Tour v531
LDOS
LEIDOS HLDGS INC
$113.55 -2.69%
$115.01 (+1.29%)🌙
as of 10/07 06:01 PM
(10/7 15:05) ◀
|
Wednesday, October 7, 2026 (6:01pm)
January 2026
|
▶ (10/8 15:05)
◀ 10/7 18:01 ▶

Option Volume

Detail
ℹ
Current (10/07) 347
Calls: 200 (58%)
Puts: 147 (42%)
Prior (10/06) 175
Calls: 82 (47%)
Puts: 93 (53%)
Current vs Prior +98.29%
Calls: +143.90% (Calls)
Puts: +58.06% (Puts)
Prior 7-Day Total 1,196
Calls: 685 (57%)
Puts: 511 (43%)
Prior 7-Day Average 170
Calls: 97 (57%)
Puts: 73 (43%)
Current vs Prior 7-Day Avg +103.09%
Calls: +104.38%
Puts: +101.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $165.2K
Calls: $67.9K (41%)
Puts: $97.3K (59%)
Prior (10/06) $80.0K
Calls: $33.2K (42%)
Puts: $46.8K (58%)
Current vs Prior +106.48%
Calls: +104.27%
Puts: +108.05%
Prior 7-Day Total $501.7K
Calls: $288.2K (57%)
Puts: $213.5K (43%)
Prior 7-Day Average $71.7K
Calls: $41.2K (57%)
Puts: $30.5K (43%)
Current vs Prior 7-Day Avg +130.45%
Calls: +64.93%
Puts: +218.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.73
Prior (10/06) 1.13
Current vs Prior -35.19%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -1.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07) 13,922
Calls: 9,354 (67%)
Puts: 4,568 (33%)
Prior (10/06) 13,851
Calls: 9,319 (67%)
Puts: 4,532 (33%)
Current vs Prior +0.51%
Prior 7-Day Total 73,646
Calls: 50,277 (68%)
Puts: 23,369 (32%)
Prior 7-Day Average 10,520
Calls: 7,182 (68%)
Puts: 3,338 (32%)
Current vs Prior 7-Day Avg +32.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.22% | 12.95%7.22% | 12.95%
Prior 6.77% | 12.94%6.77% | 12.94%
Current vs Prior +6.67% | +0.04%+6.67% | +0.04%
Prior 7-Day Avg 7.44% | 13.43%7.44% | 13.43%
Current vs 7-Day Avg -2.90% | -3.59%-2.90% | -3.59%
Prior 7-Day Eod 6.77% | 12.94%6.77% | 12.94%
Current vs 7-Day Eod +6.67% | +0.04%+6.67% | +0.04%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.83% | 6.87%
Calls: 17.02% | 4.65%
Puts: 40.63% | 9.09%
Prior 11.95% | 7.26%
Calls: 15.38% | 9.52%
Puts: 8.51% | 5.00%
Current vs Prior +141.26% | -5.37%
Prior 7-Day Avg 20.03% | 10.09%
Calls: 21.00% | 13.05%
Puts: 19.05% | 7.14%
Current vs 7-Day Avg +43.94% | -31.94%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (130% higher). Above-average activity with volume up 98% vs prior. Volume explosion - 104% above 7-day average (347 vs avg 170).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Nov 205.506.00$5.758.7%70.5127
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. 10 found (avg delta 0.77, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 208.109.20$8.6512.7%10.6465
