Tour v528
LDOS
LEIDOS HLDGS INC
$123.46 +0.09%
(9/24 18:02) ◀
|
Friday, September 25, 2026 (3:05pm)
January 2026
|
▶ (9/25 18:02)
◀ 9/25 15:06 ▶

Option Volume

Detail
ℹ
Current (09/25 3:05pm) 100
Calls: 76 (76%)
Puts: 24 (24%)
Prior (09/24) 116
Calls: 109 (94%)
Puts: 7 (6%)
Current vs Prior -13.79%
Calls: -30.28% (Calls)
Puts: +242.86% (Puts)
Prior 7-Day Total 2,865
Calls: 2,142 (75%)
Puts: 723 (25%)
Prior 7-Day Average 409
Calls: 306 (75%)
Puts: 103 (25%)
Current vs Prior 7-Day Avg -75.57%
Calls: -75.16%
Puts: -76.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 3:05pm) $47.2K
Calls: $33.5K (71%)
Puts: $13.7K (29%)
Prior (09/24) $77.6K
Calls: $70.8K (91%)
Puts: $6.8K (9%)
Current vs Prior -39.19%
Calls: -52.68%
Puts: +101.91%
Prior 7-Day Total $1.18M
Calls: $929.7K (79%)
Puts: $253.9K (21%)
Prior 7-Day Average $169.1K
Calls: $132.8K (79%)
Puts: $36.3K (21%)
Current vs Prior 7-Day Avg -72.10%
Calls: -74.77%
Puts: -62.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 3:05pm) 0.32
Prior (09/24) 0.06
Current vs Prior +391.73%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -20.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 3:05pm) 13,512
Calls: 9,101 (67%)
Puts: 4,411 (33%)
Prior (09/24) 13,476
Calls: 9,072 (67%)
Puts: 4,404 (33%)
Current vs Prior +0.27%
Prior 7-Day Total 94,449
Calls: 62,683 (66%)
Puts: 31,766 (34%)
Prior 7-Day Average 13,492
Calls: 8,954 (66%)
Puts: 4,538 (34%)
Current vs Prior 7-Day Avg +0.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.59% | 14.30%
Prior 9.05% | 14.09%
Current vs Prior -5.08% | +1.44%
Prior 7-Day Avg 6.03% | 10.50%
Current vs 7-Day Avg +42.44% | +36.20%
Prior 7-Day Eod 9.05% | 14.09%
Current vs 7-Day Eod -5.08% | +1.44%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.25% | 9.27%
Calls: 26.36% | 12.00%
Puts: 36.14% | 6.54%
Prior 28.21% | 13.04%
Calls: 38.24% | 6.90%
Puts: 18.18% | 19.18%
Current vs Prior +10.78% | -28.91%
Prior 7-Day Avg 38.93% | 15.16%
Calls: 38.98% | 16.73%
Puts: 38.88% | 13.59%
Current vs 7-Day Avg -19.72% | -38.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($33.5K). Extreme bullish P/C ratio of 0.32 - heavy call buying (76 calls vs 24 puts). P/C ratio rising 392% - increased hedging/bearish positioning. Call-heavy open interest (9,101 calls vs 4,411 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 4 found (avg delta 0.79, highest 0.96)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.3017.30$16.3012.3%20.966
$135.00Oct 1610.2012.80$11.5022.6%--0.9324
$130.00Oct 166.508.40$7.4525.5%--0.7440
$125.00Oct 163.404.90$4.1536.1%--0.5247

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 19, top 5)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 160.450.80$0.6355.6%40.14844
$125.00Oct 162.605.00$3.8063.2%10.4948
$130.00Oct 161.351.95$1.6536.4%10.29316
