Tour v526
LDOS
LEIDOS HLDGS INC
$137.82 +2.44%
(8/25 18:03) ◀
|
Wednesday, August 26, 2026 (3:05pm)
January 2026
|
▶ (8/26 18:03)
◀ 8/26 15:06 ▶

Option Volume

Detail
ℹ
Current (08/26 3:05pm) 167
Calls: 145 (87%)
Puts: 22 (13%)
Prior (08/25) 313
Calls: 171 (55%)
Puts: 142 (45%)
Current vs Prior -46.65%
Calls: -15.20% (Calls)
Puts: -84.51% (Puts)
Prior 7-Day Total 4,102
Calls: 3,147 (77%)
Puts: 955 (23%)
Prior 7-Day Average 586
Calls: 449 (77%)
Puts: 136 (23%)
Current vs Prior 7-Day Avg -71.50%
Calls: -67.75%
Puts: -83.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26 3:05pm) $83.6K
Calls: $78.3K (94%)
Puts: $5.3K (6%)
Prior (08/25) $103.1K
Calls: $61.6K (60%)
Puts: $41.5K (40%)
Current vs Prior -18.98%
Calls: +27.13%
Puts: -87.34%
Prior 7-Day Total $3.70M
Calls: $3.36M (91%)
Puts: $333.5K (9%)
Prior 7-Day Average $528.0K
Calls: $480.4K (91%)
Puts: $47.6K (9%)
Current vs Prior 7-Day Avg -84.18%
Calls: -83.70%
Puts: -88.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26 3:05pm) 0.15
Prior (08/25) 0.83
Current vs Prior -81.73%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -55.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26 3:05pm) 11,871
Calls: 7,971 (67%)
Puts: 3,900 (33%)
Prior (08/25) 11,684
Calls: 7,885 (67%)
Puts: 3,799 (33%)
Current vs Prior +1.60%
Prior 7-Day Total 109,047
Calls: 73,230 (67%)
Puts: 35,817 (33%)
Prior 7-Day Average 15,578
Calls: 10,461 (67%)
Puts: 5,116 (33%)
Current vs Prior 7-Day Avg -23.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.24% | 11.39%
Prior 8.61% | 11.56%
Current vs Prior -4.30% | -1.44%
Prior 7-Day Avg 5.33% | 9.70%
Current vs 7-Day Avg +54.43% | +17.40%
Prior 7-Day Eod 8.61% | 11.56%
Current vs 7-Day Eod -4.30% | -1.44%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.82% | 13.93%
Calls: 15.13% | 15.95%
Puts: 18.52% | 11.92%
Prior 18.04% | 18.61%
Calls: 14.71% | 14.36%
Puts: 21.36% | 22.86%
Current vs Prior -6.76% | -25.15%
Prior 7-Day Avg 61.23% | 16.78%
Calls: 53.87% | 17.95%
Puts: 68.59% | 15.61%
Current vs 7-Day Avg -72.53% | -16.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($78.3K) vs puts ($5.3K). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (145 calls vs 22 puts). P/C ratio dropping 82% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 189.1010.00$9.559.4%--0.78337
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. 8 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1816.3019.20$17.7516.3%--0.9416
$115.00Sep 1821.1024.50$22.8014.9%--0.9324
$125.00Sep 1811.7014.60$13.1522.1%--0.8930
