Tour v531
LDOS
LEIDOS HLDGS INC
$119.22 +4.99%
$119.12 (-0.08%)🌙
as of 10/08 06:01 PM
(10/8 15:05) ◀
|
Thursday, October 8, 2026 (6:01pm)
January 2026
|
▶ (10/9 15:06)
◀ 10/8 18:01 ▶

Option Volume

Detail
ℹ
Current (10/08) 227
Calls: 172 (76%)
Puts: 55 (24%)
Prior (10/07) 347
Calls: 200 (58%)
Puts: 147 (42%)
Current vs Prior -34.58%
Calls: -14.00% (Calls)
Puts: -62.59% (Puts)
Prior 7-Day Total 1,425
Calls: 819 (57%)
Puts: 606 (43%)
Prior 7-Day Average 203
Calls: 117 (57%)
Puts: 86 (43%)
Current vs Prior 7-Day Avg +11.51%
Calls: +47.01%
Puts: -36.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $69.7K
Calls: $55.6K (80%)
Puts: $14.2K (20%)
Prior (10/07) $165.2K
Calls: $67.9K (41%)
Puts: $97.3K (59%)
Current vs Prior -57.77%
Calls: -18.14%
Puts: -85.44%
Prior 7-Day Total $599.2K
Calls: $311.5K (52%)
Puts: $287.7K (48%)
Prior 7-Day Average $85.6K
Calls: $44.5K (52%)
Puts: $41.1K (48%)
Current vs Prior 7-Day Avg -18.53%
Calls: +24.90%
Puts: -65.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.32
Prior (10/07) 0.73
Current vs Prior -56.49%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -56.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 14,003
Calls: 9,436 (67%)
Puts: 4,567 (33%)
Prior (10/07) 13,922
Calls: 9,354 (67%)
Puts: 4,568 (33%)
Current vs Prior +0.58%
Prior 7-Day Total 85,729
Calls: 58,613 (68%)
Puts: 27,116 (32%)
Prior 7-Day Average 12,247
Calls: 8,373 (68%)
Puts: 3,873 (32%)
Current vs Prior 7-Day Avg +14.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.32% | 12.83%6.32% | 12.83%
Prior 7.22% | 12.95%7.22% | 12.95%
Current vs Prior -12.54% | -0.87%-12.54% | -0.87%
Prior 7-Day Avg 7.31% | 13.35%7.31% | 13.35%
Current vs 7-Day Avg -13.63% | -3.84%-13.63% | -3.84%
Prior 7-Day Eod 7.22% | 12.95%7.22% | 12.95%
Current vs 7-Day Eod -12.54% | -0.87%-12.54% | -0.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.72% | 14.21%
Calls: 10.75% | 16.67%
Puts: 20.69% | 11.76%
Prior 28.83% | 6.87%
Calls: 17.02% | 4.65%
Puts: 40.63% | 9.09%
Current vs Prior -45.47% | +106.84%
Prior 7-Day Avg 22.42% | 9.62%
Calls: 21.69% | 12.02%
Puts: 23.14% | 7.23%
Current vs 7-Day Avg -29.87% | +47.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($55.6K) vs puts ($14.2K). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (172 calls vs 55 puts). P/C ratio dropping 56% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 6 of results (avg 8.5%, best 7.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2011.8012.70$12.257.3%--0.7466
$120.00Nov 205.906.50$6.209.7%10.5165
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 206.306.80$6.557.6%--0.4953
