35–$6.65$4.1011
$165.00Feb 19$4.20$6.40$5.30$2.60 07/29$1.85–$8.00$4.203
$165.00May 21$7.30$9.70$8.50$10.06 08/10$2.95–$11.90$8.509
$110.00Sep 18$28.20$32.30$30.25$12.50 08/03$8.05–$36.55$28.207
$110.00Nov 20$30.10$32.90$31.50$31.49 08/12$11.70–$38.10$31.4965
$110.00Dec 18$31.50$34.00$32.75$38.75 08/19$12.75–$38.70$32.751.0K
$110.00Jan 15$32.10$34.30$33.20$34.60 08/21$13.95–$39.25$33.2028
$110.00Feb 19$33.60$35.70$34.65$37.10 08/14$15.15–$40.45$34.653
$110.00May 21$35.30$38.00$36.65$42.90 08/19$17.90–$43.00$36.6522
$170.00Nov 20$1.10$1.85$1.48$3.40 08/19$0.43–$3.10$1.4827
$170.00Dec 18$1.70$2.65$2.17$2.95 08/21$0.73–$4.15$2.1781
$170.00Jan 15$2.60$3.40$3.00$4.10 08/20$1.10–$5.20$3.009
$170.00Feb 19$3.30$6.20$4.75$5.23 08/20$1.70–$6.70$4.757
$170.00May 21$6.20$9.60$7.90$8.60 08/21$2.25–$10.35$7.9025
$170.00Oct 16$0.25$0.75$0.50--$0.28–$0.50$0.251
$105.00Sep 18$33.20$37.10$35.15$27.55 08/06$11.30–$41.50$33.203
$105.00Nov 20$34.50$38.00$36.25$31.50 08/07$14.55–$42.75$34.509
$105.00Dec 18$35.80$38.60$37.20$41.22 08/18$15.25–$42.95$37.2025
$105.00Jan 15$35.70$38.80$37.25$36.20 08/10$16.50–$43.70$36.2014
$105.00Feb 19$37.60$39.90$38.75$38.50 08/10$18.55–$44.90$38.504
$105.00May 21$39.20$41.80$40.50$42.10 08/20$20.15–$46.90$40.5011
$175.00Nov 20$0.75$1.60$1.18$2.17 08/18$0.43–$2.50$1.1817
$175.00Dec 18$0.70$2.20$1.45--$1.43–$1.45$0.7060
$175.00Jan 15$2.25$3.50$2.88--$1.93–$2.88$2.257
$175.00Feb 19$2.55$5.00$3.78--$3.03–$3.78$2.555
$175.00May 21$5.20$7.30$6.25--$5.60–$6.25$5.202
$100.00Nov 20$39.30$41.90$40.60$42.81 08/17$18.15–$47.40$40.607
$100.00Dec 18$39.80$42.80$41.30$44.66 08/14$18.65–$47.85$41.3030
$100.00Jan 15$40.20$43.50$41.85--$37.75–$41.85$40.2021
$100.00May 21$43.20$45.90$44.55--$40.95–$44.55$43.2064
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$3.70$4.60$4.15$4.31 08/21$2.60–$28.45$4.1581
$140.00Nov 20$8.50$9.60$9.05$9.00 08/21$6.50–$29.85$9.0017
$140.00Dec 18$9.50$10.70$10.10$9.55 08/14$8.10–$30.15$9.5572
$140.00Jan 15$9.90$12.60$11.25$10.90 08/21$8.80–$30.65$10.907
$140.00Oct 16$5.80$6.70$6.25--$6.25–$9.05$5.801
$140.00Feb 19$11.90$13.30$12.60--$12.60–$13.50$11.901
$135.00Sep 18$0.80$2.45$1.63$2.35 08/21$1.33–$23.90$1.6389
$135.00Nov 20$5.50$7.30$6.40$6.90 08/21$5.10–$24.70$6.4013
$135.00Dec 18$7.40$8.50$7.95$7.20 08/20$6.20–$25.35$7.4062
$135.00Jan 15$7.40$9.40$8.40$8.30 08/14$6.95–$25.40$8.3013
$135.00May 21$11.60$15.10$13.35--$11.10–$28.35$11.603
$135.00Oct 16$3.80$4.60$4.20--$4.20–$4.20—$3.802
$145.00Sep 18$6.70$7.60$7.15$5.04 08/20$4.35–$33.00$6.7015
$145.00Oct 16$8.70$9.60$9.15$6.91 08/20$8.70–$12.15$8.702
$145.00Nov 20$11.10$12.20$11.65$11.10 08/21$9.00–$33.60$11.1049
