Tour v526
LDOS
LEIDOS HLDGS INC
$134.95 -2.51%
(8/24 15:06) ◀
|
Tuesday, August 25, 2026 (3:05pm)
January 2026
|
▶ (8/25 18:03)
◀ 8/25 15:06 ▶

Option Volume

Detail
ℹ
Current (08/25 3:05pm) 313
Calls: 171 (55%)
Puts: 142 (45%)
Prior (08/24) 324
Calls: 256 (79%)
Puts: 68 (21%)
Current vs Prior -3.40%
Calls: -33.20% (Calls)
Puts: +108.82% (Puts)
Prior 7-Day Total 4,022
Calls: 3,053 (76%)
Puts: 969 (24%)
Prior 7-Day Average 574
Calls: 436 (76%)
Puts: 138 (24%)
Current vs Prior 7-Day Avg -45.52%
Calls: -60.79%
Puts: +2.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25 3:05pm) $103.1K
Calls: $61.6K (60%)
Puts: $41.5K (40%)
Prior (08/24) $202.3K
Calls: $183.8K (91%)
Puts: $18.6K (9%)
Current vs Prior -49.03%
Calls: -66.49%
Puts: +123.88%
Prior 7-Day Total $3.60M
Calls: $3.27M (91%)
Puts: $331.7K (9%)
Prior 7-Day Average $514.2K
Calls: $466.8K (91%)
Puts: $47.4K (9%)
Current vs Prior 7-Day Avg -79.94%
Calls: -86.81%
Puts: -12.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 3:05pm) 0.83
Prior (08/24) 0.27
Current vs Prior +212.62%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +120.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/25 3:05pm) 11,684
Calls: 7,885 (67%)
Puts: 3,799 (33%)
Prior (08/24) 11,629
Calls: 7,862 (68%)
Puts: 3,767 (32%)
Current vs Prior +0.47%
Prior 7-Day Total 113,138
Calls: 76,001 (67%)
Puts: 37,137 (33%)
Prior 7-Day Average 16,162
Calls: 10,857 (67%)
Puts: 5,305 (33%)
Current vs Prior 7-Day Avg -27.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.63% | 11.78%
Prior 3.66% | 8.95%
Current vs Prior +135.62% | +31.68%
Prior 7-Day Avg 5.01% | 9.54%
Current vs 7-Day Avg +72.18% | +23.50%
Prior 7-Day Eod 3.66% | 8.95%
Current vs 7-Day Eod +135.62% | +31.68%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.68% | 10.27%
Calls: 15.17% | 9.33%
Puts: 18.18% | 11.20%
Prior 147.30% | 18.75%
Calls: 129.31% | 23.42%
Puts: 165.29% | 14.08%
Current vs Prior -88.68% | -45.23%
Prior 7-Day Avg 68.77% | 18.77%
Calls: 58.11% | 19.11%
Puts: 79.43% | 18.43%
Current vs 7-Day Avg -75.75% | -45.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 213% - increased hedging/bearish positioning. Call-heavy open interest (7,885 calls vs 3,799 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. 8 found (avg delta 0.78, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1819.5022.50$21.0014.3%--0.9324
$120.00Sep 1815.0017.80$16.4017.1%--0.9116
$125.00Sep 1810.6013.30$11.9522.6%--0.8330
$130.00Sep 186.707.80$7.2515.2%--0.69337
$135.00Sep 184.104.90$4.5017.8%30.5166