$115.00Nov 205.506.00$5.758.7%70.5127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1614.3017.90$16.1022.4%--1.0038
$125.00Oct 169.6012.00$10.8022.2%--0.9745
$135.00Nov 2020.0022.40$21.2011.3%--0.9015
$120.00Oct 165.107.40$6.2536.8%120.8880
$130.00Nov 2016.0018.30$17.1513.4%--0.8363

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 141, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 160.300.65$0.4872.9%170.1622
$115.00Oct 161.552.35$1.9541.0%110.457
$125.00Nov 202.002.85$2.4235.1%80.2832
$115.00Nov 205.506.00$5.758.7%70.5127
$120.00Nov 203.404.40$3.9025.6%70.3966
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 160.601.50$1.0585.7%150.2640
$110.00Nov 203.504.20$3.8518.2%140.3632
$115.00Oct 162.303.40$2.8538.6%130.5645
$120.00Oct 165.107.40$6.2536.8%120.8880
$115.00Nov 205.606.50$6.0514.9%110.5078

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 0.2%, max 0.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Oct 16Nov 2036.7%36.6%0.2%2972

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.70, avg 7.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$120.00Nov 20$1.85$3.15$1.8551%1.70$116.85
$120.00$125.00Oct 16$0.23$4.77$0.2316%20.74$120.23
$125.00$130.00Oct 16$0.10$4.90$0.108%49.00$125.10
$130.00$135.00Nov 20$0.55$4.45$0.5518%8.09$130.55
$120.00$125.00Nov 20$1.48$3.52$1.4839%2.38$121.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$110.00Oct 16$1.80$3.20$1.8056%1.78$113.20
$100.00$95.00Nov 20$0.57$4.43$0.5715%7.77$99.43
$115.00$110.00Nov 20$2.20$2.80$2.2050%1.27$112.80
$120.00$115.00Nov 20$2.95$2.05$2.9562%0.69$117.05
$110.00$105.00Nov 20$1.52$3.48$1.5236%2.29$108.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.42, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$120.00Oct 16$1.47$1.47$3.5355%0.42$116.47
$125.00$130.00Nov 20$0.97$0.97$4.0372%0.24$125.97
$120.00$125.00Nov 20$1.48$1.48$3.5261%0.42$121.48
$130.00$135.00Nov 20$0.55$0.55$4.4582%0.12$130.55
$125.00$130.00Oct 16$0.10$0.10$4.9092%0.02$125.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Oct 16$0.75$0.75$4.2574%0.18$109.25
$105.00$100.00Nov 20$0.98$0.98$4.0276%0.24$104.02
$110.00$105.00Nov 20$1.52$1.52$3.4864%0.44$108.48
$100.00$95.00Nov 20$0.57$0.57$4.4385%0.13$99.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.50, cheapest $3.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Oct 16Nov 20$3.8033.9%38.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Oct 16Nov 20$3.2033.9%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.23% of stock, avg 8.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Oct 16$1.95$2.85$4.80$110.20$119.804.23%