$130.00Sep 189.1010.00$9.559.4%--0.78337
$135.00Sep 185.506.40$5.9515.1%--0.6167
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1812.4015.00$13.7019.0%--0.8510
$145.00Sep 188.409.30$8.8510.2%--0.7415
$140.00Sep 184.905.90$5.4018.5%10.5780

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 58, top 32)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 181.401.75$1.5822.2%320.2671
$150.00Sep 180.551.05$0.8062.5%70.15136
$155.00Sep 180.300.55$0.4358.1%60.0877
$165.00Sep 180.050.30$0.18138.9%40.0337
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 181.251.85$1.5538.7%70.23112
$135.00Sep 182.653.40$3.0324.8%10.3988
$140.00Sep 184.905.90$5.4018.5%10.5780

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 12.51, avg 8.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Sep 18$0.37$4.63$0.3715%12.51$150.37
$145.00$150.00Sep 18$0.78$4.22$0.7826%5.41$145.78
$135.00$140.00Sep 18$2.62$2.38$2.6261%0.91$137.62
$155.00$160.00Sep 18$0.25$4.75$0.258%19.00$155.25
$140.00$145.00Sep 18$1.75$3.25$1.7543%1.86$141.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$110.00Sep 18$0.19$4.81$0.197%25.32$114.81
$140.00$135.00Sep 18$2.37$2.63$2.3757%1.11$137.63
$125.00$120.00Sep 18$0.35$4.65$0.3512%13.29$124.65
$135.00$130.00Sep 18$1.48$3.52$1.4839%2.38$133.52
$130.00$125.00Sep 18$0.87$4.13$0.8723%4.75$129.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.21, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$145.00Sep 18$1.75$1.75$3.2557%0.54$141.75
$155.00$160.00Sep 18$0.25$0.25$4.7592%0.05$155.25
$145.00$150.00Sep 18$0.78$0.78$4.2274%0.18$145.78
$150.00$155.00Sep 18$0.37$0.37$4.6385%0.08$150.37
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Sep 18$0.87$0.87$4.1377%0.21$129.13
$135.00$130.00Sep 18$1.48$1.48$3.5261%0.42$133.52
$125.00$120.00Sep 18$0.35$0.35$4.6588%0.08$124.65
$115.00$110.00Sep 18$0.19$0.19$4.8193%0.04$114.81

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. 6 found (cheapest 6.33% of stock, avg 8.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Sep 18$3.33$5.40$8.73$131.27$148.736.33%
$135.00Sep 18$5.95$3.03$8.98$126.02$143.986.52%
$145.00Sep 18$1.58$8.85$10.43$134.57$155.437.57%
$130.00Sep 18$9.55$1.55$11.10$118.90$141.108.05%
$125.00Sep 18$13.15$0.68$13.83$111.17$138.8310.03%
$150.00Sep 18$0.80$13.70$14.50$135.50$164.5010.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.55% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$120.00Sep 18$0.43$0.33$0.76$119.24$155.76
$155.00$115.00Sep 18$0.43$0.57$1.00$114.00$156.00
