Tour v526
LDOS
LEIDOS HLDGS INC
$132.36 -1.06%
$131.10 (-0.95%)🌙
as of 09/03 06:03 PM
(9/3 15:06) ◀
|
Thursday, September 3, 2026 (6:03pm)
January 2026
|
▶
◀ 9/3 18:03

Option Volume

Detail
ℹ
Current (09/03) 348
Calls: 190 (55%)
Puts: 158 (45%)
Prior (09/02) 302
Calls: 224 (74%)
Puts: 78 (26%)
Current vs Prior +15.23%
Calls: -15.18% (Calls)
Puts: +102.56% (Puts)
Prior 7-Day Total 1,793
Calls: 1,301 (73%)
Puts: 492 (27%)
Prior 7-Day Average 256
Calls: 185 (73%)
Puts: 70 (27%)
Current vs Prior 7-Day Avg +35.86%
Calls: +2.23%
Puts: +124.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/03) $185.8K
Calls: $109.4K (59%)
Puts: $76.4K (41%)
Prior (09/02) $115.7K
Calls: $80.3K (69%)
Puts: $35.4K (31%)
Current vs Prior +60.62%
Calls: +36.29%
Puts: +115.80%
Prior 7-Day Total $875.8K
Calls: $699.0K (80%)
Puts: $176.8K (20%)
Prior 7-Day Average $125.1K
Calls: $99.9K (80%)
Puts: $25.3K (20%)
Current vs Prior 7-Day Avg +48.51%
Calls: +9.57%
Puts: +202.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/03) 0.83
Prior (09/02) 0.35
Current vs Prior +138.81%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +110.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/03) 12,479
Calls: 8,419 (67%)
Puts: 4,060 (33%)
Prior (09/02) 12,382
Calls: 8,361 (68%)
Puts: 4,021 (32%)
Current vs Prior +0.78%
Prior 7-Day Total 84,338
Calls: 56,860 (67%)
Puts: 27,478 (33%)
Prior 7-Day Average 12,048
Calls: 8,122 (67%)
Puts: 3,925 (33%)
Current vs Prior 7-Day Avg +3.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.84% | 10.20%
Prior 7.14% | 10.35%
Current vs Prior -4.22% | -1.48%
Prior 7-Day Avg 7.94% | 11.10%
Current vs 7-Day Avg -13.84% | -8.13%
Prior 7-Day Eod 7.14% | 10.35%
Current vs 7-Day Eod -4.22% | -1.48%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.00% | 16.07%
Calls: 16.47% | 16.54%
Puts: 11.54% | 15.60%
Prior 12.67% | 15.92%
Calls: 10.34% | 13.66%
Puts: 15.00% | 18.18%
Current vs Prior +10.50% | +0.94%
Prior 7-Day Avg 19.62% | 16.30%
Calls: 18.03% | 15.80%
Puts: 21.20% | 16.80%
Current vs 7-Day Avg -28.64% | -1.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 61% vs prior. P/C ratio rising 139% - increased hedging/bearish positioning. Call-heavy open interest (8,419 calls vs 4,060 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 9 found (avg delta 0.81, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.9018.60$17.2515.7%--1.0024
$120.00Sep 1811.3013.50$12.4017.7%--0.9416
$125.00Sep 187.009.10$8.0526.1%--0.8230
$130.00Sep 183.005.10$4.0551.9%10.62337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1816.8019.40$18.1014.4%--0.9710
$145.00Sep 1812.4014.70$13.5517.0%--0.9315