$120.00Oct 16$0.48$6.25$6.73$113.27$126.735.93%
$115.00Nov 20$5.75$6.05$11.80$103.20$126.8010.39%
$110.00Nov 20$8.65$3.85$12.50$97.50$122.5011.01%
$120.00Nov 20$3.90$9.00$12.90$107.10$132.9011.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.48% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$105.00Oct 16$0.25$0.30$0.55$104.45$125.55
$135.00$105.00Oct 16$0.28$0.30$0.58$104.42$135.58
$120.00$105.00Oct 16$0.48$0.30$0.78$104.22$120.78
$125.00$110.00Oct 16$0.25$1.05$1.30$108.70$126.30
$135.00$110.00Oct 16$0.28$1.05$1.33$108.67$136.33
$120.00$110.00Oct 16$0.48$1.05$1.53$108.47$121.53
$135.00$95.00Nov 20$0.90$0.78$1.68$93.32$136.68
$135.00$100.00Nov 20$0.90$1.35$2.25$97.75$137.25
$130.00$95.00Nov 20$1.45$0.78$2.23$92.77$132.23
$130.00$100.00Nov 20$1.45$1.35$2.80$97.20$132.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.29, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/100130/135Nov 20$1.12$3.8866%0.29$98.88$131.12
95/100125/130Nov 20$1.54$3.4657%0.45$98.46$126.54
100/105130/135Nov 20$1.53$3.4757%0.44$103.47$131.53
100/105125/130Nov 20$1.95$3.0548%0.64$103.05$126.95
105/110125/130Oct 16$0.85$4.1566%0.20$109.15$125.85
105/110120/125Oct 16$0.98$4.0258%0.24$109.02$120.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 2.13, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.37$4.6323%12.51
$120.00$125.00$130.00Oct 16$0.13$4.8712%37.46
$120.00$125.00$130.00Nov 20$0.51$4.4920%8.80
$125.00$130.00$135.00Nov 20$0.42$4.5815%10.90
$115.00$120.00$125.00Oct 16$1.24$3.7637%3.03
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Oct 16$1.60$3.4062%2.13
$105.00$110.00$115.00Oct 16$1.05$3.9548%3.76
$115.00$120.00$125.00Oct 16$1.15$3.8540%3.35
$105.00$110.00$115.00Nov 20$0.68$4.3226%6.35
$100.00$105.00$110.00Nov 20$0.54$4.4621%8.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.70, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Nov 20-$0.94$4.06
$125.00$130.001:2Nov 20-$0.48$4.52
$120.00$125.001:2Oct 16-$0.02$4.98
$130.00$135.001:2Nov 20-$0.35$4.65
$125.00$130.001:2Oct 16-$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$1.70$3.30
$110.00$105.001:2Nov 20-$0.81$4.19
$105.00$100.001:2Nov 20-$0.37$4.63
$115.00$110.001:2Nov 20-$1.65$3.35
$100.00$95.001:2Nov 20-$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.84%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Nov 20$5.500.511.3%4.84%6.12%727
$120.00Nov 20$3.400.395.7%2.99%8.67%766
$125.00Nov 20$2.000.2810.1%1.76%11.85%832
$130.00Nov 20$1.150.1814.5%1.01%15.50%4123
$135.00Nov 20$0.650.1218.9%0.57%19.46%--80
$115.00Oct 16$1.550.451.3%1.37%2.64%117