$145.00Dec 18$12.20$13.40$12.80$12.80 08/21$10.25–$34.55$12.8044
$145.00Jan 15$13.20$14.30$13.75$13.20 08/17$11.10–$34.20$13.205
$145.00May 21$16.80$18.80$17.80$45.50 06/29$15.60–$35.75$17.8018
$130.00Sep 18$0.80$1.25$1.02$1.25 08/21$0.77–$19.65$1.02117
$130.00Oct 16$2.35$3.00$2.68$2.60 08/20$2.60–$3.95$2.601
$130.00Nov 20$3.50$5.50$4.50$5.00 08/21$3.55–$20.75$4.5057
$130.00Dec 18$4.30$6.60$5.45$4.50 08/19$4.40–$21.60$4.5045
$130.00Jan 15$5.50$7.50$6.50$5.30 08/20$5.50–$22.60$5.505
$130.00Feb 19$6.90$10.50$8.70$7.91 08/21$6.65–$23.50$7.914
$130.00May 21$9.50$12.90$11.20$11.15 08/14$9.15–$24.90$11.1521
$150.00Sep 18$10.30$12.90$11.60$10.65 08/20$7.15–$38.10$10.6510
$150.00Dec 18$14.90$17.10$16.00$23.50 08/04$12.55–$38.70$16.0019
$150.00Jan 15$16.00$18.60$17.30$13.80 08/19$13.50–$38.80$16.001
$150.00May 21$19.40$21.70$20.55--$18.20–$40.45$19.405
$125.00Sep 18$0.15$0.85$0.50$0.70 08/20$0.33–$14.75$0.5021
$125.00Nov 20$2.15$4.00$3.08$2.85 08/19$2.38–$17.15$2.8550
$125.00Dec 18$4.20$4.80$4.50$3.40 08/19$3.23–$18.00$4.2058
$125.00Jan 15$4.10$5.80$4.95$5.20 08/21$4.00–$19.10$4.9514
$125.00Feb 19$5.20$8.70$6.95$6.40 08/20$5.20–$19.80$6.403
$155.00Nov 20$17.50$19.50$18.50$53.85 06/30$14.75–$43.15$18.506
$155.00Dec 18$18.50$20.50$19.50$49.15 06/24$15.90–$43.75$19.509
$155.00May 21$23.30$25.80$24.55--$21.00–$44.80$23.307
$120.00Sep 18$0.00$0.75$0.38$0.36 08/21$0.20–$11.05$0.3629
$120.00Oct 16$0.10$1.30$0.70$0.94 08/21$0.70–$1.98$0.7021
$120.00Nov 20$1.15$2.85$2.00$1.73 08/19$1.80–$14.15$1.7329
$120.00Dec 18$2.40$3.80$3.10$3.14 08/14$2.35–$14.75$3.10311
$120.00Jan 15$2.60$4.40$3.50$3.90 08/21$2.95–$15.50$3.504
$120.00Feb 19$3.70$6.90$5.30$4.10 08/19$4.40–$16.80$4.1010
$120.00May 21$5.90$9.50$7.70$10.37 08/07$6.10–$18.45$7.7032
$160.00Sep 18$19.30$21.60$20.45$20.35 08/20$14.70–$47.55$20.351
$160.00Dec 18$22.20$24.30$23.25$22.51 08/11$19.35–$48.25$22.5121
$160.00May 21$26.60$28.70$27.65$57.64 06/25$23.95–$49.65$27.652
$115.00Sep 18$0.00$0.80$0.40$0.23 08/21$0.10–$8.05$0.2327
$115.00Oct 16$0.10$0.90$0.50$0.50 08/21$0.50–$1.25$0.508
$115.00Nov 20$0.85$2.00$1.43$1.94 08/12$1.15–$11.00$1.4326
$115.00Dec 18$2.05$2.50$2.28$2.20 08/21$1.83–$11.35$2.2039
$115.00Jan 15$2.45$3.40$2.93$2.85 08/17$2.30–$12.40$2.852
$115.00Feb 19$2.85$5.70$4.28$3.80 08/18$3.25–$13.35$3.8034
$115.00May 21$4.50$7.50$6.00$9.34 08/05$5.00–$15.55$6.0019
$165.00Nov 20$25.50$27.80$26.65$26.75 08/10$21.75–$52.60$26.652
$110.00Sep 18$0.00$0.75$0.38$0.05 08/14$0.08–$5.50$0.0525
$110.00Oct 16$0.00$0.75$0.38$0.20 08/21$0.28–$1.15$0.2011
$110.00Nov 20$0.45$1.60$1.03$1.02 08/17$0.73–$8.05$1.0227
$110.00Dec 18$1.30$2.10$1.70$1.20 08/21$1.08–$9.40$1.30192
$110.00Jan 15$1.75$2.50$2.13$2.09 08/18$1.80–$9.85$2.098