$155.00$125.00Sep 18$0.43$0.68$1.11$123.89$156.11
$150.00$120.00Sep 18$0.80$0.33$1.13$118.87$151.13
$150.00$115.00Sep 18$0.80$0.57$1.37$113.63$151.37
$150.00$125.00Sep 18$0.80$0.68$1.48$123.52$151.48
$155.00$130.00Sep 18$0.43$1.55$1.98$128.02$156.98
$145.00$120.00Sep 18$1.58$0.33$1.91$118.09$146.91
$150.00$130.00Sep 18$0.80$1.55$2.35$127.65$152.35
$145.00$125.00Sep 18$1.58$0.68$2.26$122.74$147.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.10, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
110/115155/160Sep 18$0.44$4.5685%0.10$114.56$155.44
120/125155/160Sep 18$0.60$4.4080%0.14$124.40$155.60
125/130155/160Sep 18$1.12$3.8869%0.29$128.88$156.12
110/115150/155Sep 18$0.56$4.4478%0.13$114.44$150.56
120/125150/155Sep 18$0.72$4.2874%0.17$124.28$150.72
125/130150/155Sep 18$1.24$3.7662%0.33$128.76$151.24
110/115145/150Sep 18$0.97$4.0367%0.24$114.03$145.97
120/125145/150Sep 18$1.13$3.8763%0.29$123.87$146.13
125/130145/150Sep 18$1.65$3.3551%0.49$128.35$146.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 4.75, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.87$4.1336%4.75
$150.00$155.00$160.00Sep 18$0.12$4.8811%40.67
$145.00$150.00$155.00Sep 18$0.41$4.5918%11.20
$130.00$135.00$140.00Sep 18$0.98$4.0234%4.10
$155.00$160.00$165.00Sep 18$0.25$4.755%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$0.61$4.3927%7.20
$130.00$135.00$140.00Sep 18$0.89$4.1134%4.62
$135.00$140.00$145.00Sep 18$1.08$3.9235%3.63
$120.00$125.00$130.00Sep 18$0.52$4.4817%8.62
$105.00$110.00$115.00Sep 18$0.19$4.813%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.71, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 18-$0.71$4.29
$130.00$135.001:2Sep 18-$2.35$2.65
$145.00$150.001:2Sep 18-$0.02$4.98
$150.00$155.001:2Sep 18-$0.06$4.94
$160.00$165.001:2Sep 18-$0.18$4.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Sep 18-$0.66$4.34
$145.00$140.001:2Sep 18-$1.95$3.05
$135.00$130.001:2Sep 18-$0.07$4.93
$150.00$145.001:2Sep 18-$4.00$1.00
$115.00$110.001:2Sep 18-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.07%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$2.850.431.6%2.07%3.65%--117
$145.00Sep 18$1.400.265.2%1.02%6.23%3271
$150.00Sep 18$0.550.158.8%0.40%9.24%7136
$155.00Sep 18$0.300.0812.5%0.22%12.68%677