$140.00Oct 160.150.85$0.50140.0%10.1059
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 160.150.60$0.38118.4%50.0726
$115.00Oct 160.651.20$0.9359.1%50.1635
$140.00Oct 1615.3017.30$16.3012.3%20.966

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. 9 found (best R:R 37.46, avg 11.63)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$140.00Oct 16$0.13$4.87$0.1314%37.46$135.13
$140.00$145.00Oct 16$0.22$4.78$0.2210%21.73$140.22
$130.00$135.00Oct 16$1.02$3.98$1.0229%3.90$131.02
$125.00$130.00Oct 16$2.15$2.85$2.1550%1.33$127.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$125.00Oct 16$3.30$1.70$3.3074%0.52$126.70
$110.00$105.00Oct 16$0.18$4.82$0.188%26.78$109.82
$125.00$120.00Oct 16$2.10$2.90$2.1052%1.38$122.90
$115.00$110.00Oct 16$0.55$4.45$0.5516%8.09$114.45
$120.00$115.00Oct 16$1.12$3.88$1.1232%3.46$118.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.75, avg 0.22)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Oct 16$2.15$2.15$2.8550%0.75$127.15
$130.00$135.00Oct 16$1.02$1.02$3.9871%0.26$131.02
$140.00$145.00Oct 16$0.22$0.22$4.7890%0.05$140.22
$135.00$140.00Oct 16$0.13$0.13$4.8786%0.03$135.13
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Oct 16$1.12$1.12$3.8868%0.29$118.88
$115.00$110.00Oct 16$0.55$0.55$4.4584%0.12$114.45
$110.00$105.00Oct 16$0.18$0.18$4.8292%0.04$109.82

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. 3 found (cheapest 6.44% of stock, avg 7.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Oct 16$3.80$4.15$7.95$117.05$132.956.44%
$130.00Oct 16$1.65$7.45$9.10$120.90$139.107.37%
$135.00Oct 16$0.63$11.50$12.13$122.87$147.139.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.62% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$110.00Oct 16$0.38$0.38$0.76$109.24$150.76
$140.00$110.00Oct 16$0.50$0.38$0.88$109.12$140.88
$135.00$110.00Oct 16$0.63$0.38$1.01$108.99$136.01
$150.00$115.00Oct 16$0.38$0.93$1.31$113.69$151.31
$140.00$115.00Oct 16$0.50$0.93$1.43$113.57$141.43
$135.00$115.00Oct 16$0.63$0.93$1.56$113.44$136.56
$130.00$110.00Oct 16$1.65$0.38$2.03$107.97$132.03
$130.00$115.00Oct 16$1.65$0.93$2.58$112.42$132.58
$135.00$120.00Oct 16$0.63$2.05$2.68$117.32$137.68
$140.00$120.00Oct 16$0.50$2.05$2.55$117.45$142.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.09, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/110140/145Oct 16$0.40$4.6082%0.09$109.60$140.40
110/115140/145Oct 16$0.77$4.2374%0.18$114.23$140.77
105/110130/135Oct 16$1.20$3.8063%0.32$108.80$131.20
110/115130/135Oct 16$1.57$3.4354%0.46$113.43$131.57
115/120140/145Oct 16$1.34$3.6658%0.37$118.66$141.34
105/110135/140Oct 16$0.31$4.6978%0.07$109.69$135.31
110/115135/140Oct 16$0.68$4.3270%0.16$114.32$135.68
115/120130/135Oct 16$2.14$2.8639%0.75$117.86$132.14