$140.00Sep 187.8010.00$8.9024.7%--0.8296
$135.00Sep 184.505.50$5.0020.0%--0.64110
$135.00Oct 165.807.70$6.7528.1%20.5712

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 114, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 180.550.90$0.7347.9%140.17132
$155.00Oct 160.350.70$0.5267.3%120.0832
$140.00Oct 162.352.90$2.6320.9%100.3026
$150.00Sep 180.050.15$0.10100.0%70.03247
$135.00Sep 181.552.35$1.9541.0%50.3688
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 160.300.45$0.3839.5%280.0611
$125.00Oct 162.352.85$2.6019.2%110.2911
$125.00Sep 180.851.25$1.0538.1%80.2023
$130.00Sep 181.103.10$2.1095.2%20.39118
$135.00Oct 165.807.70$6.7528.1%20.5712

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 9.9%, max 9.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Sep 18Oct 1633.0%30.0%9.9%1934

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.38, avg 8.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Sep 18$2.10$2.90$2.1062%1.38$132.10
$150.00$155.00Oct 16$0.25$4.75$0.2512%19.00$150.25
$135.00$140.00Oct 16$1.67$3.33$1.6743%1.99$136.67
$145.00$150.00Sep 18$0.15$4.85$0.157%32.33$145.15
$145.00$150.00Oct 16$0.68$4.32$0.6820%6.35$145.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$125.00Sep 18$1.05$3.95$1.0539%3.76$128.95
$120.00$110.00Oct 16$0.55$9.45$0.5514%17.18$119.45
$120.00$115.00Sep 18$0.23$4.77$0.239%20.74$119.77
$125.00$120.00Sep 18$0.62$4.38$0.6220%7.06$124.38
$135.00$125.00Oct 16$4.15$5.85$4.1557%1.41$130.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.50, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$140.00Sep 18$1.22$1.22$3.7864%0.32$136.22
$140.00$145.00Sep 18$0.48$0.48$4.5283%0.11$140.48
$140.00$145.00Oct 16$1.18$1.18$3.8270%0.31$141.18
$145.00$150.00Oct 16$0.68$0.68$4.3280%0.16$145.68
$145.00$150.00Sep 18$0.15$0.15$4.8593%0.03$145.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Oct 16$1.67$1.67$3.3371%0.50$123.33
$125.00$120.00Sep 18$0.62$0.62$4.3880%0.14$124.38
$120.00$115.00Sep 18$0.23$0.23$4.7791%0.05$119.77
$120.00$110.00Oct 16$0.55$0.55$9.4586%0.06$119.45
$130.00$125.00Sep 18$1.05$1.05$3.9561%0.27$128.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.05, cheapest $1.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Sep 18Oct 16$2.3530.8%31.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Sep 18Oct 16$1.7530.8%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.65% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Sep 18$4.05$2.10$6.15$123.85$136.154.65%
$135.00Sep 18$1.95$5.00$6.95$128.05$141.955.25%
$125.00Sep 18$8.05$1.05$9.10$115.90$134.106.88%
$140.00Sep 18$0.73$8.90$9.63$130.37$149.637.28%