$120.00Oct 16$0.300.165.7%0.26%5.94%1722
$125.00Oct 16$0.100.0810.1%0.09%10.17%652

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 337 vol/day, 175 traded recently)

LDOS averages only 337 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 $70.00 05-21 call last traded $73.00 on 08/11 (now $45.10/$47.40) — try a limit near $46.25. Also watch the $75.00 05-21 call last traded $57.30 on 09/08 (now $40.50/$42.90) — try a limit near $41.70; the $80.00 02-19 call last traded $40.29 on 10/02 (now $34.30/$36.80) — try a limit near $35.55. Most tradeable put: the $155.00 02-19 put last traded $21.60 on 09/01 (now $39.70/$42.10) — try a limit near $39.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$5.50$6.00$5.75$13.40 10/02$5.75–$20.65$5.7527
$115.00Dec 18$6.50$7.90$7.20$10.02 10/02$7.20–$21.70$7.20145
$115.00Jan 15$7.40$8.90$8.15$30.10 08/31$8.15–$22.40$8.1527
$115.00Feb 19$9.40$10.60$10.00$33.37 08/14$10.00–$24.40$10.004
$115.00May 21$12.00$14.90$13.45$27.75 09/14$13.45–$27.10$13.4562
$115.00Oct 16$1.55$2.35$1.95--$1.95–$1.95—$1.557
$110.00Oct 16$4.40$6.30$5.35$14.60 09/24$5.35–$23.30$5.35--
$110.00Nov 20$8.10$9.20$8.65$31.49 08/12$8.65–$24.50$8.6565
$110.00Dec 18$8.80$11.30$10.05$18.55 09/24$10.05–$25.55$10.051.0K
$110.00Jan 15$9.70$11.80$10.75$19.00 09/24$10.75–$26.15$10.7529
$110.00Feb 19$11.70$13.70$12.70$37.10 08/14$12.70–$27.60$12.703
$110.00May 21$14.00$16.80$15.40$22.70 10/01$15.40–$30.75$15.4063
$120.00Oct 16$0.30$0.65$0.48$2.20 10/02$0.48–$14.10$0.4822
$120.00Nov 20$3.40$4.40$3.90$6.39 10/02$3.90–$16.70$3.9066
$120.00Dec 18$4.60$5.60$5.10$10.90 09/22$5.10–$17.55$5.10258
$120.00Jan 15$5.40$7.50$6.45$9.09 10/02$6.45–$18.95$6.4526
$120.00Feb 19$6.40$9.60$8.00$29.70 08/14$8.00–$21.20$8.0026
$120.00May 21$10.00$12.10$11.05$16.87 10/01$11.05–$24.60$11.0519
$105.00Nov 20$11.20$12.60$11.90$31.50 08/07$11.90–$29.30$11.909
$105.00Dec 18$12.20$14.20$13.20$41.22 08/18$13.20–$29.95$13.2025
$105.00Jan 15$12.90$15.00$13.95$36.20 08/10$13.95–$30.50$13.9514
$105.00Feb 19$14.50$16.60$15.55$38.50 08/10$15.55–$32.10$15.554
$105.00May 21$17.40$19.80$18.60$32.73 09/16$18.60–$34.40$18.6012
$125.00Oct 16$0.10$0.40$0.25$0.92 10/02$0.25–$10.20$0.2552
$125.00Nov 20$2.00$2.85$2.42$4.54 10/02$2.42–$13.00$2.4232
$125.00Dec 18$2.95$4.20$3.58$7.95 10/01$3.58–$14.45$3.5880
$125.00Jan 15$3.20$4.90$4.05$13.10 09/18$4.05–$15.75$4.059
$125.00Feb 19$5.70$7.40$6.55$12.30 09/22$6.55–$17.70$6.558
$125.00May 21$8.40$10.50$9.45$13.78 10/01$9.45–$21.25$9.4516
$100.00Nov 20$15.40$17.20$16.30$42.81 08/17$16.30–$33.85$16.307
$100.00Dec 18$15.80$17.90$16.85$34.72 09/14$16.85–$34.55$16.8530