$130.00Nov 2012.3013.30$12.807.8%--0.7363
$140.00Nov 2020.6022.50$21.558.8%--0.8718
$125.00Nov 208.909.80$9.359.6%--0.6262

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. 11 found (avg delta 0.73, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Oct 164.505.30$4.9016.3%280.789
$110.00Nov 2011.8012.70$12.257.3%--0.7466
$115.00Nov 208.209.30$8.7512.6%10.6329
$120.00Nov 205.906.50$6.209.7%10.5165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1610.3012.80$11.5521.6%--0.9513
$140.00Nov 2020.6022.50$21.558.8%--0.8718
$125.00Oct 165.507.30$6.4028.1%--0.8445
$135.00Nov 2016.2018.30$17.2512.2%--0.8215
$130.00Nov 2012.3013.30$12.807.8%--0.7363

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 166, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Oct 164.505.30$4.9016.3%280.789
$135.00Nov 201.151.70$1.4238.7%180.1880
$125.00Oct 160.350.55$0.4544.4%150.1558
$125.00Nov 203.004.40$3.7037.8%140.3835
$120.00Oct 161.302.10$1.7047.1%130.4327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Nov 203.904.60$4.2516.5%140.3788
$100.00Nov 200.701.00$0.8535.3%80.1059
$115.00Oct 160.600.95$0.7745.5%70.2341
$110.00Nov 202.402.90$2.6518.9%70.2646
$110.00Oct 160.000.45$0.23195.7%20.0750

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. 15 found (best R:R 0.96, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$120.00Nov 20$2.55$2.45$2.5563%0.96$117.55
$125.00$130.00Nov 20$1.25$3.75$1.2538%3.00$126.25
$135.00$140.00Nov 20$0.49$4.51$0.4918%9.20$135.49
$115.00$120.00Oct 16$3.20$1.80$3.2078%0.56$118.20
$130.00$135.00Nov 20$1.03$3.97$1.0327%3.85$131.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Nov 20$2.80$2.20$2.8062%0.79$122.20
$115.00$110.00Oct 16$0.54$4.46$0.5423%8.26$114.46
$120.00$115.00Oct 16$1.86$3.14$1.8656%1.69$118.14
$115.00$110.00Nov 20$1.60$3.40$1.6037%2.12$113.40
$105.00$100.00Nov 20$0.70$4.30$0.7016%6.14$104.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.00, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Nov 20$2.50$2.50$2.5049%1.00$122.50
$120.00$125.00Oct 16$1.25$1.25$3.7556%0.33$121.25
$125.00$130.00Oct 16$0.32$0.32$4.6884%0.07$125.32
$130.00$135.00Nov 20$1.03$1.03$3.9773%0.26$131.03
$135.00$140.00Nov 20$0.49$0.49$4.5182%0.11$135.49
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Nov 20$1.10$1.10$3.9074%0.28$108.90
$105.00$100.00Nov 20$0.70$0.70$4.3084%0.16$104.30
$115.00$110.00Nov 20$1.60$1.60$3.4063%0.47$113.40