$135.00Oct 16$4.30$6.75$11.05$123.95$146.058.35%
$120.00Sep 18$12.40$0.43$12.83$107.17$132.839.69%
$145.00Sep 18$0.25$13.55$13.80$131.20$158.8010.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.51% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$120.00Sep 18$0.25$0.43$0.68$119.32$145.68
$155.00$110.00Oct 16$0.52$0.38$0.90$109.10$155.90
$145.00$110.00Sep 18$0.25$0.68$0.93$109.07$145.93
$150.00$110.00Oct 16$0.77$0.38$1.15$108.85$151.15
$140.00$120.00Sep 18$0.73$0.43$1.16$118.84$141.16
$145.00$125.00Sep 18$0.25$1.05$1.30$123.70$146.30
$155.00$120.00Oct 16$0.52$0.93$1.45$118.55$156.45
$140.00$110.00Sep 18$0.73$0.68$1.41$108.59$141.41
$150.00$120.00Oct 16$0.77$0.93$1.70$118.30$151.70
$140.00$125.00Sep 18$0.73$1.05$1.78$123.22$141.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.89, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125145/150Oct 16$2.35$2.6552%0.89$122.65$147.35
120/125140/145Oct 16$2.85$2.1541%1.33$122.15$142.85
120/125150/155Oct 16$1.92$3.0859%0.62$123.08$151.92
115/120145/150Sep 18$0.38$4.6284%0.08$119.62$145.38
120/125145/150Sep 18$0.77$4.2373%0.18$124.23$145.77
115/120140/145Sep 18$0.71$4.2974%0.17$119.29$140.71
120/125140/145Sep 18$1.10$3.9062%0.28$123.90$141.10
110/120150/155Oct 16$0.80$9.2074%0.09$119.20$150.80
110/120145/150Oct 16$1.23$8.7766%0.14$118.77$146.23
110/120140/145Oct 16$1.73$8.2755%0.21$118.27$141.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 13.29, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Sep 18$0.35$4.6533%13.29
$130.00$135.00$140.00Sep 18$0.88$4.1245%4.68
$135.00$140.00$145.00Oct 16$0.49$4.5124%9.20
$135.00$140.00$145.00Sep 18$0.74$4.2629%5.76
$140.00$145.00$150.00Sep 18$0.33$4.6714%14.15
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Sep 18$0.43$4.5730%10.63
$130.00$135.00$140.00Sep 18$1.00$4.0043%4.00
$135.00$140.00$145.00Sep 18$0.75$4.2529%5.67
$115.00$120.00$125.00Sep 18$0.39$4.6116%11.82
$125.00$130.00$135.00Sep 18$1.85$3.1543%1.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.05, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Sep 18-$0.05$4.95
$120.00$125.001:2Sep 18-$3.70$1.30
$140.00$145.001:2Oct 16-$0.27$4.73
$135.00$140.001:2Oct 16-$0.96$4.04
$145.00$150.001:2Oct 16-$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Sep 18-$1.10$3.90
$130.00$125.001:2Sep 18$0.00$5.00
$145.00$140.001:2Sep 18-$4.25$0.75
$115.00$110.001:2Sep 18-$1.16$3.84
$135.00$125.001:2Oct 16$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.95%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Oct 16$3.900.432.0%2.95%4.94%113
$140.00Oct 16$2.350.305.8%1.78%7.55%1026
$145.00Oct 16$1.100.209.6%0.83%10.38%413