$100.00Jan 15$16.30$18.80$17.55$26.99 09/24$17.55–$34.85$17.5521
$100.00Feb 19$18.50$20.30$19.40$31.35 09/11$19.40–$36.15$19.404
$100.00May 21$20.50$22.90$21.70$29.36 10/01$21.70–$38.30$21.7064
$130.00Oct 16$0.00$0.30$0.15$0.30 10/02$0.15–$6.15$0.15334
$130.00Nov 20$1.15$1.75$1.45$3.50 10/02$1.45–$10.35$1.45123
$130.00Dec 18$1.85$2.70$2.28$4.00 10/02$2.28–$11.60$2.28121
$130.00Jan 15$2.75$3.30$3.03$6.47 09/28$3.03–$12.70$3.0352
$130.00Feb 19$3.20$5.90$4.55$8.60 09/30$4.55–$15.15$4.5536
$130.00May 21$6.70$8.80$7.75$10.00 10/02$7.75–$18.80$7.7519
$95.00Dec 18$19.90$22.10$21.00$31.48 09/22$21.00–$39.25$21.0028
$95.00Jan 15$20.40$23.40$21.90$47.00 08/11$21.90–$39.45$21.9012
$95.00Feb 19$21.80$24.00$22.90--$22.90–$40.40$21.801
$95.00May 21$24.20$26.40$25.30$48.50 09/01$25.30–$42.30$25.303
$135.00Oct 16$0.00$0.55$0.28$0.16 10/02$0.13–$4.10$0.16841
$135.00Nov 20$0.65$1.15$0.90$1.80 10/02$0.90–$7.60$0.9080
$135.00Dec 18$1.15$1.90$1.53$3.90 09/30$1.53–$8.85$1.53138
$135.00Jan 15$1.80$2.50$2.15$9.18 09/17$2.15–$10.00$2.1533
$135.00Feb 19$2.20$4.70$3.45$5.14 10/02$3.45–$12.50$3.4526
$135.00May 21$5.30$7.60$6.45$10.00 09/28$6.45–$15.85$6.4549
$90.00Dec 18$23.90$26.90$25.40$45.90 09/02$25.40–$44.05$25.4057
$90.00Jan 15$24.90$27.40$26.15--$26.15–$44.15$24.901
$90.00May 21$27.60$30.30$28.95$33.50 10/02$28.95–$46.50$28.9513
$140.00Oct 16$0.00$0.30$0.15$0.10 10/02$0.10–$2.38$0.1039
$140.00Nov 20$0.10$0.75$0.43$1.55 10/02$0.43–$5.55$0.43104
$140.00Dec 18$0.70$1.35$1.02$2.00 10/02$1.02–$6.75$1.021.4K
$140.00Jan 15$1.30$1.60$1.45$7.38 09/17$1.45–$7.90$1.4562
$140.00Feb 19$1.70$2.80$2.25$3.90 10/02$2.25–$10.30$2.2541
$140.00May 21$4.00$5.30$4.65$6.93 10/02$4.65–$14.15$4.6534
$85.00Dec 18$29.10$31.60$30.35$50.75 09/02$30.35–$48.85$30.353
$85.00Jan 15$29.50$32.00$30.75--$30.75–$48.95$29.502
$145.00Oct 16$0.00$0.75$0.38$0.05 10/02$0.18–$1.08$0.0541
$145.00Nov 20$0.30$0.50$0.40$1.20 10/01$0.40–$3.80$0.40305
$145.00Dec 18$0.30$0.95$0.63$2.41 09/25$0.63–$4.95$0.63228
$145.00Jan 15$0.30$1.55$0.93$2.92 09/28$0.93–$6.05$0.9317
$145.00Feb 19$1.75$2.20$1.98$3.03 10/02$1.98–$8.45$1.9895
$145.00May 21$3.90$5.20$4.55$17.20 08/31$4.55–$11.80$4.5515
$80.00Dec 18$33.90$36.60$35.25$60.00 08/10$35.25–$53.45$35.254
$80.00Feb 19$34.30$36.80$35.55$40.29 10/02$35.55–$54.25$35.5536
$80.00May 21$36.20$38.90$37.55$55.00 09/14$37.55–$55.25$37.558
$150.00Oct 16$0.00$1.35$0.68$0.14 09/24$0.23–$1.15$0.1484
$150.00Nov 20$0.00$0.75$0.38$0.77 09/30$0.38–$2.60$0.38141
$150.00Dec 18$0.10$0.70$0.40$1.15 09/30$0.40–$3.75$0.40129
$150.00Jan 15$0.35$0.95$0.65$2.45 09/29$0.65–$4.75$0.6561