$115.00$110.00Oct 16$0.54$0.54$4.4677%0.12$114.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.21, cheapest $3.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Oct 16Nov 20$4.5030.9%40.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Oct 16Nov 20$3.9230.9%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.63% of stock, avg 9.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Oct 16$1.70$2.63$4.33$115.67$124.333.63%
$115.00Oct 16$4.90$0.77$5.67$109.33$120.674.76%
$125.00Oct 16$0.45$6.40$6.85$118.15$131.855.75%
$130.00Oct 16$0.13$11.55$11.68$118.32$141.689.80%
$120.00Nov 20$6.20$6.55$12.75$107.25$132.7510.69%
$115.00Nov 20$8.75$4.25$13.00$102.00$128.0010.90%
$125.00Nov 20$3.70$9.35$13.05$111.95$138.0510.95%
$110.00Nov 20$12.25$2.65$14.90$95.10$124.9012.50%
$130.00Nov 20$2.45$12.80$15.25$114.75$145.2512.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.57% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$110.00Oct 16$0.45$0.23$0.68$109.32$125.68
$125.00$115.00Oct 16$0.45$0.77$1.22$113.78$126.22
$140.00$100.00Nov 20$0.93$0.85$1.78$98.22$141.78
$135.00$100.00Nov 20$1.42$0.85$2.27$97.73$137.27
$140.00$105.00Nov 20$0.93$1.55$2.48$102.52$142.48
$135.00$105.00Nov 20$1.42$1.55$2.97$102.03$137.97
$120.00$110.00Oct 16$1.70$0.23$1.93$108.07$121.93
$120.00$115.00Oct 16$1.70$0.77$2.47$112.53$122.47
$130.00$100.00Nov 20$2.45$0.85$3.30$96.70$133.30
$140.00$110.00Nov 20$0.93$2.65$3.58$106.42$143.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.53, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/105130/135Nov 20$1.73$3.2756%0.53$103.27$131.73
105/110130/135Nov 20$2.13$2.8747%0.74$107.87$132.13
100/105135/140Nov 20$1.19$3.8165%0.31$103.81$136.19
105/110135/140Nov 20$1.59$3.4156%0.47$108.41$136.59
110/115125/130Oct 16$0.86$4.1462%0.21$114.14$125.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 21.73, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 20$0.22$4.7820%21.73
$115.00$120.00$125.00Oct 16$1.95$3.0562%1.56
$120.00$125.00$130.00Oct 16$0.93$4.0739%4.38
$125.00$130.00$135.00Oct 16$0.32$4.6812%14.62
$130.00$135.00$140.00Nov 20$0.54$4.4615%8.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Oct 16$1.32$3.6849%2.79
$115.00$120.00$125.00Oct 16$1.91$3.0961%1.62
$115.00$120.00$125.00Nov 20$0.50$4.5025%9.00
$105.00$110.00$115.00Nov 20$0.50$4.5020%9.00
$105.00$110.00$115.00Oct 16$0.46$4.5419%9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.25, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Nov 20-$1.20$3.80
$130.00$135.001:2Nov 20-$0.39$4.61
$125.00$130.001:2Nov 20-$1.20$3.80
$135.00$140.001:2Nov 20-$0.44$4.56
$135.00$140.001:2Oct 16-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Oct 16-$1.25$3.75
$110.00$105.001:2Nov 20-$0.45$4.55
$105.00$100.001:2Nov 20-$0.15$4.85
$115.00$110.001:2Nov 20-$1.05$3.95
