Tour v531
LDOS
LEIDOS HLDGS INC
$116.17 -2.75%
(10/5 18:03) ◀
|
Tuesday, October 6, 2026 (3:05pm)
January 2026
|
▶ (10/6 18:02)
◀ 10/6 15:06 ▶

Option Volume

Detail
ℹ
Current (10/06 3:05pm) 147
Calls: 77 (52%)
Puts: 70 (48%)
Prior (10/05) 199
Calls: 100 (50%)
Puts: 99 (50%)
Current vs Prior -26.13%
Calls: -23.00% (Calls)
Puts: -29.29% (Puts)
Prior 7-Day Total 920
Calls: 632 (69%)
Puts: 288 (31%)
Prior 7-Day Average 131
Calls: 90 (69%)
Puts: 41 (31%)
Current vs Prior 7-Day Avg +11.85%
Calls: -14.72%
Puts: +70.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 3:05pm) $61.4K
Calls: $29.8K (49%)
Puts: $31.6K (51%)
Prior (10/05) $53.7K
Calls: $30.1K (56%)
Puts: $23.5K (44%)
Current vs Prior +14.42%
Calls: -1.02%
Puts: +34.18%
Prior 7-Day Total $450.2K
Calls: $305.3K (68%)
Puts: $144.9K (32%)
Prior 7-Day Average $64.3K
Calls: $43.6K (68%)
Puts: $20.7K (32%)
Current vs Prior 7-Day Avg -4.54%
Calls: -31.62%
Puts: +52.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06 3:05pm) 0.91
Prior (10/05) 0.99
Current vs Prior -8.17%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +92.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/06 3:05pm) 13,851
Calls: 9,319 (67%)
Puts: 4,532 (33%)
Prior (10/05) 13,785
Calls: 9,291 (67%)
Puts: 4,494 (33%)
Current vs Prior +0.48%
Prior 7-Day Total 95,108
Calls: 64,093 (67%)
Puts: 31,015 (33%)
Prior 7-Day Average 13,586
Calls: 9,156 (67%)
Puts: 4,430 (33%)
Current vs Prior 7-Day Avg +1.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.84% | 13.21%6.84% | 13.21%
Prior 7.27% | 13.28%7.27% | 13.28%
Current vs Prior -5.88% | -0.51%-5.88% | -0.51%
Prior 7-Day Avg 8.00% | 13.77%8.00% | 13.77%
Current vs 7-Day Avg -14.41% | -4.05%-14.41% | -4.05%
Prior 7-Day Eod 7.27% | 13.28%6.60% | 13.27%
Current vs 7-Day Eod -5.88% | -0.51%+3.74% | -0.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.95% | 7.26%
Calls: 15.38% | 9.52%
Puts: 8.51% | 5.00%
Prior 24.59% | 12.71%
Calls: 23.08% | 12.29%
Puts: 26.09% | 13.14%
Current vs Prior -51.40% | -42.88%
Prior 7-Day Avg 21.90% | 10.09%
Calls: 20.88% | 12.87%
Puts: 22.91% | 7.31%
Current vs 7-Day Avg -45.43% | -28.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Call-heavy open interest (9,319 calls vs 4,532 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.5%, best 4.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 209.9010.60$10.256.8%20.7065
$115.00Nov 207.007.70$7.359.5%--0.5727
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 2014.6015.30$14.954.7%--0.7863
$120.00Nov 207.808.20$8.005.0%20.5655
$120.00Oct 164.504.90$4.708.5%140.7184
$135.00Nov 2018.0019.60$18.808.5%--0.8415
$125.00Nov 2010.5011.50$11.009.1%20.6862

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.73, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 209.9010.60$10.256.8%20.7065
$115.00Oct 163.003.50$3.2515.4%70.60--
$115.00Nov 207.007.70$7.359.5%--0.5727
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1611.7014.10$12.9018.6%--0.9538
$125.00Oct 167.709.60$8.6522.0%10.9146
$135.00Nov 2018.0019.60$18.808.5%--0.8415
$130.00Nov 2014.6015.30$14.954.7%--0.7863
$120.00Oct 164.504.90$4.708.5%140.7184