$150.00Feb 19$0.70$2.05$1.38$3.10 09/28$1.38–$6.90$1.3841
$150.00May 21$2.55$4.40$3.48$6.50 09/25$3.48–$10.00$3.4815
$75.00Nov 20$38.10$41.10$39.60--$39.60–$58.05$38.101
$75.00Dec 18$38.30$41.50$39.90$67.15 08/31$39.90–$58.35$39.901
$75.00Feb 19$39.30$41.80$40.55--$40.55–$58.75$39.302
$75.00May 21$40.50$42.90$41.70$57.30 09/08$41.70–$60.05$41.7015
$155.00Oct 16$0.00$1.15$0.57$0.12 09/28$0.23–$1.10$0.1237
$155.00Nov 20$0.05$0.40$0.23$0.29 10/02$0.23–$1.80$0.23241
$155.00Dec 18$0.20$0.45$0.33$1.10 09/25$0.33–$2.63$0.3340
$155.00Jan 15$0.45$0.65$0.55$3.30 09/17$0.55–$3.50$0.5514
$155.00Feb 19$0.95$1.35$1.15$2.60 09/28$1.15–$5.55$1.1550
$155.00May 21$1.60$3.50$2.55$12.46 08/31$2.55–$8.45$2.558
$70.00Jan 15$43.40$46.60$45.00--$45.00–$63.25$43.402
$70.00May 21$45.10$47.40$46.25$73.00 08/11$46.25–$64.65$46.253
$160.00Oct 16$0.00$0.95$0.48$0.42 09/03$0.15–$1.18$0.422
$160.00Nov 20$0.00$0.75$0.38$0.32 09/30$0.18–$1.33$0.3272
$160.00Dec 18$0.00$0.45$0.23$0.41 10/02$0.23–$2.05$0.23159
$160.00Jan 15$0.15$0.65$0.40$2.19 09/09$0.40–$2.68$0.4022
$160.00Feb 19$0.35$1.25$0.80$3.60 09/18$0.80–$4.35$0.8021
$160.00May 21$1.60$3.20$2.40$4.30 09/30$2.30–$7.15$2.4054
$65.00May 21$49.70$52.00$50.85--$50.85–$53.35$49.702
$165.00Oct 16$0.00$0.75$0.38$0.40 09/17$0.20–$1.13$0.3814
$165.00Nov 20$0.00$0.60$0.30$0.25 09/29$0.20–$1.53$0.2540
$165.00Dec 18$0.00$0.30$0.15$2.00 09/02$0.15–$1.73$0.15102
$165.00Jan 15$0.00$0.60$0.30$4.20 08/28$0.30–$2.00$0.3012
$165.00Feb 19$0.55$1.80$1.18$1.95 09/30$0.93–$3.45$1.1812
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Oct 16$2.30$3.40$2.85$1.06 10/02$0.55–$2.85$2.3045
$115.00Nov 20$5.60$6.50$6.05$3.50 10/01$1.95–$6.05$5.6078
$115.00Dec 18$6.70$8.90$7.80$5.07 10/02$2.68–$7.80$6.7079
$115.00Jan 15$7.60$8.50$8.05$4.65 10/01$3.40–$8.05$7.6027
$115.00Feb 19$8.10$10.60$9.35$4.85 09/14$4.70–$9.35$8.1069
$115.00May 21$11.00$12.60$11.80$9.70 10/02$7.25–$11.80$11.0021
$110.00Oct 16$0.60$1.50$1.05$0.85 10/02$0.20–$1.05$0.8540
$110.00Nov 20$3.50$4.20$3.85$2.70 10/02$1.25–$3.85$3.5032
$110.00Dec 18$4.70$5.40$5.05$3.29 09/28$1.67–$5.05$4.70196
$110.00Jan 15$4.60$7.20$5.90$3.50 09/22$2.15–$5.90$4.6035
$110.00Feb 19$6.60$8.40$7.50$4.70 10/01$3.50–$7.50$6.60140
$110.00May 21$8.40$10.20$9.30$5.93 09/21$4.70–$9.30$8.4010
$120.00Oct 16$5.10$7.40$6.25$3.60 10/02$0.83–$6.25$5.1080
$120.00Nov 20$8.40$9.60$9.00$7.00 10/02$3.03–$9.00$8.4055
$120.00Dec 18$9.50$11.60$10.55$8.10 10/02$4.25–$10.55$9.50323
$120.00Jan 15$10.30$11.70$11.00$8.80 10/02$5.10–$11.00$10.3010
$120.00Feb 19$11.80$13.70$12.75$8.00 09/25$6.35–$12.75$11.8020