$150.00Oct 16$0.600.1213.3%0.45%13.78%426
$135.00Sep 18$1.550.362.0%1.17%3.17%588
$155.00Oct 16$0.350.0817.1%0.26%17.37%1232
$140.00Sep 18$0.550.175.8%0.42%6.19%14132
$145.00Sep 18$0.200.079.6%0.15%9.70%5174

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 712 vol/day, 177 traded recently)

LDOS averages only 712 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 $105.00 05-21 call last traded $42.10 on 08/20 (now $32.60/$34.80) — try a limit near $33.70. Also watch the $135.00 12-18 call last traded $13.90 on 08/24 (now $8.40/$9.00) — try a limit near $8.70; the $115.00 05-21 call last traded $34.20 on 08/20 (now $25.70/$27.60) — try a limit near $26.65. Most tradeable put: the $175.00 05-21 put last traded $39.19 on 08/24 (now $43.20/$45.90) — try a limit near $43.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$3.00$5.10$4.05$10.51 08/28$4.05–$17.60$4.05337
$130.00Nov 20$9.10$11.00$10.05$21.88 08/19$10.05–$21.25$10.0598
$130.00Dec 18$9.90$12.40$11.15$14.85 08/26$11.15–$22.30$11.15122
$130.00Jan 15$11.60$13.30$12.45$18.16 08/28$12.45–$23.35$12.4587
$130.00Feb 19$13.90$15.20$14.55$19.00 08/24$14.55–$24.95$14.5512
$130.00May 21$17.10$19.40$18.25$29.05 08/19$18.25–$29.00$18.2515
$130.00Oct 16$5.50$8.00$6.75--$6.75–$6.75—$5.502
$135.00Sep 18$1.55$2.35$1.95$7.50 08/27$1.95–$12.90$1.9588
$135.00Oct 16$3.90$4.70$4.30$10.00 08/28$4.30–$11.60$4.3013
$135.00Nov 20$6.00$8.70$7.35$10.85 08/26$7.35–$17.40$7.3562
$135.00Dec 18$8.40$9.00$8.70$13.90 08/24$8.70–$19.00$8.70133
$135.00Jan 15$9.00$10.60$9.80$12.66 08/25$9.80–$20.10$9.8030
$135.00Feb 19$11.50$12.50$12.00$16.24 08/07$12.00–$21.60$12.003
$135.00May 21$14.90$17.60$16.25$20.00 08/24$16.25–$25.75$16.2541
$125.00Sep 18$7.00$9.10$8.05$15.50 08/28$8.05–$22.15$8.0530
$125.00Oct 16$8.70$11.10$9.90$18.30 08/21$9.90–$18.40$9.901
$125.00Nov 20$11.90$13.90$12.90$21.75 08/17$12.90–$24.85$12.9011
$125.00Dec 18$13.20$14.90$14.05$20.61 08/28$14.05–$25.75$14.0586
$125.00Jan 15$14.20$16.30$15.25$16.00 08/04$15.25–$27.00$15.259
$125.00Feb 19$16.30$18.10$17.20$21.86 08/26$17.20–$28.60$17.207
$125.00May 21$19.70$22.10$20.90$23.68 08/25$20.90–$32.20$20.9010
$140.00Sep 18$0.55$0.90$0.73$3.50 08/28$0.73–$9.20$0.73132
$140.00Oct 16$2.35$2.90$2.63$6.20 08/27$2.63–$8.25$2.6326
$140.00Nov 20$4.90$6.70$5.80$10.10 08/28$5.80–$14.60$5.8081
$140.00Dec 18$6.00$7.00$6.50$11.00 08/27$6.50–$15.95$6.501.4K
$140.00Jan 15$6.40$8.70$7.55$10.80 08/25$7.55–$16.70$7.5564
$140.00Feb 19$9.40$10.20$9.80$16.57 08/13$9.80–$18.65$9.803
$140.00May 21$12.00$15.50$13.75$19.22 08/21$13.75–$22.60$13.7528
$120.00Sep 18$11.30$13.50$12.40$22.37 08/17$12.40–$26.80$12.4016