$120.00$115.001:2Nov 20-$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.95%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Nov 20$5.900.510.7%4.95%5.60%165
$125.00Nov 20$3.000.384.8%2.52%7.36%1435
$130.00Nov 20$2.100.279.0%1.76%10.80%6127
$135.00Nov 20$1.150.1813.2%0.96%14.20%1880
$140.00Nov 20$0.700.1217.4%0.59%18.02%590
$120.00Oct 16$1.300.430.7%1.09%1.74%1327
$125.00Oct 16$0.350.154.8%0.29%5.14%1558

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 $80.00 02-19 call last traded $40.29 on 10/02 (now $39.30/$41.30) — try a limit near $40.29. Also watch the $70.00 05-21 call last traded $73.00 on 08/11 (now $49.00/$52.00) — try a limit near $50.50; the $80.00 05-21 call last traded $55.00 on 09/14 (now $40.60/$43.20) — try a limit near $41.90. Most tradeable put: the $155.00 02-19 put last traded $21.60 on 09/01 (now $35.80/$36.80) — try a limit near $35.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Oct 16$1.30$2.10$1.70$2.20 10/02$0.48–$14.10$1.7027
$120.00Nov 20$5.90$6.50$6.20$6.39 10/02$3.90–$16.70$6.2065
$120.00Dec 18$7.10$7.90$7.50$10.90 09/22$5.10–$17.55$7.50258
$120.00Jan 15$7.50$8.90$8.20$9.09 10/02$6.45–$18.95$8.2026
$120.00Feb 19$9.10$11.20$10.15$29.70 08/14$8.00–$21.20$10.1526
$120.00May 21$12.50$15.00$13.75$16.87 10/01$11.05–$24.60$13.7523
$115.00Nov 20$8.20$9.30$8.75$13.40 10/02$5.75–$20.65$8.7529
$115.00Dec 18$8.90$10.70$9.80$10.02 10/02$7.20–$21.70$9.80145
$115.00Jan 15$10.60$11.70$11.15$30.10 08/31$8.15–$22.40$11.1527
$115.00Feb 19$11.70$14.30$13.00$33.37 08/14$10.00–$24.40$13.004
$115.00May 21$15.30$17.90$16.60$27.75 09/14$13.45–$27.10$16.6062
$115.00Oct 16$4.50$5.30$4.90--$1.95–$4.90$4.509
$125.00Oct 16$0.35$0.55$0.45$0.92 10/02$0.25–$10.20$0.4558
$125.00Nov 20$3.00$4.40$3.70$4.54 10/02$2.42–$13.00$3.7035
$125.00Dec 18$4.40$6.70$5.55$7.95 10/01$3.58–$14.45$5.5580
$125.00Jan 15$5.40$7.20$6.30$13.10 09/18$4.05–$15.75$6.309
$125.00Feb 19$7.10$9.50$8.30$12.30 09/22$6.55–$17.70$8.308
$125.00May 21$10.30$12.40$11.35$13.78 10/01$9.45–$21.25$11.3516
$110.00Oct 16$8.10$10.30$9.20$14.60 09/24$5.35–$23.30$9.20--
$110.00Nov 20$11.80$12.70$12.25$31.49 08/12$8.65–$24.50$12.2566
$110.00Dec 18$12.10$13.90$13.00$18.55 09/24$10.05–$25.55$13.001.0K
$110.00Jan 15$13.20$15.00$14.10$19.00 09/24$10.75–$26.15$14.1029
$110.00Feb 19$14.80$17.40$16.10$37.10 08/14$12.70–$27.60$16.103
$110.00May 21$18.00$19.90$18.95$22.70 10/01$15.40–$30.75$18.9566
$130.00Oct 16$0.00$0.25$0.13$0.30 10/02$0.13–$6.15$0.13334
$130.00Nov 20$2.10$2.80$2.45$3.50 10/02$1.45–$10.35$2.45127
$130.00Dec 18$3.00$3.90$3.45$4.00 10/02$2.28–$11.60$3.45119
$130.00Jan 15$3.70$6.00$4.85$6.47 09/28$3.03–$12.70$4.8552