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1814.1016.30$15.2014.5%20.9012
$145.00Sep 189.3011.90$10.6024.5%--0.8015
$140.00Sep 186.807.70$7.2512.4%10.6679

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 162, top 94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.400.65$0.5347.2%350.10126
$140.00Sep 182.102.80$2.4528.6%80.34105
$145.00Sep 181.001.25$1.1322.1%60.1977
$155.00Sep 180.200.35$0.2853.6%50.0677
$135.00Sep 184.104.90$4.5017.8%30.5166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 182.152.60$2.3818.9%940.3147
$120.00Sep 180.300.85$0.5796.5%30.1027
$125.00Sep 181.001.30$1.1526.1%30.1820
$135.00Sep 184.004.80$4.4018.2%20.4986
$150.00Sep 1814.1016.30$15.2014.5%20.9012

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. 11 found (best R:R 0.82, avg 8.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Sep 18$2.75$2.25$2.7569%0.82$132.75
$150.00$155.00Sep 18$0.25$4.75$0.2510%19.00$150.25
$155.00$160.00Sep 18$0.13$4.87$0.136%37.46$155.13
$135.00$140.00Sep 18$2.05$2.95$2.0551%1.44$137.05
$145.00$150.00Sep 18$0.60$4.40$0.6019%7.33$145.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$2.85$2.15$2.8566%0.75$137.15
$125.00$120.00Sep 18$0.58$4.42$0.5818%7.62$124.42
$135.00$130.00Sep 18$2.02$2.98$2.0249%1.48$132.98
$130.00$125.00Sep 18$1.23$3.77$1.2331%3.07$128.77
$110.00$105.00Sep 18$0.45$4.55$0.456%10.11$109.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.10, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$145.00Sep 18$1.32$1.32$3.6866%0.36$141.32
$145.00$150.00Sep 18$0.60$0.60$4.4081%0.14$145.60
$135.00$140.00Sep 18$2.05$2.05$2.9549%0.69$137.05
$155.00$160.00Sep 18$0.13$0.13$4.8794%0.03$155.13
$150.00$155.00Sep 18$0.25$0.25$4.7590%0.05$150.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Sep 18$0.45$0.45$4.5594%0.10$109.55
$130.00$125.00Sep 18$1.23$1.23$3.7769%0.33$128.77
$125.00$120.00Sep 18$0.58$0.58$4.4282%0.13$124.42

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 6.60% of stock, avg 7.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Sep 18$4.50$4.40$8.90$126.10$143.906.60%
$130.00Sep 18$7.25$2.38$9.63$120.37$139.637.14%
$140.00Sep 18$2.45$7.25$9.70$130.30$149.707.19%
$145.00Sep 18$1.13$10.60$11.73$133.27$156.738.69%
$125.00Sep 18$11.95$1.15$13.10$111.90$138.109.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.58% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$115.00Sep 18$0.28$0.50$0.78$114.22$155.78
$155.00$120.00Sep 18$0.28$0.57$0.85$119.15$155.85
$165.00$115.00Sep 18$0.50$0.50$1.00$114.00$166.00