$120.00Nov 20$15.30$17.60$16.45$21.57 08/26$16.45–$29.05$16.4543
$120.00Dec 18$16.40$18.00$17.20$25.60 08/20$17.20–$30.35$17.20261
$120.00Jan 15$17.30$19.20$18.25$26.61 08/21$18.25–$30.90$18.2531
$120.00Feb 19$19.20$21.60$20.40$29.70 08/14$20.40–$32.35$20.4026
$120.00May 21$22.50$24.60$23.55$32.35 08/21$23.55–$35.45$23.5513
$120.00Oct 16$12.70$14.90$13.80--$13.80–$13.80—$12.702
$145.00Sep 18$0.20$0.30$0.25$2.00 08/28$0.25–$6.15$0.25174
$145.00Oct 16$1.10$1.80$1.45$5.00 08/28$1.45–$5.55$1.4513
$145.00Nov 20$3.50$4.40$3.95$7.50 08/27$3.95–$11.60$3.95292
$145.00Dec 18$4.50$5.50$5.00$12.40 08/19$5.00–$12.70$5.0022
$145.00Jan 15$5.60$6.60$6.10$9.22 08/26$6.10–$14.00$6.1015
$145.00Feb 19$7.70$8.50$8.10$12.80 08/28$8.10–$16.00$8.1049
$145.00May 21$10.80$12.40$11.60$13.84 08/25$11.60–$20.45$11.609
$115.00Sep 18$15.90$18.60$17.25$24.00 08/24$17.25–$31.90$17.2524
$115.00Nov 20$19.00$21.30$20.15$26.00 08/27$20.15–$33.55$20.1526
$115.00Dec 18$20.00$21.60$20.80$30.60 08/21$20.80–$34.25$20.80142
$115.00Jan 15$20.80$23.20$22.00$29.30 08/28$22.00–$35.05$22.0027
$115.00Feb 19$22.70$25.20$23.95$33.37 08/14$23.95–$36.30$23.954
$115.00May 21$25.70$27.60$26.65$34.20 08/20$26.65–$39.00$26.6559
$150.00Sep 18$0.05$0.15$0.10$0.95 08/28$0.10–$3.80$0.10247
$150.00Oct 16$0.60$0.95$0.77$3.10 08/28$0.77–$4.45$0.7726
$150.00Nov 20$2.25$3.20$2.73$5.50 08/28$2.73–$9.30$2.73117
$150.00Dec 18$3.20$4.20$3.70$5.44 08/26$3.70–$10.50$3.70157
$150.00Jan 15$4.20$5.20$4.70$8.00 08/27$4.70–$12.00$4.7054
$150.00Feb 19$6.20$7.00$6.60$8.90 08/26$6.60–$13.60$6.6029
$150.00May 21$9.20$10.40$9.80$17.76 08/19$9.80–$17.55$9.8011
$110.00Sep 18$20.80$23.60$22.20$12.50 08/03$22.20–$36.55$20.807
$110.00Nov 20$23.00$25.40$24.20$31.49 08/12$24.20–$38.10$24.2065
$110.00Dec 18$23.80$26.40$25.10$29.20 08/25$25.10–$38.70$25.101.0K
$110.00Jan 15$24.50$27.20$25.85$34.60 08/21$25.85–$39.25$25.8528
$110.00Feb 19$26.20$28.60$27.40$37.10 08/14$27.40–$40.45$27.403
$110.00May 21$29.10$31.30$30.20$34.50 08/26$30.20–$43.00$30.2023
$155.00Sep 18$0.00$0.30$0.15$0.45 08/27$0.15–$1.83$0.1586
$155.00Oct 16$0.35$0.70$0.52$2.00 08/28$0.52–$3.15$0.5232
$155.00Nov 20$1.50$2.35$1.93$4.23 08/28$1.93–$7.25$1.93238
$155.00Dec 18$1.70$3.20$2.45$4.50 08/26$2.45–$8.35$2.4538
$155.00Jan 15$2.75$4.10$3.43$6.80 08/24$3.43–$9.45$3.4313
$155.00Feb 19$4.80$5.50$5.15$6.90 08/25$5.15–$11.55$5.156
$155.00May 21$7.60$8.90$8.25$15.29 08/19$8.25–$15.50$8.255
$105.00Sep 18$26.00$28.20$27.10$27.55 08/06$27.10–$41.50$27.103
$105.00Nov 20$27.40$30.00$28.70$31.50 08/07$28.70–$42.75$28.709
$105.00Dec 18$28.10$31.00$29.55$41.22 08/18$29.55–$42.95$29.5525