$120.00May 21$14.20$15.50$14.85$11.07 09/22$8.65–$14.85$14.2034
$105.00Oct 16$0.00$0.60$0.30$0.20 10/02$0.10–$1.15$0.2024
$105.00Nov 20$1.90$2.75$2.33$1.80 10/02$0.78–$2.33$1.9049
$105.00Dec 18$2.95$3.60$3.28$1.40 09/11$1.10–$3.28$2.9534
$105.00Jan 15$3.60$4.40$4.00$2.65 10/02$1.45–$4.00$3.605
$105.00Feb 19$4.60$5.60$5.10$3.40 10/01$2.60–$5.10$4.6024
$105.00May 21$6.30$8.10$7.20$5.00 09/22$3.90–$7.20$6.309
$125.00Oct 16$9.60$12.00$10.80$4.90 09/22$2.00–$10.80$9.6045
$125.00Nov 20$12.00$13.40$12.70$6.63 10/01$4.45–$12.70$12.0062
$125.00Dec 18$12.60$14.90$13.75$7.78 10/01$6.05–$13.75$12.60214
$125.00Jan 15$13.50$15.60$14.55$6.61 09/04$6.90–$14.55$13.5014
$125.00Feb 19$15.00$16.90$15.95$13.32 10/02$8.15–$15.95$15.0022
$125.00May 21$16.90$19.30$18.10$13.00 09/24$11.15–$18.10$16.9013
$100.00Nov 20$1.20$1.50$1.35$0.79 10/02$0.45–$1.60$1.2056
$100.00Dec 18$1.70$2.30$2.00$0.50 08/19$0.68–$2.03$1.7046
$100.00Jan 15$2.20$2.90$2.55$1.49 09/24$1.00–$2.55$2.2011
$100.00Feb 19$2.90$4.10$3.50$2.30 09/11$1.58–$3.50$2.90215
$100.00May 21$4.60$7.20$5.90$5.10 10/02$2.90–$5.90$5.10190
$130.00Oct 16$14.30$17.90$16.10$11.59 10/02$3.70–$16.10$14.3038
$130.00Nov 20$16.00$18.30$17.15$9.40 10/01$6.65–$17.15$16.0063
$130.00Dec 18$16.40$19.10$17.75$11.05 10/01$7.80–$17.75$16.4050
$130.00Jan 15$17.10$19.00$18.05$8.60 09/14$9.15–$18.05$17.1015
$130.00Feb 19$18.00$20.20$19.10$11.80 09/15$10.45–$19.10$18.0055
$130.00May 21$20.30$22.60$21.45$14.15 09/08$12.90–$21.45$20.3022
$95.00Nov 20$0.55$1.00$0.78$0.39 10/02$0.20–$1.27$0.5560
$95.00Dec 18$1.10$2.30$1.70$0.75 09/09$0.53–$1.70$1.1021
$95.00Jan 15$1.45$1.95$1.70$1.40 09/09$0.77–$2.08$1.4563
$95.00Feb 19$1.80$2.95$2.38$1.65 09/11$1.18–$2.38$1.807
$95.00May 21$3.30$5.00$4.15$2.60 09/14$2.23–$4.15$3.3060
$135.00Oct 16$19.50$22.10$20.80$16.34 10/02$6.10–$20.80$19.503
$135.00Nov 20$20.00$22.40$21.20$14.85 09/28$9.20–$21.20$20.0015
$135.00Dec 18$20.70$22.90$21.80$12.20 09/10$10.00–$21.80$20.7059
$135.00Jan 15$21.00$22.80$21.90$11.00 09/14$11.55–$21.90$21.0023
$135.00Feb 19$22.00$24.20$23.10$16.80 09/22$12.90–$23.10$22.008
$135.00May 21$24.00$26.20$25.10$19.25 09/25$15.85–$25.10$24.005
$90.00Nov 20$0.05$0.60$0.33$0.16 09/25$0.20–$1.18$0.1615
$90.00Dec 18$0.55$1.00$0.78$0.48 10/01$0.28–$1.30$0.55101
$90.00Jan 15$0.65$2.05$1.35$0.75 09/09$0.63–$1.70$0.75124
$90.00Feb 19$1.05$2.20$1.63$1.22 10/02$0.68–$1.65$1.2226
$90.00May 21$2.15$3.90$3.03$2.50 09/28$1.58–$3.05$2.509
$140.00Oct 16$24.40$26.80$25.60$16.10 09/25$9.95–$25.60$24.40--
$140.00Nov 20$24.80$27.00$25.90$19.15 09/29$12.00–$25.90$24.8018
$140.00Dec 18$24.90$27.10$26.00$12.95 09/03$13.00–$26.00$24.9071