$130.00Feb 19$5.30$7.60$6.45$8.60 09/30$4.55–$15.15$6.4536
$130.00May 21$8.20$10.40$9.30$10.00 10/02$7.75–$18.80$9.3019
$105.00Nov 20$14.90$16.80$15.85$31.50 08/07$11.90–$29.30$15.859
$105.00Dec 18$15.30$17.80$16.55$41.22 08/18$13.20–$29.95$16.5525
$105.00Jan 15$16.40$18.40$17.40$36.20 08/10$13.95–$30.50$17.4014
$105.00Feb 19$17.70$20.10$18.90$38.50 08/10$15.55–$32.10$18.904
$105.00May 21$21.10$23.20$22.15$32.73 09/16$18.60–$34.40$22.1512
$135.00Oct 16$0.00$0.25$0.13$0.16 10/02$0.13–$4.10$0.13841
$135.00Nov 20$1.15$1.70$1.42$1.80 10/02$0.90–$7.60$1.4280
$135.00Dec 18$1.85$2.60$2.23$3.90 09/30$1.53–$8.85$2.23138
$135.00Jan 15$2.60$3.50$3.05$9.18 09/17$2.15–$10.00$3.0532
$135.00Feb 19$3.90$5.20$4.55$5.14 10/02$3.45–$12.50$4.5526
$135.00May 21$6.50$8.70$7.60$10.00 09/28$6.45–$15.85$7.6061
$100.00Nov 20$19.30$21.10$20.20$42.81 08/17$16.30–$33.85$20.207
$100.00Dec 18$19.40$21.80$20.60$34.72 09/14$16.85–$34.55$20.6030
$100.00Jan 15$20.30$22.50$21.40$26.99 09/24$17.55–$34.85$21.4022
$100.00Feb 19$22.10$23.80$22.95$31.35 09/11$19.40–$36.15$22.954
$100.00May 21$24.40$26.60$25.50$29.36 10/01$21.70–$38.30$25.5064
$140.00Oct 16$0.00$0.20$0.10$0.10 10/02$0.10–$2.38$0.1037
$140.00Nov 20$0.70$1.15$0.93$1.55 10/02$0.43–$5.55$0.9390
$140.00Dec 18$0.55$2.55$1.55$2.00 10/02$1.02–$6.75$1.551.4K
$140.00Jan 15$1.80$2.70$2.25$7.38 09/17$1.45–$7.90$2.2562
$140.00Feb 19$2.90$4.00$3.45$3.90 10/02$2.25–$10.30$3.4546
$140.00May 21$5.30$7.50$6.40$6.93 10/02$4.65–$14.15$6.4034
$95.00Dec 18$23.80$26.30$25.05$31.48 09/22$21.00–$39.25$25.0528
$95.00Jan 15$24.70$26.80$25.75$47.00 08/11$21.90–$39.45$25.7512
$95.00Feb 19$25.80$27.90$26.85--$22.90–$40.40$25.801
$95.00May 21$28.10$30.40$29.25$48.50 09/01$25.30–$42.30$29.253
$145.00Oct 16$0.00$0.35$0.18$0.05 10/02$0.18–$1.00$0.0541
$145.00Nov 20$0.40$0.70$0.55$1.20 10/01$0.40–$3.80$0.55305
$145.00Dec 18$0.75$1.65$1.20$2.41 09/25$0.63–$4.95$1.20228
$145.00Jan 15$0.40$1.75$1.08$2.92 09/28$0.93–$6.05$1.0817
$145.00Feb 19$2.10$2.95$2.53$3.03 10/02$1.98–$8.45$2.5395
$145.00May 21$4.20$6.10$5.15$17.20 08/31$4.55–$11.80$5.1515
$90.00Dec 18$28.50$31.10$29.80$45.90 09/02$25.40–$44.05$29.8057
$90.00Jan 15$28.80$31.60$30.20--$26.15–$44.15$28.801
$90.00May 21$31.70$34.10$32.90$33.50 10/02$28.95–$46.50$32.9016
$150.00Oct 16$0.00$0.95$0.48$0.14 09/24$0.23–$1.15$0.1484
$150.00Nov 20$0.30$0.45$0.38$0.77 09/30$0.38–$2.60$0.38141
$150.00Dec 18$0.50$0.90$0.70$1.15 09/30$0.40–$3.75$0.70129
$150.00Jan 15$0.80$1.30$1.05$2.45 09/29$0.65–$4.75$1.0561
$150.00Feb 19$1.55$2.30$1.92$3.10 09/28$1.38–$6.90$1.9241
$150.00May 21$3.10$4.90$4.00$6.50 09/25$3.48–$10.00$4.0015