$105.00Jan 15$28.70$31.20$29.95$36.20 08/10$29.95–$43.70$29.9514
$105.00Feb 19$30.00$32.70$31.35$38.50 08/10$31.35–$44.90$31.354
$105.00May 21$32.60$34.80$33.70$42.10 08/20$33.70–$46.90$33.7011
$160.00Sep 18$0.00$0.95$0.48$1.35 08/20$0.13–$1.60$0.4825
$160.00Oct 16$0.20$0.60$0.40$1.05 08/28$0.40–$2.30$0.402
$160.00Nov 20$0.85$1.60$1.23$3.30 08/27$1.23–$5.50$1.2371
$160.00Dec 18$1.45$2.40$1.92$4.20 08/28$1.92–$6.75$1.92169
$160.00Jan 15$2.30$3.20$2.75$5.20 08/28$2.75–$7.70$2.7522
$160.00Feb 19$3.90$4.40$4.15$5.30 08/26$4.15–$9.70$4.154
$160.00May 21$6.50$7.60$7.05$10.10 08/27$7.05–$13.60$7.0540
$100.00Nov 20$31.90$34.60$33.25--$33.25–$40.20$31.907
$100.00Dec 18$32.40$35.20$33.80--$33.80–$40.45$32.4030
$100.00Jan 15$33.00$35.60$34.30--$34.30–$40.90$33.0021
$100.00May 21$36.30$38.80$37.55--$37.55–$39.40$36.3063
$165.00Sep 18$0.00$0.75$0.38$0.10 08/26$0.08–$0.80$0.1042
$165.00Oct 16$0.05$0.40$0.23$0.65 08/27$0.23–$1.65$0.2319
$165.00Nov 20$0.65$1.60$1.13$1.68 08/28$1.13–$4.05$1.1318
$165.00Dec 18$1.10$1.85$1.48$3.20 08/28$1.48–$5.15$1.48102
$165.00Jan 15$1.45$2.45$1.95$4.20 08/28$1.95–$6.65$1.9512
$165.00Feb 19$3.00$3.50$3.25$2.60 07/29$3.25–$8.00$3.003
$165.00May 21$5.40$6.50$5.95$10.06 08/10$5.95–$11.90$5.959
$95.00Sep 18$36.00$38.50$37.25--$37.25–$39.20$36.001
$95.00Dec 18$37.00$39.80$38.40--$38.40–$40.60$37.0029
$95.00Jan 15$37.60$40.10$38.85--$38.85–$40.85$37.6012
$95.00Feb 19$38.50$41.10$39.80--$39.80–$41.65$38.501
$95.00May 21$40.20$42.90$41.55--$41.55–$41.55—$40.203
$170.00Oct 16$0.05$0.20$0.13--$0.13–$1.43$0.051
$170.00Nov 20$0.50$1.15$0.83$1.45 08/28$0.83–$3.10$0.8325
$170.00Dec 18$0.85$2.05$1.45$2.00 08/26$1.30–$4.15$1.4581
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$1.10$3.10$2.10$0.94 08/28$0.65–$2.58$1.10118
$130.00Oct 16$4.10$5.00$4.55$2.34 08/28$2.17–$4.55$4.109
$130.00Nov 20$6.30$7.50$6.90$6.30 08/25$3.55–$7.00$6.3059
$130.00Dec 18$7.30$8.50$7.90$5.90 08/28$4.40–$7.90$7.3045
$130.00Jan 15$7.70$9.10$8.40$5.30 08/20$5.50–$8.75$7.705
$130.00Feb 19$9.10$11.00$10.05$7.91 08/21$6.65–$10.50$9.105
$130.00May 21$11.70$13.60$12.65$11.15 08/14$9.15–$13.20$11.7021
$135.00Sep 18$4.50$5.50$5.00$2.10 08/28$1.33–$5.00$4.50110
$135.00Oct 16$5.80$7.70$6.75$3.74 08/28$3.75–$6.75$5.8012
$135.00Nov 20$8.90$10.30$9.60$6.90 08/21$5.10–$9.60$8.9013
$135.00Dec 18$9.80$11.40$10.60$7.20 08/20$6.20–$10.60$9.8061
$135.00Jan 15$10.50$12.30$11.40$8.30 08/14$6.95–$11.40$10.5013
$135.00May 21$13.80$16.20$15.00--$11.10–$15.50$13.803
$125.00Sep 18$0.85$1.25$1.05$1.20 08/25$0.25–$1.50$1.0523
$125.00Nov 20$4.60$5.40$5.00$4.80 08/25$2.38–$5.15$4.8052
$125.00Dec 18$5.20$6.30$5.75$3.92 08/28$3.23–$5.80$5.2056