$150.00$115.00Sep 18$0.53$0.50$1.03$113.97$151.03
$165.00$120.00Sep 18$0.50$0.57$1.07$118.93$166.07
$150.00$120.00Sep 18$0.53$0.57$1.10$118.90$151.10
$155.00$125.00Sep 18$0.28$1.15$1.43$123.57$156.43
$150.00$125.00Sep 18$0.53$1.15$1.68$123.32$151.68
$165.00$125.00Sep 18$0.50$1.15$1.65$123.35$166.65
$145.00$115.00Sep 18$1.13$0.50$1.63$113.37$146.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.13, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/110155/160Sep 18$0.58$4.4288%0.13$109.42$155.58
105/110150/155Sep 18$0.70$4.3084%0.16$109.30$150.70
105/110145/150Sep 18$1.05$3.9575%0.27$108.95$146.05
105/110140/145Sep 18$1.77$3.2360%0.55$108.23$141.77
120/125155/160Sep 18$0.71$4.2977%0.17$124.29$155.71
125/130155/160Sep 18$1.36$3.6463%0.37$128.64$156.36
120/125150/155Sep 18$0.83$4.1772%0.20$124.17$150.83
125/130150/155Sep 18$1.48$3.5258%0.42$128.52$151.48
120/125145/150Sep 18$1.18$3.8263%0.31$123.82$146.18
120/125140/145Sep 18$1.90$3.1048%0.61$123.10$141.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 9.00, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.70$4.3035%6.14
$135.00$140.00$145.00Sep 18$0.73$4.2732%5.85
$115.00$120.00$125.00Sep 18$0.15$4.8510%32.33
$150.00$155.00$160.00Sep 18$0.12$4.887%40.67
$145.00$150.00$155.00Sep 18$0.35$4.6514%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.50$4.5031%9.00
$130.00$135.00$140.00Sep 18$0.83$4.1734%5.02
$125.00$130.00$135.00Sep 18$0.79$4.2131%5.33
$120.00$125.00$130.00Sep 18$0.65$4.3522%6.69
$115.00$120.00$125.00Sep 18$0.51$4.4911%8.80

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 $-0.40, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 18-$0.40$4.60
$125.00$130.001:2Sep 18-$2.55$2.45
$130.00$135.001:2Sep 18-$1.75$3.25
$150.00$155.001:2Sep 18-$0.03$4.97
$155.00$160.001:2Sep 18-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Sep 18-$0.36$4.64
$140.00$135.001:2Sep 18-$1.55$3.45
$105.00$100.001:2Sep 18-$0.03$4.97
$145.00$140.001:2Sep 18-$3.90$1.10
$120.00$115.001:2Sep 18-$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.04%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$4.100.510.0%3.04%3.08%366
$140.00Sep 18$2.100.343.7%1.56%5.30%8105
$145.00Sep 18$1.000.197.5%0.74%8.19%677
$150.00Sep 18$0.400.1011.2%0.30%11.45%35126
$155.00Sep 18$0.200.0614.9%0.15%15.01%577