$110.00Feb 19$1.80$4.40$3.10$2.90 08/18$2.38–$10.85$2.9016
$110.00May 21$3.80$5.80$4.80$7.00 08/07$3.85–$13.35$4.8019
$105.00Sep 18$0.00$0.75$0.38$0.36 08/14$0.10–$3.70$0.3613
$105.00Oct 16$0.00$0.75$0.38$0.09 08/21$0.13–$1.10$0.098
$105.00Nov 20$0.25$1.45$0.85$0.44 08/19$0.50–$6.15$0.4424
$105.00Dec 18$0.75$1.70$1.23$0.80 08/18$0.83–$6.95$0.8032
$105.00Jan 15$0.75$2.85$1.80$3.75 08/04$1.33–$7.95$1.804
$105.00Feb 19$1.15$3.50$2.33$7.63 08/03$2.08–$8.65$2.333
$105.00May 21$3.50$4.30$3.90$6.80 08/05$2.90–$10.60$3.904
$175.00May 21$37.10$39.70$38.40--$38.40–$41.95$37.101
$100.00Sep 18$0.00$0.75$0.38$0.36 08/14$0.08–$2.40$0.3625
$100.00Nov 20$0.05$1.05$0.55$0.40 08/19$0.25–$4.50$0.4051
$100.00Dec 18$0.45$1.15$0.80$0.50 08/19$0.43–$5.15$0.5046
$100.00Jan 15$0.60$1.65$1.13$0.70 08/18$0.93–$5.90$0.707
$100.00Feb 19$1.00$3.90$2.45$2.13 08/11$1.48–$7.15$2.13204
$100.00May 21$2.65$3.80$3.22$3.60 08/10$2.23–$8.95$3.22136
$180.00Nov 20$39.30$42.00$40.65$74.50 07/10$34.30–$67.90$40.65--
$95.00Sep 18$0.00$0.95$0.48$0.35 08/05$0.10–$1.43$0.3510
$95.00Nov 20$0.00$0.75$0.38$0.40 08/12$0.20–$3.45$0.3853
$95.00Dec 18$0.35$0.85$0.60$3.30 07/28$0.28–$4.10$0.6019
$95.00Jan 15$0.30$1.45$0.88$4.90 07/27$0.55–$4.65$0.8863
$95.00Feb 19$0.80$2.35$1.58$5.07 07/29$1.05–$5.05$1.581
$95.00May 21$2.00$3.10$2.55$9.50 07/16$1.78–$7.25$2.5517
$185.00Dec 18$44.30$47.10$45.70$50.12 08/06$39.65–$72.95$45.706
$90.00Sep 18$0.00$2.15$1.08$0.44 08/03$0.13–$1.35$0.4414
$90.00Nov 20$0.00$0.75$0.38$0.15 08/19$0.10–$2.33$0.1513
$90.00Dec 18$0.00$0.75$0.38$0.26 08/21$0.20–$2.95$0.26101
$90.00Jan 15$0.15$1.15$0.65$0.55 08/21$0.45–$3.45$0.55123
$90.00May 21$0.55$2.35$1.45$2.90 08/07$1.22–$5.70$1.454
$190.00Nov 20$48.10$52.30$50.20$46.00 08/14$43.95–$77.95$48.101
$85.00Sep 18$0.00$2.15$1.08$0.52 07/30$0.13–$1.08$0.524
$85.00Nov 20$0.00$0.75$0.38$1.65 07/24$0.08–$2.40$0.382
$85.00Dec 18$0.00$0.75$0.38$0.09 08/19$0.18–$2.55$0.09295
$85.00Jan 15$0.00$0.75$0.38$0.60 08/06$0.23–$2.65$0.38398
$85.00Feb 19$0.15$1.10$0.63$4.40 07/08$0.50–$3.25$0.6310
$85.00May 21$0.85$3.30$2.07$1.25 08/17$0.85–$4.25$1.2515
$80.00Nov 20$0.00$0.75$0.38$0.15 08/12$0.13–$2.40$0.15126
$80.00Dec 18$0.10$0.50$0.30$0.25 08/07$0.13–$1.08$0.2545
$80.00Jan 15$0.00$0.80$0.40$0.74 08/05$0.15–$2.40$0.4036
$80.00Feb 19$0.00$0.85$0.43$3.30 07/08$0.40–$2.40$0.4310

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 222
Total Puts 31
Put/Call Ratio 0.14
Net Difference 191

Prior's Put/Call Breakdown

Total Calls 146
Total Puts 22
Put/Call Ratio 0.15
Net Difference 124

Prior 7-Day Put/Call Summary

Total Calls 2,953
Total Puts 995
Average Put/Call Ratio 0.47
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