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, 186 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 $35.40/$38.00) — try a limit near $36.70. Also watch the $125.00 05-21 call last traded $28.31 on 08/20 (now $22.50/$24.20) — try a limit near $23.35; the $110.00 12-18 call last traded $38.75 on 08/19 (now $27.20/$29.30) — try a limit near $28.25. Most tradeable put: the $185.00 12-18 put last traded $50.12 on 08/06 (now $48.40/$51.20) — try a limit near $49.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Sep 18$3.90$4.70$4.30$10.07 08/21$1.05–$12.90$4.3066
$135.00Nov 20$9.10$10.50$9.80$14.33 08/20$3.10–$17.40$9.8061
$135.00Dec 18$10.50$13.00$11.75$19.50 08/19$4.30–$19.00$11.75133
$135.00Jan 15$11.60$13.50$12.55$20.15 08/19$5.35–$20.10$12.5525
$135.00Feb 19$13.60$16.20$14.90$16.24 08/07$6.20–$21.60$14.902
$135.00May 21$17.30$19.90$18.60$22.50 08/20$9.00–$25.75$18.6041
$130.00Sep 18$6.60$9.20$7.90$12.56 08/21$1.30–$17.60$7.90337
$130.00Nov 20$11.60$14.30$12.95$21.88 08/19$4.65–$21.25$12.9598
$130.00Dec 18$13.10$15.80$14.45$18.25 08/21$5.20–$22.30$14.45130
$130.00Jan 15$14.20$16.50$15.35$22.94 08/19$5.90–$23.35$15.3577
$130.00Feb 19$16.20$19.00$17.60$23.35 08/14$7.85–$24.95$17.6012
$130.00May 21$19.60$22.40$21.00$29.05 08/19$10.60–$29.00$21.0015
$140.00Sep 18$2.15$4.30$3.22$5.50 08/21$0.68–$9.20$3.22105
$140.00Oct 16$4.10$5.20$4.65$8.20 08/20$4.65–$8.25$4.654
$140.00Nov 20$7.00$8.20$7.60$11.20 08/21$2.00–$14.60$7.6079
$140.00Dec 18$8.10$9.60$8.85$15.66 08/19$2.75–$15.95$8.851.4K
$140.00Jan 15$9.50$10.70$10.10$15.50 08/18$3.65–$16.70$10.1064
$140.00Feb 19$10.90$13.80$12.35$16.57 08/13$4.75–$18.65$12.353
$140.00May 21$15.00$16.70$15.85$19.22 08/21$7.55–$22.60$15.8529
$125.00Sep 18$10.60$13.20$11.90$17.26 08/21$2.45–$22.15$11.9030
$125.00Oct 16$11.90$14.80$13.35$18.30 08/21$13.35–$18.40$13.351
$125.00Nov 20$14.80$17.30$16.05$21.75 08/17$6.05–$24.85$16.0511
$125.00Dec 18$16.10$18.40$17.25$23.28 08/21$6.75–$25.75$17.2586
$125.00Jan 15$17.20$20.00$18.60$16.00 08/04$7.70–$27.00$17.209
$125.00Feb 19$19.10$21.70$20.40$25.70 08/11$9.35–$28.60$20.406
$125.00May 21$22.50$24.20$23.35$28.31 08/20$11.55–$32.20$23.3510
$145.00Sep 18$0.20$1.70$0.95$3.22 08/21$0.50–$6.15$0.9577
$145.00Oct 16$2.00$3.40$2.70$5.80 08/20$2.70–$5.55$2.701
$145.00Nov 20$5.20$6.40$5.80$9.00 08/21$1.63–$11.60$5.80256
$145.00Dec 18$6.40$7.60$7.00$12.40 08/19$2.08–$12.70$7.0024
$145.00Jan 15$7.40$8.70$8.05$12.50 08/17$2.78–$14.00$8.0529
$145.00Feb 19$9.40$10.70$10.05$13.05 08/21$4.10–$16.00$10.0517
$145.00May 21$13.00$14.70$13.85$17.20 08/20$6.55–$20.45$13.858
$120.00Sep 18$15.20$17.50$16.35$22.37 08/17$3.85–$26.80$16.3516
$120.00Nov 20$18.30$21.10$19.70$25.20 08/17$7.05–$29.05$19.7046
$120.00Dec 18$19.50$22.20$20.85$25.60 08/20$8.75–$30.35$20.85238