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, 196 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 $100.00 11-20 call last traded $42.81 on 08/17 (now $41.50/$43.60) — try a limit near $42.55. Also watch the $110.00 01-15 call last traded $34.60 on 08/21 (now $33.70/$35.50) — try a limit near $34.60; the $115.00 01-15 call last traded $30.54 on 08/21 (now $29.60/$31.40) — try a limit near $30.50. Most tradeable put: the $190.00 11-20 put last traded $46.00 on 08/14 (now $47.70/$50.00) — try a limit near $47.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$5.10$7.60$6.35$5.50 08/21$0.38–$9.20$5.50100
$140.00Oct 16$7.30$8.50$7.90$8.20 08/20$7.90–$8.25$7.904
$140.00Nov 20$10.50$11.70$11.10$11.20 08/21$2.00–$14.60$11.1080
$140.00Dec 18$11.80$12.90$12.35$15.66 08/19$2.75–$15.95$12.351.4K
$140.00Jan 15$12.80$15.00$13.90$15.50 08/18$3.65–$16.70$13.9064
$140.00Feb 19$14.90$17.10$16.00$16.57 08/13$4.75–$18.65$16.003
$140.00May 21$18.80$20.80$19.80$19.22 08/21$7.50–$22.60$19.2230
$145.00Sep 18$2.90$4.00$3.45$3.22 08/21$0.28–$6.15$3.2271
$145.00Oct 16$5.10$6.00$5.55$5.80 08/20$5.30–$5.55$5.551
$145.00Nov 20$8.30$9.20$8.75$9.00 08/21$1.63–$11.60$8.75258
$145.00Dec 18$9.40$11.60$10.50$12.40 08/19$2.08–$12.70$10.5024
$145.00Jan 15$10.50$11.80$11.15$12.50 08/17$2.78–$14.00$11.1529
$145.00Feb 19$12.80$13.90$13.35$13.05 08/21$3.80–$16.00$13.056
$145.00May 21$16.40$18.50$17.45$17.20 08/20$6.55–$20.45$17.208
$135.00Sep 18$8.40$10.40$9.40$10.07 08/21$1.00–$12.90$9.4066
$135.00Nov 20$13.50$14.60$14.05$14.33 08/20$3.10–$17.40$14.0561
$135.00Dec 18$14.40$16.50$15.45$19.50 08/19$4.10–$19.00$15.45133
$135.00Jan 15$15.60$17.60$16.60$20.15 08/19$5.05–$20.10$16.6025
$135.00Feb 19$17.90$19.60$18.75$16.24 08/07$6.20–$21.60$17.902
$135.00May 21$21.40$23.50$22.45$22.50 08/20$9.00–$25.75$22.4540
$150.00Sep 18$1.65$2.05$1.85$1.90 08/21$0.25–$3.80$1.85109
$150.00Nov 20$6.40$7.60$7.00$6.95 08/21$1.38–$9.30$6.95108
$150.00Dec 18$7.50$8.50$8.00$8.20 08/21$1.50–$10.50$8.00157
$150.00Jan 15$8.50$9.70$9.10$12.30 08/19$2.35–$12.00$9.1049
$150.00Feb 19$10.80$11.80$11.30$14.13 08/19$3.23–$13.60$11.3028
$150.00May 21$14.10$17.50$15.80$17.76 08/19$5.10–$17.55$15.8011
$130.00Sep 18$11.90$13.70$12.80$12.56 08/21$1.30–$17.60$12.5673
$130.00Nov 20$16.30$18.60$17.45$21.88 08/19$4.10–$21.25$17.4598
$130.00Dec 18$17.60$19.60$18.60$18.25 08/21$4.75–$22.30$18.25133
$130.00Jan 15$18.70$20.90$19.80$22.94 08/19$5.90–$23.35$19.8077
$130.00Feb 19$20.70$22.80$21.75$23.35 08/14$7.75–$24.95$21.7511
$130.00May 21$23.90$26.20$25.05$29.05 08/19$10.60–$29.00$25.0515
$155.00Sep 18$0.75$1.10$0.93$1.00 08/20$0.18–$2.40$0.9375
$155.00Oct 16$2.30$2.95$2.63$3.06 08/21$2.63–$3.15$2.63--
$155.00Nov 20$4.90$5.70$5.30$5.20 08/21$0.63–$7.25$5.20202
$155.00Dec 18$5.70$6.90$6.30$7.20 08/18$1.25–$8.35$6.3037