$85.00Dec 18$33.20$35.90$34.55$50.75 09/02$30.35–$48.85$34.553
$85.00Jan 15$33.50$36.20$34.85--$30.75–$48.95$33.502
$155.00Oct 16$0.00$0.95$0.48$0.12 09/28$0.23–$1.10$0.1237
$155.00Nov 20$0.05$0.75$0.40$0.29 10/02$0.23–$1.80$0.29241
$155.00Dec 18$0.30$0.75$0.53$1.10 09/25$0.33–$2.63$0.5340
$155.00Jan 15$0.55$0.95$0.75$3.30 09/17$0.55–$3.50$0.7514
$155.00Feb 19$1.15$1.85$1.50$2.60 09/28$1.15–$5.55$1.5050
$155.00May 21$2.70$4.00$3.35$12.46 08/31$2.55–$8.45$3.358
$80.00Dec 18$38.10$40.70$39.40$60.00 08/10$35.25–$53.45$39.404
$80.00Feb 19$39.30$41.30$40.30$40.29 10/02$35.55–$54.25$40.2938
$80.00May 21$40.60$43.20$41.90$55.00 09/14$37.55–$55.25$41.908
$160.00Oct 16$0.00$1.15$0.57$0.42 09/03$0.15–$1.18$0.422
$160.00Nov 20$0.00$0.95$0.48$0.32 09/30$0.18–$1.33$0.3272
$160.00Dec 18$0.00$0.75$0.38$0.41 10/02$0.23–$2.05$0.38159
$160.00Jan 15$0.00$1.10$0.55$2.19 09/09$0.40–$2.68$0.5522
$160.00Feb 19$0.85$1.35$1.10$3.60 09/18$0.80–$4.35$1.1021
$160.00May 21$2.15$3.50$2.83$4.30 09/30$2.30–$7.15$2.8354
$75.00Nov 20$43.20$46.30$44.75--$39.60–$58.05$43.201
$75.00Dec 18$42.80$46.80$44.80$67.15 08/31$39.90–$58.35$44.801
$75.00Feb 19$43.20$46.30$44.75--$40.55–$58.75$43.202
$75.00May 21$44.50$47.40$45.95$57.30 09/08$41.70–$60.05$45.9515
$165.00Oct 16$0.00$0.95$0.48$0.40 09/17$0.20–$1.13$0.4014
$165.00Nov 20$0.00$0.75$0.38$0.25 09/29$0.20–$1.53$0.2539
$165.00Dec 18$0.00$0.75$0.38$2.00 09/02$0.15–$1.73$0.38103
$165.00Jan 15$0.00$1.15$0.57$4.20 08/28$0.30–$2.00$0.5712
$165.00Feb 19$0.20$1.10$0.65$1.95 09/30$0.65–$3.45$0.6512
$165.00May 21$1.30$3.00$2.15--$2.15–$2.15—$1.3012
$70.00Jan 15$48.30$51.60$49.95--$45.00–$63.25$48.302
$70.00May 21$49.00$52.00$50.50$73.00 08/11$46.25–$64.65$50.503
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Oct 16$2.35$2.90$2.63$3.60 10/02$0.83–$6.25$2.6377
$120.00Nov 20$6.30$6.80$6.55$7.00 10/02$3.03–$9.00$6.5553
$120.00Dec 18$6.40$8.20$7.30$8.10 10/02$4.25–$10.55$7.30323
$120.00Jan 15$8.10$9.10$8.60$8.80 10/02$5.10–$11.00$8.606
$120.00Feb 19$9.40$10.20$9.80$8.00 09/25$6.35–$12.75$9.4015
$120.00May 21$12.00$13.40$12.70$11.07 09/22$8.65–$14.85$12.0035
$115.00Oct 16$0.60$0.95$0.77$1.06 10/02$0.55–$2.85$0.7741
$115.00Nov 20$3.90$4.60$4.25$3.50 10/01$1.95–$6.05$3.9088
$115.00Dec 18$5.10$5.80$5.45$5.07 10/02$2.68–$7.80$5.1078
$115.00Jan 15$4.90$6.80$5.85$4.65 10/01$3.40–$8.05$4.9032
$115.00Feb 19$6.80$8.90$7.85$4.85 09/14$4.70–$9.35$6.8069
$115.00May 21$9.80$11.00$10.40$9.70 10/02$7.25–$11.80$9.8021
$125.00Oct 16$5.50$7.30$6.40$4.90 09/22$2.00–$10.80$5.5045
$125.00Nov 20$8.90$9.80$9.35$6.63 10/01$4.45–$12.70$8.9062
$125.00Dec 18$10.00$12.00$11.00$7.78 10/01$6.05–$13.75$10.00214