$120.00Jan 15$20.40$23.20$21.80$26.61 08/21$9.80–$30.90$21.8031
$120.00Feb 19$22.30$25.30$23.80$29.70 08/14$11.15–$32.35$23.8026
$120.00May 21$25.40$27.80$26.60$32.35 08/21$14.40–$35.45$26.6013
$150.00Sep 18$0.25$0.65$0.45$1.90 08/21$0.38–$3.80$0.45126
$150.00Nov 20$3.80$4.80$4.30$6.95 08/21$1.63–$9.30$4.30108
$150.00Dec 18$4.40$6.00$5.20$8.20 08/21$1.50–$10.50$5.20158
$150.00Jan 15$5.10$7.00$6.05$12.30 08/19$2.53–$12.00$6.0549
$150.00Feb 19$7.60$10.50$9.05$14.13 08/19$3.23–$13.60$9.0528
$150.00May 21$11.20$12.60$11.90$17.76 08/19$5.10–$17.55$11.9011
$150.00Oct 16$0.70$2.10$1.40--$1.40–$1.40—$0.702
$115.00Sep 18$19.50$22.30$20.90$29.80 08/18$5.65–$31.90$20.9024
$115.00Nov 20$22.30$25.00$23.65$29.85 08/13$9.45–$33.55$23.6526
$115.00Dec 18$23.30$26.00$24.65$30.60 08/21$10.45–$34.25$24.65142
$115.00Jan 15$23.80$27.00$25.40$30.54 08/21$11.55–$35.05$25.4027
$115.00Feb 19$25.80$28.70$27.25$33.37 08/14$13.35–$36.30$27.254
$115.00May 21$28.40$31.50$29.95$34.20 08/20$15.40–$39.00$29.9559
$155.00Sep 18$0.20$0.35$0.28$1.00 08/20$0.28–$2.40$0.2877
$155.00Oct 16$0.25$1.55$0.90$3.06 08/21$0.90–$3.15$0.901
$155.00Nov 20$2.55$3.70$3.13$5.20 08/21$1.13–$7.25$3.13237
$155.00Dec 18$3.70$4.70$4.20$7.20 08/18$1.25–$8.35$4.2037
$155.00Jan 15$4.00$5.70$4.85$7.80 08/21$2.05–$9.45$4.8514
$155.00Feb 19$6.10$7.50$6.80$2.35 07/16$2.47–$11.55$6.106
$155.00May 21$9.60$10.90$10.25$15.29 08/19$4.33–$15.50$10.254
$110.00Sep 18$23.30$27.20$25.25$12.50 08/03$8.05–$36.55$23.307
$110.00Nov 20$25.80$29.10$27.45$31.49 08/12$11.70–$38.10$27.4565
$110.00Dec 18$27.20$29.30$28.25$38.75 08/19$12.75–$38.70$28.251.0K
$110.00Jan 15$28.20$30.90$29.55$34.60 08/21$13.95–$39.25$29.5528
$110.00Feb 19$29.60$32.40$31.00$37.10 08/14$15.15–$40.45$31.003
$110.00May 21$32.10$35.00$33.55$42.90 08/19$17.90–$43.00$33.5521
$160.00Sep 18$0.05$0.55$0.30$1.35 08/20$0.30–$2.40$0.3026
$160.00Oct 16$0.50$0.80$0.65$1.61 08/21$0.65–$2.30$0.651
$160.00Nov 20$2.00$2.45$2.23$4.45 08/21$0.73–$5.50$2.2373
$160.00Dec 18$2.40$4.40$3.40$5.20 08/21$0.93–$6.75$3.40166
$160.00Jan 15$3.60$4.50$4.05$6.39 08/21$1.42–$7.70$4.0519
$160.00Feb 19$4.70$6.20$5.45$8.70 08/14$2.20–$9.70$5.453
$160.00May 21$8.00$9.60$8.80$14.00 08/14$4.00–$13.60$8.8040
$105.00Sep 18$28.90$32.10$30.50$27.55 08/06$11.30–$41.50$28.903
$105.00Nov 20$30.60$33.40$32.00$31.50 08/07$14.55–$42.75$31.509
$105.00Dec 18$31.40$34.40$32.90$41.22 08/18$15.25–$42.95$32.9025
$105.00Jan 15$32.30$34.90$33.60$36.20 08/10$16.50–$43.70$33.6014
$105.00Feb 19$33.50$36.10$34.80$38.50 08/10$18.55–$44.90$34.804