$155.00Jan 15$7.00$8.00$7.50$7.80 08/21$1.78–$9.45$7.5013
$155.00Feb 19$8.10$9.90$9.00$2.35 07/16$2.47–$11.55$8.106
$155.00May 21$12.20$15.00$13.60$15.29 08/19$4.25–$15.50$13.604
$125.00Sep 18$16.10$18.20$17.15$17.26 08/21$2.45–$22.15$17.1536
$125.00Oct 16$17.60$19.20$18.40$18.30 08/21$18.25–$18.40$18.30--
$125.00Nov 20$19.90$22.10$21.00$21.75 08/17$5.85–$24.85$21.0011
$125.00Dec 18$21.00$23.90$22.45$23.28 08/21$6.45–$25.75$22.4587
$125.00Jan 15$22.10$24.30$23.20$16.00 08/04$7.70–$27.00$22.109
$125.00Feb 19$23.90$26.00$24.95$25.70 08/11$9.35–$28.60$24.956
$125.00May 21$27.20$29.20$28.20$28.31 08/20$11.55–$32.20$28.2010
$160.00Sep 18$0.35$1.40$0.88$1.35 08/20$0.13–$2.40$0.8826
$160.00Oct 16$1.30$2.00$1.65$1.61 08/21$1.65–$2.30$1.61--
$160.00Nov 20$3.40$4.50$3.95$4.45 08/21$0.55–$5.50$3.9572
$160.00Dec 18$4.40$5.50$4.95$5.20 08/21$0.90–$6.75$4.95163
$160.00Jan 15$5.30$6.50$5.90$6.39 08/21$1.42–$7.70$5.9019
$160.00Feb 19$6.90$8.40$7.65$8.70 08/14$2.20–$9.70$7.653
$160.00May 21$10.50$13.30$11.90$14.00 08/14$4.00–$13.60$11.9040
$120.00Sep 18$20.70$23.20$21.95$22.37 08/17$3.85–$26.80$21.9516
$120.00Nov 20$23.60$26.00$24.80$25.20 08/17$7.05–$29.05$24.8046
$120.00Dec 18$24.70$27.10$25.90$25.60 08/20$8.50–$30.35$25.60238
$120.00Jan 15$25.70$27.50$26.60$26.61 08/21$9.65–$30.90$26.6030
$120.00Feb 19$27.40$29.60$28.50$29.70 08/14$11.15–$32.35$28.5026
$120.00May 21$30.20$32.50$31.35$32.35 08/21$14.25–$35.45$31.359
$165.00Sep 18$0.10$0.45$0.28$0.28 08/21$0.28–$0.80$0.2820
$165.00Nov 20$2.50$3.40$2.95$3.30 08/20$0.43–$4.05$2.9512
$165.00Dec 18$3.30$4.30$3.80$3.83 08/21$0.75–$5.15$3.8076
$165.00Jan 15$4.40$5.30$4.85$6.45 08/20$1.10–$6.65$4.859
$165.00Feb 19$5.70$7.10$6.40$2.60 07/29$1.85–$8.00$5.703
$165.00May 21$9.30$10.60$9.95$10.06 08/10$2.95–$11.90$9.959
$115.00Sep 18$25.70$27.80$26.75$29.80 08/18$5.65–$31.90$26.7524
$115.00Nov 20$27.80$30.00$28.90$29.85 08/13$9.45–$33.55$28.9026
$115.00Dec 18$28.70$31.20$29.95$30.60 08/21$10.40–$34.25$29.95142
$115.00Jan 15$29.60$31.40$30.50$30.54 08/21$11.40–$35.05$30.5030
$115.00Feb 19$31.10$33.50$32.30$33.37 08/14$12.90–$36.30$32.304
$115.00May 21$33.60$36.30$34.95$34.20 08/20$15.40–$39.00$34.2059
$170.00Nov 20$0.90$2.60$1.75$3.40 08/19$0.25–$3.10$1.7527
$170.00Dec 18$1.75$3.40$2.58$2.95 08/21$0.60–$4.15$2.5871
$170.00Jan 15$3.40$4.30$3.85$4.10 08/20$0.85–$5.20$3.857
$170.00Feb 19$3.50$5.90$4.70$5.23 08/20$1.70–$6.70$4.707
$170.00May 21$8.20$9.20$8.70$8.60 08/21$2.25–$10.35$8.6023
$110.00Sep 18$30.70$33.30$32.00$12.50 08/03$8.05–$36.55$30.707