$125.00Jan 15$10.50$12.80$11.65$6.61 09/04$6.90–$14.55$10.5014
$125.00Feb 19$12.00$13.10$12.55$13.32 10/02$8.15–$15.95$12.5532
$125.00May 21$14.60$16.10$15.35$13.00 09/24$11.15–$18.10$14.6013
$110.00Oct 16$0.00$0.45$0.23$0.85 10/02$0.20–$1.05$0.2350
$110.00Nov 20$2.40$2.90$2.65$2.70 10/02$1.25–$3.85$2.6546
$110.00Dec 18$3.30$4.00$3.65$3.29 09/28$1.67–$5.05$3.30197
$110.00Jan 15$4.00$4.80$4.40$3.50 09/22$2.15–$5.90$4.0035
$110.00Feb 19$4.30$7.00$5.65$4.70 10/01$3.50–$7.50$4.70140
$110.00May 21$7.60$8.70$8.15$5.93 09/21$4.70–$9.30$7.6010
$130.00Oct 16$10.30$12.80$11.55$11.59 10/02$3.70–$16.10$11.5513
$130.00Nov 20$12.30$13.30$12.80$9.40 10/01$6.65–$17.15$12.3063
$130.00Dec 18$13.20$15.10$14.15$11.05 10/01$7.80–$17.75$13.2050
$130.00Jan 15$13.20$15.90$14.55$8.60 09/14$9.15–$18.05$13.2015
$130.00Feb 19$15.20$16.20$15.70$11.80 09/15$10.45–$19.10$15.2055
$130.00May 21$17.70$19.80$18.75$14.15 09/08$12.90–$21.45$17.7022
$105.00Oct 16$0.00$0.30$0.15$0.20 10/02$0.10–$1.15$0.1524
$105.00Nov 20$1.35$1.75$1.55$1.80 10/02$0.78–$2.33$1.5550
$105.00Dec 18$1.50$2.65$2.08$1.40 09/11$1.10–$3.28$1.5034
$105.00Jan 15$2.30$3.40$2.85$2.65 10/02$1.45–$4.00$2.655
$105.00Feb 19$3.90$4.40$4.15$3.40 10/01$2.60–$5.10$3.9025
$105.00May 21$5.10$6.90$6.00$5.00 09/22$3.90–$7.20$5.109
$135.00Oct 16$15.30$17.70$16.50$16.34 10/02$6.10–$20.80$16.343
$135.00Nov 20$16.20$18.30$17.25$14.85 09/28$9.20–$21.20$16.2015
$135.00Dec 18$17.10$18.80$17.95$12.20 09/10$10.00–$21.80$17.1059
$135.00Jan 15$17.40$19.40$18.40$11.00 09/14$11.55–$21.90$17.4023
$135.00Feb 19$18.70$19.80$19.25$16.80 09/22$12.90–$23.10$18.708
$135.00May 21$21.00$23.00$22.00$19.25 09/25$15.85–$25.10$21.005
$100.00Nov 20$0.70$1.00$0.85$0.79 10/02$0.45–$1.60$0.7959
$100.00Dec 18$0.90$1.70$1.30$0.50 08/19$0.68–$2.03$0.9046
$100.00Jan 15$1.60$2.30$1.95$1.49 09/24$1.00–$2.55$1.6011
$100.00Feb 19$2.60$3.20$2.90$2.30 09/11$1.58–$3.50$2.60215
$100.00May 21$4.70$5.30$5.00$5.10 10/02$2.90–$5.90$5.00190
$140.00Oct 16$20.20$22.70$21.45$16.10 09/25$9.95–$25.60$20.20--
$140.00Nov 20$20.60$22.50$21.55$19.15 09/29$12.00–$25.90$20.6018
$140.00Dec 18$21.10$23.40$22.25$12.95 09/03$13.00–$26.00$21.1071
$140.00Jan 15$21.00$23.60$22.30$10.90 08/21$13.90–$26.30$21.007
$140.00Feb 19$22.60$24.40$23.50$17.00 09/15$15.75–$27.60$22.605
$95.00Nov 20$0.25$0.90$0.57$0.39 10/02$0.20–$1.27$0.3960
$95.00Dec 18$0.75$1.30$1.02$0.75 09/09$0.53–$1.70$0.7521
$95.00Jan 15$0.90$1.65$1.27$1.40 09/09$0.77–$2.08$1.2763
$95.00Feb 19$1.85$2.35$2.10$1.65 09/11$1.18–$2.38$1.857
$95.00May 21$3.10$4.20$3.65$2.60 09/14$2.23–$4.15$3.1060