$105.00May 21$35.70$38.60$37.15$42.10 08/20$20.15–$46.90$37.1511
$165.00Sep 18$0.05$0.95$0.50$0.28 08/21$0.28–$0.80$0.2837
$165.00Nov 20$1.30$1.95$1.63$3.30 08/20$0.55–$4.05$1.6316
$165.00Dec 18$2.05$2.85$2.45$3.83 08/21$0.80–$5.15$2.4587
$165.00Jan 15$2.80$3.30$3.05$6.45 08/20$1.35–$6.65$3.059
$165.00Feb 19$3.70$5.10$4.40$2.60 07/29$1.85–$8.00$3.703
$165.00May 21$7.00$8.20$7.60$10.06 08/10$2.95–$11.90$7.609
$100.00Nov 20$35.40$38.00$36.70$42.81 08/17$18.15–$47.40$36.707
$100.00Dec 18$35.80$38.80$37.30$44.66 08/14$18.65–$47.85$37.3030
$100.00Jan 15$36.30$39.20$37.75--$37.75–$37.75—$36.3021
$100.00May 21$39.70$42.20$40.95--$40.95–$40.95—$39.7064
$170.00Nov 20$0.80$1.80$1.30$3.40 08/19$0.43–$3.10$1.3027
$170.00Dec 18$1.50$2.20$1.85$2.95 08/21$0.73–$4.15$1.8582
$170.00Jan 15$2.15$2.85$2.50$4.10 08/20$1.00–$5.20$2.507
$170.00Feb 19$2.80$4.20$3.50$5.23 08/20$1.70–$6.70$3.507
$170.00May 21$5.30$7.10$6.20$8.60 08/21$2.25–$10.35$6.2023
$170.00Oct 16$0.15$0.40$0.28--$0.28–$0.28—$0.151
$95.00Sep 18$38.50$41.90$40.20--$40.20–$40.20—$38.501
$95.00Dec 18$40.40$43.30$41.85--$41.85–$41.85—$40.4029
$95.00Jan 15$40.80$43.60$42.20--$42.20–$42.20—$40.8012
$95.00Feb 19$41.60$44.70$43.15--$43.15–$43.15—$41.601
$95.00May 21$43.50$46.60$45.05--$45.05–$45.05—$43.503
$175.00Nov 20$0.55$1.50$1.02$2.17 08/18$0.43–$2.50$1.0217
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Sep 18$3.80$5.00$4.40$2.35 08/21$1.33–$23.90$3.8086
$135.00Nov 20$8.00$9.30$8.65$6.90 08/21$5.10–$24.70$8.0013
$135.00Dec 18$8.00$11.30$9.65$7.20 08/20$6.20–$25.35$8.0062
$135.00Jan 15$9.40$11.30$10.35$8.30 08/14$6.95–$25.40$9.4013
$135.00May 21$13.40$16.20$14.80--$11.10–$28.35$13.403
$130.00Sep 18$2.05$2.60$2.33$1.25 08/21$0.77–$19.65$2.0547
$130.00Oct 16$3.40$4.50$3.95$2.60 08/20$2.60–$3.95$3.401
$130.00Nov 20$5.50$8.50$7.00$5.00 08/21$3.55–$20.75$5.5057
$130.00Dec 18$6.40$8.10$7.25$4.50 08/19$4.40–$21.60$6.4035
$130.00Jan 15$7.10$9.00$8.05$5.30 08/20$5.50–$22.60$7.105
$130.00Feb 19$8.70$11.40$10.05$7.91 08/21$6.65–$23.50$8.704
$130.00May 21$11.10$13.20$12.15$11.15 08/14$9.15–$24.90$11.1521
$140.00Sep 18$6.60$8.10$7.35$4.31 08/21$2.60–$28.45$6.6079
$140.00Nov 20$10.40$12.30$11.35$9.00 08/21$6.50–$29.85$10.4017
$140.00Dec 18$11.20$13.40$12.30$9.55 08/14$8.10–$30.15$11.2072
$140.00Jan 15$12.00$14.30$13.15$10.90 08/21$8.80–$30.65$12.007
$140.00Oct 16$8.40$9.70$9.05--$9.05–$9.05—$8.401
$125.00Sep 18$0.95$1.40$1.17$0.70 08/20$0.33–$14.75$0.9520
$125.00Nov 20$4.30$6.00$5.15$2.85 08/19$2.38–$17.15$4.3050