$125.00Jan 15$5.50$7.20$6.35$5.50 08/27$4.00–$6.80$5.5014
$125.00Feb 19$7.00$8.70$7.85$6.40 08/20$5.20–$8.65$7.0013
$125.00Oct 16$2.35$2.85$2.60--$2.60–$2.95$2.3511
$140.00Sep 18$7.80$10.00$8.90$3.70 08/28$2.60–$8.90$7.8096
$140.00Oct 16$9.80$11.00$10.40$7.20 08/24$5.65–$10.40$9.806
$140.00Nov 20$11.30$13.60$12.45$8.90 08/28$6.50–$12.45$11.3023
$140.00Dec 18$12.30$14.60$13.45$9.55 08/14$8.10–$13.45$12.3072
$140.00Jan 15$13.20$15.30$14.25$10.90 08/21$8.80–$14.25$13.207
$140.00Feb 19$14.60$16.80$15.70$15.00 08/25$10.45–$15.70$15.001
$120.00Sep 18$0.30$0.55$0.43$0.55 08/25$0.10–$1.05$0.4329
$120.00Oct 16$0.10$1.75$0.93$0.82 08/28$0.65–$1.98$0.8224
$120.00Nov 20$2.10$4.00$3.05$2.90 08/26$1.80–$3.68$2.9030
$120.00Dec 18$4.20$4.50$4.35$3.20 08/27$2.35–$4.50$4.20314
$120.00Jan 15$4.30$5.40$4.85$4.70 08/25$2.95–$5.40$4.704
$120.00Feb 19$5.80$7.00$6.40$4.10 08/19$4.40–$6.80$5.8024
$120.00May 21$7.50$9.40$8.45$10.37 08/07$6.10–$9.05$8.4532
$145.00Sep 18$12.40$14.70$13.55$5.04 08/20$4.35–$13.55$12.4015
$145.00Oct 16$13.10$15.30$14.20$6.91 08/20$8.45–$14.20$13.10--
$145.00Nov 20$14.60$17.10$15.85$11.10 08/21$9.00–$15.85$14.6051
$145.00Dec 18$15.60$18.20$16.90$12.80 08/21$10.25–$16.90$15.6045
$145.00Jan 15$16.30$18.70$17.50$13.20 08/17$11.10–$17.50$16.305
$145.00May 21$20.00$22.60$21.30--$15.60–$21.30$20.0018
$145.00Feb 19$17.80$19.90$18.85--$18.65–$18.85$17.801
$115.00Sep 18$0.00$0.40$0.20$0.23 08/21$0.10–$1.27$0.2027
$115.00Oct 16$0.00$1.75$0.88$0.80 08/25$0.48–$1.25$0.808
$115.00Nov 20$1.80$2.45$2.13$2.40 08/25$1.15–$2.58$2.1330
$115.00Dec 18$2.85$3.80$3.33$2.30 08/28$1.83–$3.75$2.8561
$115.00Jan 15$3.30$3.90$3.60$2.85 08/17$2.30–$4.25$3.304
$115.00Feb 19$3.60$5.30$4.45$3.80 08/18$3.25–$5.40$3.8034
$115.00May 21$6.90$7.90$7.40$9.34 08/05$5.00–$8.05$7.4019
$150.00Sep 18$16.80$19.40$18.10$14.38 08/25$7.15–$18.10$16.8010
$150.00Dec 18$19.70$21.80$20.75$23.50 08/04$12.55–$20.75$20.7519
$150.00Jan 15$20.20$22.40$21.30$13.80 08/19$13.50–$21.30$20.20--
$150.00May 21$23.50$25.80$24.65--$18.20–$24.65$23.505
$110.00Sep 18$0.00$1.35$0.68$0.05 08/14$0.08–$1.18$0.0525
$110.00Oct 16$0.30$0.45$0.38$0.44 08/25$0.20–$1.15$0.3811
$110.00Nov 20$1.15$1.95$1.55$1.50 08/25$0.73–$1.95$1.5027
$110.00Dec 18$1.75$2.25$2.00$2.17 08/25$1.08–$2.45$2.00192
$110.00Jan 15$2.10$2.85$2.48$2.65 08/25$1.73–$2.90$2.488
$110.00Feb 19$3.60$3.90$3.75$2.90 08/18$2.38–$4.50$3.6016
$110.00May 21$5.50$6.30$5.90$7.00 08/07$3.85–$6.05$5.9019
$155.00Nov 20$22.80$25.30$24.05--$14.75–$24.05$22.806
$155.00Dec 18$23.40$25.90$24.65--$15.90–$24.65$23.409
$155.00May 21$26.90$29.70$28.30--$21.00–$28.30$26.907
$155.00Feb 19$24.90$27.50$26.20--$24.75–$26.20$24.908