$140.00Jan 15$25.40$27.20$26.30$10.90 08/21$13.90–$26.30$25.407
$140.00Feb 19$26.00$29.20$27.60$17.00 09/15$15.75–$27.60$26.005
$85.00Nov 20$0.00$1.30$0.65--$0.33–$1.13--2
$85.00Dec 18$0.20$0.85$0.53$0.30 10/01$0.15–$1.23$0.30285
$85.00Jan 15$0.45$1.10$0.78$0.52 09/08$0.35–$1.35$0.52401
$85.00Feb 19$0.95$1.50$1.23$0.77 10/02$0.63–$1.48$0.9530
$85.00May 21$1.55$2.90$2.23$1.60 10/01$0.90–$2.42$1.6026
$145.00Oct 16$29.60$31.70$30.65$8.61 08/31$13.20–$30.65$29.60--
$145.00Nov 20$29.30$33.10$31.20$11.27 08/31$15.70–$31.20$29.3049
$145.00Dec 18$29.60$32.00$30.80$17.30 09/15$16.30–$30.80$29.6046
$145.00Jan 15$30.20$32.40$31.30$13.20 08/17$17.10–$31.30$30.205
$145.00Feb 19$30.30$32.70$31.50$21.00 09/09$18.90–$31.50$30.306
$145.00May 21$31.60$34.50$33.05--$21.25–$33.05$31.6018
$80.00Nov 20$0.00$0.75$0.38$0.50 09/08$0.30–$1.10$0.38126
$80.00Dec 18$0.00$0.55$0.28$0.25 09/10$0.13–$1.20$0.2547
$80.00Jan 15$0.05$0.70$0.38$0.74 08/05$0.20–$1.27$0.3836
$80.00Feb 19$0.40$1.05$0.73--$0.38–$1.33$0.4025
$80.00May 21$1.00$2.25$1.63$1.00 09/17$0.70–$1.63$1.004
$150.00Dec 18$34.40$37.60$36.00--$20.00–$36.00$34.4019
$150.00Jan 15$34.90$37.20$36.05$15.30 08/31$20.70–$36.05$34.90--
$150.00May 21$36.00$38.50$37.25--$24.50–$37.25$36.005
$75.00Nov 20$0.00$0.75$0.38$0.10 08/13$0.28–$1.08$0.1024
$75.00Dec 18$0.00$0.75$0.38--$0.35–$1.15--2
$75.00Jan 15$0.00$0.75$0.38$0.10 08/17$0.13–$1.23$0.1018
$75.00May 21$0.50$1.65$1.08$0.45 10/02$0.48–$1.73$0.5012
$75.00Feb 19$0.10$0.65$0.38--$0.38–$0.38$0.102
$155.00Dec 18$39.30$43.20$41.25--$24.15–$41.25$39.309
$155.00Feb 19$39.70$42.10$40.90$21.60 09/01$25.65–$40.90$39.708
$155.00May 21$40.40$42.90$41.65--$28.00–$41.65$40.407
$70.00Nov 20$0.00$2.15$1.08--$0.25–$1.08--3
$70.00Dec 18$0.00$0.75$0.38$0.10 08/11$0.38–$1.13$0.1016
$70.00Jan 15$0.00$0.75$0.38--$0.10–$1.18--6
$70.00Feb 19$0.00$0.55$0.28--$0.18–$0.50--3
$70.00May 21$0.50$1.10$0.80--$0.43–$1.58$0.509
$160.00Dec 18$44.30$47.60$45.95$22.51 08/11$28.35–$45.95$44.30--
$160.00May 21$45.00$47.80$46.40--$31.85–$46.40$45.002
$65.00Nov 20$0.00$2.15$1.08--$0.18–$1.08--11
$65.00Dec 18$0.00$0.75$0.38--$0.38–$1.10--7
$65.00Feb 19$0.00$0.55$0.28--$0.13–$1.13--3
$165.00Nov 20$49.30$52.10$50.70$26.75 08/10$32.60–$50.70$49.30--

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 200
Total Puts 147
Put/Call Ratio 0.73
Net Difference 53

Prior's Put/Call Breakdown

Total Calls 82
Total Puts 93
Put/Call Ratio 1.13
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 685
Total Puts 511
Average Put/Call Ratio 0.75
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