115/120135/140Oct 16$1.25$3.7554%0.33$118.75$136.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 5.67, cheapest $0.32)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$1.13$3.8736%3.42
$140.00$145.00$150.00Oct 16$0.32$4.684%14.63
$130.00$135.00$140.00Oct 16$0.89$4.1119%4.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.75$4.2541%5.67
$120.00$125.00$130.00Oct 16$1.20$3.8042%3.17
$110.00$115.00$120.00Oct 16$0.57$4.4324%7.77
$115.00$120.00$125.00Oct 16$0.98$4.0236%4.10
$105.00$110.00$115.00Oct 16$0.37$4.6312%12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.85, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Oct 16-$0.06$4.94
$135.00$140.001:2Oct 16-$0.37$4.63
$150.00$155.001:2Oct 16-$0.38$4.62
$145.00$150.001:2Oct 16-$0.48$4.52
$125.00$130.001:2Oct 16$0.50$4.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Oct 16-$0.85$4.15
$135.00$130.001:2Oct 16-$3.40$1.60
$110.00$105.001:2Oct 16-$0.02$4.98
$125.00$120.001:2Oct 16$0.05$4.95
$120.00$115.001:2Oct 16$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 2.11%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Oct 16$2.600.491.2%2.11%3.35%148
$130.00Oct 16$1.350.295.3%1.09%6.39%1316
$135.00Oct 16$0.450.149.3%0.36%9.71%4844
$140.00Oct 16$0.150.1013.4%0.12%13.52%159

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 466 vol/day, 180 traded recently)

LDOS averages only 466 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 01-15 call last traded $41.00 on 08/10 (now $25.90/$27.40) — try a limit near $26.65. Also watch the $95.00 01-15 call last traded $47.00 on 08/11 (now $30.00/$32.00) — try a limit near $31.00; the $85.00 12-18 call last traded $50.75 on 09/02 (now $38.90/$41.70) — try a limit near $40.30. Most tradeable put: the $125.00 12-18 put last traded $6.10 on 09/04 (now $8.70/$9.10) — try a limit near $8.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Oct 16$3.20$3.80$3.50$6.00 09/18$3.50–$17.65$3.5048
$125.00Nov 20$6.10$7.70$6.90$11.15 09/16$6.90–$19.95$6.9013
$125.00Dec 18$8.10$9.20$8.65$13.13 09/17$8.65–$21.10$8.6580
$125.00Jan 15$8.70$10.30$9.50$13.10 09/18$9.50–$21.80$9.509
$125.00Feb 19$10.10$12.70$11.40$21.86 08/26$11.40–$23.90$11.408
$125.00May 21$14.50$16.40$15.45$23.68 08/25$15.45–$27.15$15.4513
$120.00Oct 16$5.90$6.70$6.30$16.39 09/02$6.30–$21.85$6.302
$120.00Nov 20$8.90$10.30$9.60$16.60 09/14$9.60–$23.80$9.6049
$120.00Dec 18$10.40$12.30$11.35$16.20 09/17$11.35–$25.00$11.35258
$120.00Jan 15$11.40$13.30$12.35$15.65 09/11$12.35–$25.85$12.3530
$120.00Feb 19$13.30$15.20$14.25$29.70 08/14$14.25–$27.70$14.2526
$120.00May 21$17.10$18.70$17.90$21.27 09/09$17.90–$30.40$17.9019
$130.00Oct 16$1.55$1.80$1.68$3.46 09/18$1.68–$13.10$1.68316
$130.00Nov 20$4.50$5.60$5.05$8.32 09/15$5.05–$16.00$5.05108
$130.00Dec 18$4.80$6.40$5.60$14.85 08/26$5.60–$17.40$5.60113
$130.00Jan 15$6.90$8.10$7.50$10.20 09/18$7.50–$18.55$7.5053