$125.00Dec 18$5.00$6.20$5.60$3.40 08/19$3.23–$18.00$5.0058
$125.00Jan 15$5.30$7.10$6.20$5.20 08/21$4.00–$19.10$5.3014
$125.00Feb 19$6.50$9.60$8.05$6.40 08/20$5.20–$19.80$6.503
$145.00Sep 18$9.40$12.20$10.80$5.04 08/20$4.35–$33.00$9.4015
$145.00Oct 16$10.60$13.70$12.15$6.91 08/20$8.70–$12.15$10.602
$145.00Nov 20$12.90$15.50$14.20$11.10 08/21$9.00–$33.60$12.9049
$145.00Dec 18$13.90$16.70$15.30$12.80 08/21$10.25–$34.55$13.9044
$145.00Jan 15$14.70$17.20$15.95$13.20 08/17$11.10–$34.20$14.705
$145.00May 21$19.00$21.20$20.10$45.50 06/29$15.60–$35.75$20.1018
$120.00Sep 18$0.10$0.85$0.48$0.36 08/21$0.20–$11.05$0.3627
$120.00Oct 16$1.20$2.75$1.98$0.94 08/21$0.93–$1.98$1.2018
$120.00Nov 20$3.00$3.70$3.35$1.73 08/19$1.80–$14.15$3.0029
$120.00Dec 18$3.80$4.70$4.25$3.14 08/14$2.35–$14.75$3.80308
$120.00Jan 15$4.70$5.40$5.05$3.90 08/21$2.95–$15.50$4.702
$120.00Feb 19$4.90$7.90$6.40$4.10 08/19$4.40–$16.80$4.9010
$120.00May 21$7.60$9.20$8.40$10.37 08/07$6.10–$18.45$8.4032
$150.00Sep 18$14.10$16.60$15.35$10.65 08/20$7.15–$38.10$14.1012
$150.00Dec 18$17.70$20.00$18.85$23.50 08/04$12.55–$38.70$18.8519
$150.00Jan 15$18.50$20.90$19.70$13.80 08/19$13.50–$38.80$18.501
$150.00May 21$21.90$24.50$23.20--$18.20–$40.45$21.905
$115.00Sep 18$0.00$1.00$0.50$0.23 08/21$0.10–$8.05$0.2327
$115.00Oct 16$0.00$1.95$0.98$0.50 08/21$0.50–$1.25$0.505
$115.00Nov 20$1.65$2.60$2.13$1.94 08/12$1.15–$11.00$1.9422
$115.00Dec 18$1.95$3.40$2.68$2.20 08/21$1.83–$11.35$2.2039
$115.00Jan 15$2.75$4.10$3.43$2.85 08/17$2.30–$12.40$2.852
$115.00Feb 19$4.10$6.50$5.30$3.80 08/18$3.25–$13.35$4.1034
$115.00May 21$5.60$8.30$6.95$9.34 08/05$5.00–$15.55$6.9519
$155.00Nov 20$20.30$22.90$21.60$53.85 06/30$14.75–$43.15$21.606
$155.00Dec 18$21.20$24.00$22.60$49.15 06/24$15.90–$43.75$22.609
$155.00May 21$25.30$28.00$26.65--$21.00–$44.80$25.307
$110.00Sep 18$0.00$0.15$0.08$0.05 08/14$0.08–$5.50$0.0525
$110.00Oct 16$0.15$0.85$0.50$0.20 08/21$0.28–$1.15$0.205
$110.00Nov 20$1.15$1.80$1.48$1.02 08/17$0.73–$8.30$1.1527
$110.00Dec 18$1.90$2.45$2.17$1.20 08/21$1.08–$9.40$1.90190
$110.00Jan 15$1.80$3.60$2.70$2.09 08/18$1.80–$9.85$2.097
$110.00Feb 19$3.20$4.10$3.65$2.90 08/18$2.38–$10.85$3.2016
$110.00May 21$4.00$7.10$5.55$7.00 08/07$3.85–$13.35$5.5519
$160.00Sep 18$23.30$26.30$24.80$20.35 08/20$14.70–$47.55$23.301
$160.00Dec 18$25.20$28.00$26.60$22.51 08/11$19.35–$48.25$25.2021
$160.00May 21$29.00$31.50$30.25$57.64 06/25$23.95–$49.65$30.252
$105.00Sep 18$0.00$1.15$0.57$0.36 08/14$0.10–$3.70$0.3613
$105.00Oct 16$0.00$0.95$0.48$0.09 08/21$0.13–$1.10$0.098