$110.00Nov 20$32.00$34.30$33.15$31.49 08/12$11.70–$38.10$32.0065
$110.00Dec 18$32.90$35.40$34.15$38.75 08/19$12.75–$38.70$34.151.0K
$110.00Jan 15$33.70$35.50$34.60$34.60 08/21$13.85–$39.25$34.6034
$110.00Feb 19$35.00$37.50$36.25$37.10 08/14$15.15–$40.45$36.253
$110.00May 21$37.60$40.00$38.80$42.90 08/19$17.90–$43.00$38.8036
$175.00Nov 20$0.65$1.85$1.25$2.17 08/18$0.25–$2.50$1.2517
$175.00Dec 18$1.05$2.65$1.85$2.30 08/21$0.30–$3.05$1.8554
$175.00Jan 15$2.40$3.50$2.95$3.20 08/20$0.70–$4.25$2.957
$175.00Feb 19$4.00$4.90$4.45$4.50 08/20$2.78–$5.40$4.453
$175.00May 21$6.70$8.00$7.35$9.38 08/19$2.30–$8.95$7.352
$105.00Sep 18$35.10$38.90$37.00$27.55 08/06$11.30–$41.50$35.103
$105.00Nov 20$36.60$39.00$37.80$31.50 08/07$14.55–$42.75$36.609
$105.00Dec 18$37.40$39.80$38.60$41.22 08/18$15.25–$42.95$38.6025
$105.00Jan 15$37.70$40.30$39.00$36.20 08/10$16.50–$43.70$37.7014
$105.00Feb 19$39.10$41.60$40.35$38.50 08/10$18.25–$44.90$39.104
$105.00May 21$41.10$43.90$42.50$42.10 08/20$20.15–$46.90$42.1011
$180.00Nov 20$0.25$1.55$0.90$1.57 08/14$0.20–$2.03$0.9011
$180.00Dec 18$0.65$2.15$1.40$1.82 08/21$0.30–$2.78$1.4092
$180.00Jan 15$2.00$2.80$2.40$2.70 08/20$0.63–$3.35$2.4020
$180.00Feb 19$3.10$4.10$3.60$3.70 08/20$2.45–$4.45$3.602
$180.00May 21$4.80$6.90$5.85$7.50 08/19$1.70–$7.75$5.8523
$100.00Nov 20$41.50$43.60$42.55$42.81 08/17$18.15–$47.40$42.557
$100.00Dec 18$41.90$44.50$43.20$44.66 08/14$18.65–$47.85$43.2030
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$3.80$4.50$4.15$4.31 08/21$2.60–$28.45$4.1581
$140.00Nov 20$8.10$9.40$8.75$9.00 08/21$6.50–$29.85$8.7517
$140.00Dec 18$8.70$10.60$9.65$9.55 08/14$8.10–$30.15$9.5572
$140.00Jan 15$10.20$11.30$10.75$10.90 08/21$8.80–$30.65$10.759
$145.00Sep 18$4.70$7.30$6.00$5.04 08/20$4.35–$33.00$5.0415
$145.00Oct 16$8.10$9.30$8.70$6.91 08/20$8.70–$9.15$8.102
$145.00Nov 20$10.70$12.00$11.35$11.10 08/21$9.00–$33.60$11.1034
$145.00Dec 18$11.30$13.20$12.25$12.80 08/21$10.25–$34.55$12.2544
$145.00Jan 15$12.20$14.10$13.15$13.20 08/17$11.10–$34.20$13.155
$145.00May 21$16.40$18.70$17.55$45.50 06/29$15.60–$35.75$17.5518
$135.00Sep 18$2.05$2.70$2.38$2.35 08/21$1.33–$23.90$2.3582
$135.00Nov 20$6.10$7.10$6.60$6.90 08/21$5.10–$24.70$6.6010
$135.00Dec 18$6.60$8.40$7.50$7.20 08/20$6.20–$25.35$7.2062
$135.00Jan 15$7.50$9.10$8.30$8.30 08/14$6.95–$25.55$8.3013
$135.00May 21$11.30$13.50$12.40--$11.10–$28.35$11.303
$150.00Sep 18$9.40$10.80$10.10$10.65 08/20$7.15–$38.10$10.1012
$150.00Dec 18$14.20$16.30$15.25$23.50 08/04$12.55–$38.70$15.2519