$130.00Feb 19$8.10$10.60$9.35$12.10 09/15$9.35–$20.45$9.3535
$130.00May 21$12.30$13.90$13.10$18.30 09/18$13.10–$24.20$13.1017
$115.00Nov 20$12.50$13.50$13.00$26.00 08/27$13.00–$28.15$13.0026
$115.00Dec 18$12.80$15.40$14.10$21.15 09/03$14.10–$28.95$14.10143
$115.00Jan 15$14.60$16.40$15.50$30.10 08/31$15.50–$29.70$15.5027
$115.00Feb 19$16.10$18.20$17.15$33.37 08/14$17.15–$31.40$17.154
$115.00May 21$19.10$21.60$20.35$27.75 09/14$20.35–$33.70$20.3560
$135.00Oct 16$0.05$1.00$0.53$1.95 09/18$0.53–$10.25$0.53844
$135.00Nov 20$2.15$4.00$3.08$6.79 09/17$3.08–$13.25$3.0871
$135.00Dec 18$4.30$5.20$4.75$13.90 08/24$4.75–$14.45$4.75134
$135.00Jan 15$4.80$6.30$5.55$9.18 09/17$5.55–$15.35$5.5533
$135.00Feb 19$7.00$8.70$7.85$11.00 09/18$7.85–$17.55$7.8517
$135.00May 21$9.80$12.00$10.90$15.23 09/17$10.90–$21.40$10.9049
$110.00Nov 20$15.20$18.70$16.95$31.49 08/12$16.95–$32.50$16.9565
$110.00Dec 18$17.10$19.50$18.30$23.00 09/16$18.30–$33.20$18.301.0K
$110.00Jan 15$17.50$20.30$18.90$34.60 08/21$18.90–$33.95$18.9028
$110.00Feb 19$19.50$22.10$20.80$37.10 08/14$20.80–$35.25$20.803
$110.00May 21$22.60$24.60$23.60$27.40 09/18$23.60–$37.70$23.6066
$110.00Oct 16$13.60$15.50$14.55--$14.55–$14.55—$13.601
$140.00Oct 16$0.10$0.50$0.30$0.94 09/18$0.30–$6.70$0.3059
$140.00Nov 20$2.00$2.75$2.38$4.75 09/18$2.38–$10.40$2.3897
$140.00Dec 18$3.00$3.80$3.40$5.87 09/16$3.40–$11.45$3.401.4K
$140.00Jan 15$3.60$4.80$4.20$7.38 09/17$4.20–$12.85$4.2062
$140.00Feb 19$5.50$6.40$5.95$8.32 09/18$5.95–$15.15$5.9529
$140.00May 21$8.30$10.20$9.25$12.65 09/16$9.25–$18.90$9.2533
$105.00Nov 20$20.00$22.80$21.40$31.50 08/07$21.40–$37.30$21.409
$105.00Dec 18$20.50$23.50$22.00$41.22 08/18$22.00–$37.75$22.0025
$105.00Jan 15$21.00$24.20$22.60$36.20 08/10$22.60–$38.20$22.6014
$105.00Feb 19$22.70$25.80$24.25$38.50 08/10$24.25–$39.35$24.254
$105.00May 21$26.00$28.60$27.30$32.73 09/16$27.30–$41.40$27.3012
$145.00Oct 16$0.05$0.40$0.23$0.95 09/17$0.23–$5.25$0.2340
$145.00Nov 20$1.25$1.90$1.58$2.78 09/18$1.58–$8.10$1.58304
$145.00Dec 18$2.10$2.80$2.45$4.12 09/16$2.45–$9.05$2.45227
$145.00Jan 15$2.85$3.70$3.28$5.09 09/18$3.28–$10.40$3.2816
$145.00Feb 19$4.20$5.10$4.65$7.70 09/18$4.65–$12.45$4.6580
$145.00May 21$6.20$10.00$8.10$17.20 08/31$8.10–$16.65$8.109
$100.00Nov 20$23.70$27.20$25.45$42.81 08/17$25.45–$41.90$25.457
$100.00Dec 18$24.90$27.80$26.35$34.72 09/14$26.35–$42.50$26.3530
$100.00Jan 15$25.90$27.40$26.65$41.00 08/10$26.65–$42.65$26.6521
$100.00Feb 19$26.40$29.60$28.00$31.35 09/11$28.00–$43.85$28.004
$100.00May 21$29.20$32.10$30.65$39.35 09/02$30.65–$45.55$30.6564
$150.00Oct 16$0.00$0.75$0.38$0.25 09/18$0.23–$2.85$0.2585
$150.00Nov 20$0.70$1.30$1.00$2.72 09/14$1.00–$5.85$1.00137
$150.00Dec 18$1.40$2.00$1.70$3.25 09/17$1.70–$7.00$1.70129
$150.00Jan 15$2.00$2.75$2.38$4.42 09/17$2.38–$8.35$2.3857
$150.00Feb 19$3.40$4.00$3.70$5.10 09/11$3.70–$10.80$3.7032