$105.00Nov 20$0.65$1.40$1.02$0.44 08/19$0.50–$6.15$0.6524
$105.00Dec 18$1.10$1.90$1.50$0.80 08/18$0.83–$6.95$1.1032
$105.00Jan 15$1.60$2.25$1.93$3.75 08/04$1.33–$7.95$1.934
$105.00Feb 19$2.10$3.10$2.60$7.63 08/03$2.08–$8.65$2.60--
$105.00May 21$3.10$5.00$4.05$6.80 08/05$2.90–$10.60$4.054
$165.00Nov 20$29.00$31.80$30.40$26.75 08/10$21.75–$52.60$29.002
$100.00Sep 18$0.00$1.00$0.50$0.36 08/14$0.08–$2.40$0.3625
$100.00Nov 20$0.30$0.95$0.63$0.40 08/19$0.25–$4.50$0.4053
$100.00Dec 18$0.60$1.65$1.13$0.50 08/19$0.43–$5.15$0.6046
$100.00Jan 15$0.85$2.20$1.53$0.70 08/18$0.93–$5.90$0.857
$100.00Feb 19$1.45$2.75$2.10$2.13 08/11$1.48–$7.15$2.10204
$100.00May 21$2.60$4.10$3.35$3.60 08/10$2.23–$8.95$3.35135
$95.00Sep 18$0.00$2.15$1.08$0.35 08/05$0.10–$1.83$0.3510
$95.00Nov 20$0.05$1.15$0.60$0.40 08/12$0.20–$3.45$0.4053
$95.00Dec 18$0.35$1.00$0.68$3.30 07/28$0.28–$4.10$0.6819
$95.00Jan 15$0.55$3.10$1.83$4.90 07/27$0.55–$4.65$1.8363
$95.00Feb 19$0.90$2.75$1.83$5.07 07/29$1.05–$5.10$1.831
$95.00May 21$1.80$4.10$2.95$9.50 07/16$1.78–$7.25$2.9517
$175.00May 21$40.50$43.40$41.95--$41.95–$41.95—$40.501
$90.00Sep 18$0.00$2.15$1.08$0.44 08/03$0.13–$1.48$0.4414
$90.00Nov 20$0.00$0.95$0.48$0.15 08/19$0.10–$2.38$0.1513
$90.00Dec 18$0.00$0.85$0.43$0.26 08/21$0.20–$2.95$0.26101
$90.00Jan 15$0.25$1.45$0.85$0.55 08/21$0.45–$3.45$0.55123
$90.00May 21$0.60$3.80$2.20$2.90 08/07$1.22–$5.75$2.204
$180.00Nov 20$43.30$46.40$44.85$74.50 07/10$34.30–$67.90$44.85--
$85.00Sep 18$0.00$2.15$1.08$0.52 07/30$0.13–$1.23$0.524
$85.00Nov 20$0.00$0.95$0.48$1.65 07/24$0.08–$2.40$0.482
$85.00Dec 18$0.00$0.60$0.30$0.09 08/19$0.18–$2.55$0.09295
$85.00Jan 15$0.00$1.15$0.57$0.60 08/06$0.23–$2.65$0.57398
$85.00Feb 19$0.20$1.90$1.05$4.40 07/08$0.50–$3.25$1.0510
$85.00May 21$1.10$2.15$1.63$1.25 08/17$0.85–$4.25$1.2515
$185.00Dec 18$48.40$51.20$49.80$50.12 08/06$39.65–$72.95$49.806
$80.00Nov 20$0.00$0.95$0.48$0.15 08/12$0.13–$2.40$0.15126
$80.00Dec 18$0.10$0.60$0.35$0.25 08/07$0.23–$1.60$0.2545
$80.00Jan 15$0.00$0.75$0.38$0.74 08/05$0.15–$2.40$0.3836
$80.00Feb 19$0.05$1.05$0.55$3.30 07/08$0.40–$2.40$0.5510
$80.00May 21$0.30$2.25$1.27$1.55 08/11$0.65–$3.60$1.274
$190.00Nov 20$53.20$57.30$55.25$46.00 08/14$43.95–$77.95$53.201
$75.00Nov 20$0.00$0.95$0.48$0.10 08/13$0.35–$2.40$0.1024

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 145
Total Puts 22
Put/Call Ratio 0.15
Net Difference 123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,147
Total Puts 955
Average Put/Call Ratio 0.34
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