$150.00Jan 15$15.10$17.20$16.15$13.80 08/19$13.50–$38.80$15.101
$150.00May 21$19.20$21.50$20.35--$18.20–$40.45$19.205
$130.00Sep 18$1.00$1.45$1.23$1.25 08/21$0.77–$19.65$1.2331
$130.00Oct 16$2.10$3.10$2.60$2.60 08/20$2.60–$2.95$2.601
$130.00Nov 20$4.40$5.30$4.85$5.00 08/21$3.55–$20.75$4.8535
$130.00Dec 18$4.70$6.50$5.60$4.50 08/19$4.40–$21.60$4.7035
$130.00Jan 15$5.70$7.30$6.50$5.30 08/20$5.50–$22.60$5.705
$130.00Feb 19$7.90$8.60$8.25$7.91 08/21$6.65–$23.50$7.913
$130.00May 21$9.50$12.50$11.00$11.15 08/14$9.15–$24.90$11.0021
$155.00Nov 20$16.70$18.60$17.65$53.85 06/30$14.75–$43.15$17.656
$155.00Dec 18$17.60$19.60$18.60$49.15 06/24$15.90–$43.75$18.609
$155.00May 21$22.30$24.70$23.50--$21.00–$44.80$22.307
$125.00Sep 18$0.00$0.75$0.38$0.70 08/20$0.33–$14.75$0.3818
$125.00Nov 20$3.20$3.90$3.55$2.85 08/19$2.38–$17.15$3.2043
$125.00Dec 18$4.10$4.90$4.50$3.40 08/19$3.23–$18.00$4.1057
$125.00Jan 15$4.40$5.70$5.05$5.20 08/21$4.00–$19.10$5.0510
$125.00Feb 19$6.20$7.00$6.60$6.40 08/20$5.20–$19.80$6.403
$160.00Sep 18$18.10$20.10$19.10$20.35 08/20$14.70–$47.55$19.101
$160.00Dec 18$21.20$23.40$22.30$22.51 08/11$19.35–$48.25$22.3021
$160.00May 21$25.60$28.10$26.85$57.64 06/25$23.95–$49.65$26.852
$120.00Sep 18$0.00$0.55$0.28$0.36 08/21$0.20–$11.25$0.2828
$120.00Oct 16$0.80$1.05$0.93$0.94 08/21$0.93–$1.40$0.93--
$120.00Nov 20$1.30$2.90$2.10$1.73 08/19$1.80–$14.15$1.7329
$120.00Dec 18$2.40$3.70$3.05$3.14 08/14$2.35–$14.75$3.05308
$120.00Jan 15$3.70$4.40$4.05$3.90 08/21$2.95–$15.50$3.901
$120.00Feb 19$3.70$6.70$5.20$4.10 08/19$4.40–$16.80$4.1010
$120.00May 21$6.10$8.00$7.05$10.37 08/07$6.10–$18.45$7.0532
$165.00Nov 20$24.40$26.50$25.45$26.75 08/10$21.75–$52.60$25.452
$115.00Sep 18$0.00$0.30$0.15$0.23 08/21$0.10–$8.30$0.1527
$115.00Oct 16$0.40$0.60$0.50$0.50 08/21$0.50–$1.25$0.50--
$115.00Nov 20$0.95$1.95$1.45$1.94 08/12$1.15–$11.00$1.4520
$115.00Dec 18$1.95$2.55$2.25$2.20 08/21$1.83–$11.65$2.2035
$115.00Jan 15$2.25$3.30$2.78$2.85 08/17$2.30–$12.55$2.782
$115.00Feb 19$2.85$5.30$4.08$3.80 08/18$3.25–$13.55$3.8034
$115.00May 21$4.80$6.60$5.70$9.34 08/05$5.00–$15.55$5.7019
$110.00Sep 18$0.00$0.75$0.38$0.05 08/14$0.08–$5.80$0.0525
$110.00Oct 16$0.20$0.35$0.28$0.20 08/21$0.28–$1.15$0.20--
$110.00Nov 20$0.60$1.30$0.95$1.02 08/17$0.73–$8.80$0.9527
$110.00Dec 18$1.20$1.95$1.58$1.20 08/21$1.08–$9.45$1.20190
$110.00Jan 15$1.55$2.45$2.00$2.09 08/18$1.80–$10.15$2.007
$110.00Feb 19$2.05$3.90$2.97$2.90 08/18$2.38–$10.95$2.9016
$110.00May 21$3.90$6.90$5.40$7.00 08/07$3.85–$13.35$5.4019
$105.00Sep 18$0.00$0.75$0.38$0.36 08/14$0.10–$3.70$0.3613