$150.00May 21$4.80$7.40$6.10$7.80 09/16$6.10–$14.80$6.1019
$95.00Nov 20$29.20$31.80$30.50$34.90 08/04$30.50–$46.80$30.50--
$95.00Dec 18$29.70$32.30$31.00$35.50 08/05$31.00–$47.05$31.0028
$95.00Jan 15$30.00$32.00$31.00$47.00 08/11$31.00–$47.30$31.0012
$95.00Feb 19$30.50$33.80$32.15$24.40 07/30$32.15–$48.20$30.501
$95.00May 21$33.20$35.90$34.55$48.50 09/01$34.55–$49.75$34.553
$155.00Oct 16$0.00$0.75$0.38$0.37 09/08$0.33–$1.83$0.3737
$155.00Nov 20$0.35$1.10$0.73$1.58 09/17$0.73–$4.35$0.73241
$155.00Dec 18$0.85$1.45$1.15$2.35 09/08$1.15–$5.40$1.1540
$155.00Jan 15$1.60$2.10$1.85$3.30 09/17$1.85–$6.75$1.8514
$155.00Feb 19$1.70$3.10$2.40$4.40 09/18$2.40–$8.45$2.4046
$155.00May 21$4.50$6.20$5.35$12.46 08/31$5.35–$12.45$5.358
$90.00Dec 18$33.60$36.90$35.25$45.90 09/02$35.25–$52.05$35.2557
$90.00Jan 15$34.70$36.90$35.80--$35.80–$52.10$34.701
$90.00May 21$37.20$39.90$38.55$45.22 09/03$38.55–$54.00$38.5512
$160.00Oct 16$0.00$0.75$0.38$0.42 09/03$0.38–$1.18$0.382
$160.00Nov 20$0.15$0.85$0.50$0.87 09/18$0.50–$3.18$0.5076
$160.00Dec 18$0.75$1.15$0.95$1.95 09/14$0.95–$4.75$0.95159
$160.00Jan 15$0.80$1.60$1.20$2.19 09/09$1.20–$5.25$1.2022
$160.00Feb 19$1.85$2.60$2.23$3.60 09/18$2.23–$6.90$2.2321
$160.00May 21$4.10$5.10$4.60$6.28 09/09$4.60–$10.55$4.6049
$85.00Dec 18$38.90$41.70$40.30$50.75 09/02$40.30–$56.30$40.303
$85.00Jan 15$39.30$41.80$40.55--$40.55–$56.95$39.302
$165.00Oct 16$0.00$1.00$0.50$0.40 09/17$0.20–$1.58$0.4014
$165.00Nov 20$0.05$0.75$0.40$0.57 09/18$0.40–$2.17$0.4027
$165.00Dec 18$0.30$1.40$0.85$2.00 09/02$0.83–$3.58$0.85102
$165.00Jan 15$0.50$1.45$0.98$4.20 08/28$0.98–$4.10$0.9812
$165.00Feb 19$0.95$2.10$1.53$3.20 09/17$1.53–$5.65$1.5311
$165.00May 21$2.65$4.40$3.53$5.45 09/08$3.53–$9.90$3.5312
$80.00Dec 18$43.30$46.50$44.90--$44.90–$44.90—$43.304
$80.00Feb 19$44.80$47.20$46.00--$46.00–$46.00—$44.8015
$80.00May 21$44.60$48.50$46.55--$46.55–$46.55—$44.608
$170.00Oct 16$0.00$1.15$0.57--$0.13–$1.20--1
$170.00Nov 20$0.05$0.75$0.40$0.62 09/17$0.38–$1.55$0.4026
$170.00Dec 18$0.00$1.00$0.50$0.95 09/08$0.50–$2.30$0.5081
$170.00Jan 15$0.35$1.80$1.08$1.62 09/04$1.03–$3.25$1.0815
$170.00Feb 19$0.50$1.90$1.20$2.45 09/10$1.20–$4.80$1.2023
$170.00May 21$1.90$3.80$2.85$4.39 09/09$2.85–$8.55$2.8527
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Oct 16$3.80$5.80$4.80$2.92 09/18$1.13–$4.80$3.8047
$125.00Nov 20$7.40$7.80$7.60$5.24 09/15$2.98–$7.60$7.4065
$125.00Dec 18$8.70$9.10$8.90$6.10 09/04$4.00–$8.90$8.70213
$125.00Jan 15$8.10$9.90$9.00$6.61 09/04$4.45–$9.00$8.1014
$125.00Feb 19$10.10$11.60$10.85$9.10 09/11$5.75–$10.85$10.1021
$125.00May 21$12.00$15.00$13.50$11.70 09/18$8.55–$13.50$12.009
$120.00Oct 16$1.70$2.40$2.05$1.45 09/18$0.65–$2.40$1.7081
$120.00Nov 20$4.20$5.40$4.80$4.23 09/11$1.95–$4.80$4.2354
$120.00Dec 18$5.20$8.10$6.65$4.40 09/17$2.95–$6.65$5.20322