$105.00Sep 18$0.00$0.75$0.38$0.36 08/14$0.03–$1.13$0.3613
$105.00Oct 16$0.15$0.25$0.20$0.09 08/21$0.13–$1.10$0.158
$105.00Nov 20$0.70$1.05$0.88$0.44 08/19$0.50–$1.63$0.7024
$105.00Dec 18$1.10$1.75$1.43$0.80 08/18$0.83–$2.15$1.1032
$105.00Jan 15$1.40$2.30$1.85$3.75 08/04$1.33–$2.40$1.854
$105.00Feb 19$2.60$3.10$2.85$2.70 08/25$2.08–$3.63$2.703
$105.00May 21$3.50$5.10$4.30$6.80 08/05$2.90–$5.15$4.304
$160.00Sep 18$26.80$29.60$28.20$20.35 08/20$14.70–$28.20$26.801
$160.00Dec 18$27.80$30.20$29.00$22.51 08/11$19.35–$29.00$27.8021
$160.00May 21$30.70$33.20$31.95--$23.95–$31.95$30.702
$100.00Sep 18$0.00$0.95$0.48$0.36 08/14$0.03–$1.08$0.3625
$100.00Nov 20$0.20$0.75$0.48$0.56 08/25$0.25–$0.98$0.4851
$100.00Dec 18$0.65$1.15$0.90$0.50 08/19$0.43–$1.73$0.6546
$100.00Jan 15$0.05$2.00$1.02$0.70 08/18$0.93–$2.30$0.707
$100.00Feb 19$0.70$2.45$1.58$2.13 08/11$1.48–$3.03$1.58204
$100.00May 21$2.90$3.90$3.40$3.00 08/27$2.23–$4.20$3.00132
$165.00Nov 20$32.10$34.60$33.35$26.75 08/10$21.75–$33.35$32.102
$95.00Sep 18$0.00$0.75$0.38$0.35 08/05$0.10–$1.08$0.3510
$95.00Nov 20$0.25$0.50$0.38$0.40 08/12$0.20–$0.75$0.3853
$95.00Dec 18$0.05$0.70$0.38$3.30 07/28$0.28–$1.40$0.3819
$95.00Jan 15$0.70$1.10$0.90$0.95 08/24$0.55–$1.88$0.9063
$95.00Feb 19$0.10$1.75$0.93$5.07 07/29$0.93–$2.10$0.931
$95.00May 21$2.25$2.85$2.55$9.50 07/16$1.78–$3.60$2.5517
$90.00Sep 18$0.00$0.95$0.48$0.44 08/03$0.13–$1.08$0.4414
$90.00Nov 20$0.15$0.30$0.22$0.15 08/19$0.10–$1.15$0.1513
$90.00Dec 18$0.05$0.45$0.25$0.26 08/21$0.20–$1.30$0.25101
$90.00Jan 15$0.50$0.80$0.65$0.55 08/21$0.45–$1.18$0.55123
$90.00May 21$1.35$2.15$1.75$2.90 08/07$1.18–$2.90$1.754
$175.00May 21$43.20$45.90$44.55$39.19 08/24$34.75–$44.55$43.201
$85.00Sep 18$0.00$2.15$1.08$0.52 07/30$0.13–$1.08$0.524
$85.00Nov 20$0.00$0.20$0.10$1.65 07/24$0.08–$1.13$0.102
$85.00Dec 18$0.00$2.10$1.05$0.09 08/19$0.18–$1.18$0.09295
$85.00Jan 15$0.00$0.65$0.33$0.60 08/06$0.23–$1.02$0.33398
$85.00Feb 19$0.25$0.85$0.55$4.40 07/08$0.50–$1.40$0.5510
$85.00May 21$0.90$1.65$1.27$1.25 08/17$0.85–$2.75$1.2515
$180.00Nov 20$46.40$49.70$48.05$74.50 07/10$34.30–$48.05$48.05--
$80.00Nov 20$0.00$0.15$0.08$0.15 08/12$0.08–$1.10$0.08126
$80.00Dec 18$0.10$0.25$0.18$0.24 08/27$0.13–$1.15$0.1846
$80.00Jan 15$0.00$0.35$0.18--$0.18–$0.18—--36

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 190
Total Puts 158
Put/Call Ratio 0.83
Net Difference 32

Prior's Put/Call Breakdown

Total Calls 224
Total Puts 78
Put/Call Ratio 0.35
Net Difference 146

Prior 7-Day Put/Call Summary

Total Calls 1,301
Total Puts 492
Average Put/Call Ratio 0.40
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