$105.00Oct 16$0.05$0.20$0.13$0.09 08/21$0.13–$1.10$0.09--
$105.00Nov 20$0.25$0.90$0.57$0.44 08/19$0.50–$6.45$0.4424
$105.00Dec 18$0.70$1.55$1.13$0.80 08/18$0.83–$7.45$0.8032
$105.00Jan 15$0.95$3.00$1.98$3.75 08/04$1.33–$8.15$1.984
$105.00Feb 19$1.20$3.20$2.20$7.63 08/03$2.08–$8.80$2.20--
$105.00May 21$2.95$4.20$3.58$6.80 08/05$2.90–$11.65$3.584
$180.00Nov 20$37.50$40.30$38.90$74.50 07/10$34.30–$67.90$38.90--
$100.00Sep 18$0.00$0.75$0.38$0.36 08/14$0.08–$2.60$0.3625
$100.00Nov 20$0.00$0.60$0.30$0.40 08/19$0.25–$4.75$0.3053
$100.00Dec 18$0.30$1.05$0.68$0.50 08/19$0.43–$5.60$0.5046
$100.00Jan 15$0.60$2.60$1.60$0.70 08/18$0.93–$6.20$0.707
$100.00Feb 19$1.20$3.40$2.30$2.13 08/11$1.48–$7.15$2.13204
$100.00May 21$2.30$4.40$3.35$3.60 08/10$2.23–$9.45$3.35135
$185.00Dec 18$43.00$45.40$44.20$50.12 08/06$39.65–$72.95$44.206
$95.00Sep 18$0.00$0.75$0.38$0.35 08/05$0.10–$1.83$0.3510
$95.00Nov 20$0.00$0.65$0.33$0.40 08/12$0.20–$3.45$0.3353
$95.00Dec 18$0.15$0.85$0.50$3.30 07/28$0.28–$4.20$0.5019
$95.00Jan 15$0.65$1.30$0.98$4.90 07/27$0.55–$4.70$0.9863
$95.00Feb 19$0.35$2.05$1.20$5.07 07/29$1.05–$5.45$1.201
$95.00May 21$1.55$3.90$2.73$9.50 07/16$1.78–$7.40$2.7317
$190.00Nov 20$47.70$50.00$48.85$46.00 08/14$43.95–$77.95$47.701
$90.00Sep 18$0.00$0.75$0.38$0.44 08/03$0.13–$1.48$0.3814
$90.00Nov 20$0.00$0.50$0.25$0.15 08/19$0.10–$2.38$0.1513
$90.00Dec 18$0.00$0.65$0.33$0.26 08/21$0.20–$3.05$0.26100
$90.00Jan 15$0.30$0.60$0.45$0.55 08/21$0.45–$3.45$0.45124
$90.00May 21$1.10$2.90$2.00$2.90 08/07$1.22–$5.75$2.004
$85.00Sep 18$0.00$0.75$0.38$0.52 07/30$0.13–$1.23$0.384
$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–$2.80$0.38398
$85.00Feb 19$0.00$1.00$0.50$4.40 07/08$0.50–$3.35$0.5010
$85.00May 21$0.70$2.45$1.58$1.25 08/17$0.85–$4.65$1.2515
$80.00Nov 20$0.00$0.75$0.38$0.15 08/12$0.13–$2.40$0.15126
$80.00Dec 18$0.00$0.95$0.48$0.25 08/07$0.23–$1.60$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$0.80$0.40$3.30 07/08$0.40–$2.58$0.4010
$80.00May 21$0.30$2.05$1.17$1.55 08/11$0.65–$3.78$1.174
$75.00Nov 20$0.00$0.75$0.38$0.10 08/13$0.35–$2.40$0.1024
$75.00Dec 18$0.00$0.95$0.48--$0.38–$2.40--2
$75.00Jan 15$0.00$0.95$0.48$0.10 08/17$0.33–$2.40$0.1018

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 171
Total Puts 142
Put/Call Ratio 0.83
Net Difference 29

Prior's Put/Call Breakdown

Total Calls 256
Total Puts 68
Put/Call Ratio 0.27
Net Difference 188

Prior 7-Day Put/Call Summary

Total Calls 3,053
Total Puts 969
Average Put/Call Ratio 0.38
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