$120.00Jan 15$5.80$8.60$7.20$5.80 09/16$3.45–$7.20$5.805
$120.00Feb 19$7.10$9.20$8.15$5.30 09/01$4.90–$8.15$7.1024
$120.00May 21$9.20$11.70$10.45$10.37 08/07$7.05–$10.45$10.3732
$130.00Oct 16$7.20$8.50$7.85$5.32 09/18$2.17–$7.85$7.2040
$130.00Nov 20$9.40$10.70$10.05$7.19 09/17$4.30–$10.05$9.4063
$130.00Dec 18$10.20$11.90$11.05$6.00 09/03$5.05–$11.05$10.2049
$130.00Jan 15$10.90$12.80$11.85$8.60 09/14$5.95–$11.85$10.9015
$130.00Feb 19$12.20$14.40$13.30$11.80 09/15$7.10–$13.30$12.2055
$130.00May 21$14.80$16.80$15.80$14.15 09/08$10.50–$15.80$14.8022
$115.00Oct 16$0.70$1.20$0.95$0.60 09/18$0.48–$1.05$0.7035
$115.00Nov 20$2.80$3.70$3.25$3.00 09/15$1.38–$3.25$3.0056
$115.00Dec 18$3.90$5.20$4.55$3.60 09/18$2.00–$4.55$3.9074
$115.00Jan 15$4.00$5.40$4.70$3.43 09/02$2.38–$4.70$4.006
$115.00Feb 19$5.10$7.90$6.50$4.85 09/14$4.10–$6.50$5.1069
$115.00May 21$7.00$9.90$8.45$6.40 09/18$5.45–$8.45$7.0019
$135.00Oct 16$9.90$12.70$11.30$7.82 09/18$3.75–$11.30$9.9024
$135.00Nov 20$12.90$14.30$13.60$6.90 08/21$5.85–$13.60$12.9013
$135.00Dec 18$13.50$16.30$14.90$12.20 09/10$6.90–$14.90$13.5059
$135.00Jan 15$14.20$16.00$15.10$11.00 09/14$7.70–$15.10$14.2023
$135.00Feb 19$15.00$18.20$16.60$12.50 09/03$9.65–$16.60$15.008
$135.00May 21$17.80$20.10$18.95$15.00 09/14$12.60–$18.95$17.804
$110.00Oct 16$0.05$0.70$0.38$0.42 09/03$0.20–$1.00$0.3826
$110.00Nov 20$1.50$2.45$1.98$1.45 09/17$0.85–$2.13$1.5025
$110.00Dec 18$2.20$3.50$2.85$2.40 09/16$1.48–$3.15$2.40192
$110.00Jan 15$2.65$4.80$3.72$2.85 09/16$1.73–$3.72$2.8531
$110.00Feb 19$3.60$6.00$4.80$4.20 09/15$2.65–$4.90$4.20140
$110.00May 21$6.10$7.50$6.80$5.50 09/14$4.25–$6.80$6.109
$140.00Oct 16$14.50$17.00$15.75$9.20 09/02$5.65–$15.75$14.506
$140.00Nov 20$17.00$18.20$17.60$12.90 09/15$7.95–$17.60$17.0020
$140.00Dec 18$17.30$19.00$18.15$12.95 09/03$9.20–$18.15$17.3071
$140.00Jan 15$17.90$19.60$18.75$10.90 08/21$10.00–$18.75$17.907
$140.00Feb 19$19.00$20.90$19.95$17.00 09/15$12.20–$19.95$19.005
$105.00Oct 16$0.00$0.75$0.38$0.24 09/03$0.10–$1.08$0.2416
$105.00Nov 20$0.80$1.60$1.20$0.90 09/17$0.58–$1.70$0.9039
$105.00Dec 18$1.30$2.95$2.13$1.40 09/11$0.90–$2.13$1.4034
$105.00Jan 15$1.80$3.40$2.60$3.75 08/04$1.45–$2.60$2.604
$105.00Feb 19$2.50$4.70$3.60$2.95 09/14$2.08–$3.85$2.9521
$105.00May 21$4.10$5.90$5.00$4.60 09/03$3.28–$5.00$4.609
$145.00Oct 16$19.40$23.60$21.50$8.61 08/31$8.45–$21.50$19.40--
$145.00Nov 20$20.10$22.90$21.50$11.27 08/31$10.80–$21.50$20.1049
$145.00Dec 18$20.80$23.10$21.95$17.30 09/15$11.90–$21.95$20.8046
$145.00Jan 15$21.30$24.50$22.90$13.20 08/17$12.60–$22.90$21.306
$145.00Feb 19$22.80$24.60$23.70$21.00 09/09$14.85–$23.70$22.806
$145.00May 21$24.80$27.40$26.10--$17.30–$26.10$24.8018
$100.00Nov 20$0.40$1.40$0.90$0.55 09/17$0.43–$1.30$0.5554
$100.00Dec 18$0.90$1.85$1.38$0.50 08/19$0.65–$1.85$0.9046