$145.00Oct 16$25.30$27.70$26.50$8.61 08/31$13.20–$30.65$25.30--
$145.00Nov 20$25.40$27.90$26.65$11.27 08/31$15.70–$31.20$25.4038
$145.00Dec 18$25.60$28.10$26.85$17.30 09/15$16.30–$30.80$25.6046
$145.00Jan 15$26.00$28.00$27.00$13.20 08/17$17.10–$31.30$26.005
$145.00Feb 19$26.60$28.50$27.55$21.00 09/09$18.90–$31.50$26.606
$145.00May 21$28.30$30.30$29.30--$21.25–$33.05$28.3018
$90.00Nov 20$0.00$0.70$0.35$0.16 09/25$0.20–$1.18$0.1615
$90.00Dec 18$0.10$1.25$0.68$0.48 10/01$0.28–$1.30$0.48101
$90.00Jan 15$0.50$1.95$1.23$0.75 09/09$0.63–$1.70$0.75124
$90.00Feb 19$0.75$2.15$1.45$1.22 10/02$0.68–$1.65$1.2226
$90.00May 21$2.55$3.10$2.83$2.50 09/28$1.58–$3.05$2.559
$150.00Dec 18$30.40$32.50$31.45--$20.00–$36.00$30.4019
$150.00Jan 15$30.50$33.10$31.80$15.30 08/31$20.70–$36.05$30.50--
$150.00May 21$32.30$34.40$33.35--$24.50–$37.25$32.305
$85.00Nov 20$0.00$0.65$0.33--$0.33–$1.13--2
$85.00Dec 18$0.00$1.05$0.53$0.30 10/01$0.15–$1.23$0.30285
$85.00Jan 15$0.00$1.75$0.88$0.52 09/08$0.35–$1.35$0.52401
$85.00Feb 19$0.45$1.60$1.03$0.77 10/02$0.63–$1.48$0.7733
$85.00May 21$1.60$2.55$2.08$1.60 10/01$0.90–$2.42$1.6026
$155.00Feb 19$35.80$36.80$36.30$21.60 09/01$25.65–$40.90$35.808
$155.00May 21$36.50$38.50$37.50--$28.00–$41.65$36.507
$80.00Nov 20$0.00$0.60$0.30$0.50 09/08$0.30–$1.10$0.30126
$80.00Dec 18$0.00$0.95$0.48$0.25 09/10$0.13–$1.20$0.2547
$80.00Jan 15$0.00$1.40$0.70$0.74 08/05$0.20–$1.27$0.7036
$80.00Feb 19$0.00$1.50$0.75--$0.38–$1.33--25
$80.00May 21$0.90$2.35$1.63$1.00 09/17$0.70–$1.63$1.004
$160.00Dec 18$39.60$42.40$41.00$22.51 08/11$28.35–$45.95$39.60--
$160.00May 21$40.40$43.60$42.00--$31.85–$46.40$40.402
$75.00Nov 20$0.00$0.95$0.48$0.10 08/13$0.28–$1.08$0.1024
$75.00Dec 18$0.00$0.95$0.48--$0.35–$1.15--2
$75.00Jan 15$0.00$1.15$0.57$0.10 08/17$0.13–$1.23$0.1018
$75.00May 21$0.10$2.25$1.18$0.45 10/02$0.48–$1.73$0.4512
$75.00Feb 19$0.00$1.05$0.53--$0.38–$0.53--2
$165.00Nov 20$44.10$47.90$46.00$26.75 08/10$32.60–$50.70$44.10--
$70.00Nov 20$0.00$1.15$0.57--$0.25–$1.08--3
$70.00Dec 18$0.00$1.15$0.57$0.10 08/11$0.38–$1.13$0.1016
$70.00Jan 15$0.00$0.95$0.48--$0.10–$1.18--6
$70.00Feb 19$0.00$1.00$0.50--$0.18–$0.50--3
$70.00May 21$0.25$1.20$0.73--$0.43–$1.58$0.2513
$65.00Nov 20$0.00$2.15$1.08--$0.18–$1.08--11
$65.00Dec 18$0.00$1.15$0.57--$0.38–$1.10--7
$65.00Feb 19$0.00$1.15$0.57--$0.13–$1.13--3
$60.00Nov 20$0.00$0.45$0.23--$0.23–$0.23—--1

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 172
Total Puts 55
Put/Call Ratio 0.32
Net Difference 117

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 819
Total Puts 606
Average Put/Call Ratio 0.74
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