$100.00Jan 15$1.10$1.90$1.50$1.50 09/11$1.00–$2.10$1.509
$100.00Feb 19$1.60$3.10$2.35$2.30 09/11$1.58–$2.65$2.30214
$100.00May 21$2.90$4.50$3.70$3.40 09/15$2.63–$3.70$3.40178
$150.00Dec 18$25.10$28.10$26.60$23.50 08/04$14.65–$26.60$25.1019
$150.00Jan 15$25.50$28.50$27.00$15.30 08/31$15.50–$27.00$25.50--
$150.00May 21$28.50$31.20$29.85--$19.65–$29.85$28.505
$95.00Nov 20$0.05$0.75$0.40$0.41 09/18$0.20–$1.10$0.4058
$95.00Dec 18$0.40$1.00$0.70$0.75 09/09$0.38–$1.40$0.7021
$95.00Jan 15$0.55$2.45$1.50$1.40 09/09$0.57–$1.83$1.4063
$95.00Feb 19$1.35$2.10$1.73$1.65 09/11$0.93–$2.08$1.657
$95.00May 21$2.35$4.10$3.22$2.60 09/14$1.80–$3.22$2.6059
$155.00Nov 20$29.50$32.00$30.75--$17.35–$30.75$29.506
$155.00Dec 18$29.80$33.00$31.40--$18.05–$31.40$29.809
$155.00Feb 19$30.60$33.60$32.10$21.60 09/01$20.35–$32.10$30.608
$155.00May 21$32.40$35.20$33.80--$23.40–$33.80$32.407
$90.00Nov 20$0.00$0.75$0.38$0.15 08/19$0.20–$1.18$0.1513
$90.00Dec 18$0.00$0.70$0.35$0.35 09/18$0.25–$1.30$0.3599
$90.00Jan 15$0.30$2.80$1.55$0.75 09/09$0.48–$1.70$0.75124
$90.00Feb 19$0.80$1.55$1.18$1.20 09/09$0.68–$1.65$1.181
$90.00May 21$1.65$2.50$2.08$2.10 09/14$1.18–$2.48$2.088
$160.00Dec 18$34.60$37.10$35.85$22.51 08/11$22.05–$35.85$34.6021
$160.00May 21$36.20$38.50$37.35--$26.45–$37.35$36.202
$85.00Nov 20$0.00$0.75$0.38$1.65 07/24$0.10–$1.13$0.382
$85.00Dec 18$0.00$0.75$0.38$0.15 09/18$0.15–$1.23$0.15295
$85.00Jan 15$0.00$0.85$0.43$0.52 09/08$0.33–$1.35$0.43401
$85.00Feb 19$0.40$1.15$0.77--$0.53–$1.45$0.4010
$85.00May 21$0.65$3.40$2.03$1.53 09/15$0.90–$2.07$1.5316
$165.00Nov 20$39.50$43.20$41.35$26.75 08/10$25.35–$41.35$39.50--
$80.00Nov 20$0.00$0.75$0.38$0.50 09/08$0.08–$1.10$0.38126
$80.00Dec 18$0.05$0.75$0.40$0.25 09/10$0.13–$1.20$0.2547
$80.00Jan 15$0.00$0.75$0.38$0.74 08/05$0.18–$1.27$0.3836
$80.00Feb 19$0.10$0.85$0.48--$0.33–$1.33$0.1010
$80.00May 21$0.70$2.35$1.53$1.00 09/17$0.70–$1.70$1.004
$75.00Nov 20$0.00$0.95$0.48$0.10 08/13$0.38–$1.08$0.1024
$75.00Dec 18$0.00$1.15$0.57--$0.13–$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$0.30$1.30$0.80$1.50 08/04$0.48–$1.65$0.809
$175.00May 21$49.80$52.70$51.25$39.19 08/24$37.55–$51.25$49.801
$70.00Nov 20$0.00$0.95$0.48--$0.35–$1.08--3
$70.00Dec 18$0.00$1.35$0.68$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$0.75$0.38$1.16 07/31$0.18–$0.50$0.383
$70.00May 21$0.15$1.00$0.57$1.95 07/28$0.33–$1.38$0.576
$65.00Nov 20$0.00$0.80$0.40--$0.40–$0.40—--11
$65.00Dec 18$0.00$1.15$0.57--$0.57–$0.57—--7

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 76
Total Puts 24
Put/Call Ratio 0.32
Net Difference 52

Prior's Put/Call Breakdown

Total Calls 109
Total Puts 7
Put/Call Ratio 0.06
Net Difference 102

Prior 7-Day Put/Call Summary

Total Calls 2,142
Total Puts 723
Average Put/Call Ratio 0.40
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All