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 79, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 160.951.40$1.1738.5%140.308
$130.00Nov 201.802.05$1.9213.0%80.23122
$115.00Oct 163.003.50$3.2515.4%70.60--
$125.00Oct 160.200.45$0.3375.8%20.1151
$110.00Nov 209.9010.60$10.256.8%20.7065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 164.504.90$4.708.5%140.7184
$110.00Oct 160.350.60$0.4852.1%80.1432
$110.00Nov 202.803.50$3.1522.2%50.3129
$100.00Nov 200.851.20$1.0234.3%30.1252
$115.00Oct 161.551.95$1.7522.9%20.4043

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. 16 found (best R:R 0.72, avg 5.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Nov 20$2.90$2.10$2.9070%0.72$112.90
$130.00$135.00Nov 20$0.57$4.43$0.5723%7.77$130.57
$115.00$120.00Nov 20$2.30$2.70$2.3057%1.17$117.30
$125.00$130.00Oct 16$0.13$4.87$0.1311%37.46$125.13
$115.00$120.00Oct 16$2.08$2.92$2.0860%1.40$117.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$120.00Nov 20$3.00$2.00$3.0068%0.67$122.00
$120.00$115.00Oct 16$2.95$2.05$2.9571%0.69$117.05
$105.00$100.00Nov 20$0.71$4.29$0.7119%6.04$104.29
$100.00$95.00Nov 20$0.45$4.55$0.4512%10.11$99.55
$115.00$110.00Oct 16$1.27$3.73$1.2740%2.94$113.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.40, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Oct 16$0.84$0.84$4.1670%0.20$120.84
$125.00$130.00Nov 20$1.28$1.28$3.7267%0.34$126.28
$120.00$125.00Nov 20$1.85$1.85$3.1555%0.59$121.85
$125.00$130.00Oct 16$0.13$0.13$4.8789%0.03$125.13
$130.00$135.00Nov 20$0.57$0.57$4.4377%0.13$130.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$105.00Nov 20$1.42$1.42$3.5869%0.40$108.58
$115.00$110.00Nov 20$2.05$2.05$2.9556%0.69$112.95
$115.00$110.00Oct 16$1.27$1.27$3.7360%0.34$113.73
$100.00$95.00Nov 20$0.45$0.45$4.5588%0.10$99.55
$105.00$100.00Nov 20$0.71$0.71$4.2981%0.17$104.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.77, cheapest $3.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Oct 16Nov 20$4.1031.0%36.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Oct 16Nov 20$3.4531.0%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.30% of stock, avg 8.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Oct 16$3.25$1.75$5.00$110.00$120.004.30%
$120.00Oct 16$1.17$4.70$5.87$114.13$125.875.05%
$125.00Oct 16$0.33$8.65$8.98$116.02$133.987.73%
$115.00Nov 20$7.35$5.20$12.55$102.45$127.5510.80%
$120.00Nov 20$5.05$8.00$13.05$106.95$133.0511.23%
$110.00Nov 20$10.25$3.15$13.40$96.60$123.4011.53%
$125.00Nov 20$3.20$11.00$14.20$110.80$139.2012.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.50% of stock, avg 3.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$105.00Oct 16$0.20$0.38$0.58$104.42$130.58
$125.00$105.00Oct 16$0.33$0.38$0.71$104.29$125.71
$130.00$110.00Oct 16$0.20$0.48$0.68$109.32$130.68
$125.00$110.00Oct 16$0.33$0.48$0.81$109.19$125.81
$120.00$110.00Oct 16$1.17$0.48$1.65$108.35$121.65
$120.00$105.00Oct 16$1.17$0.38$1.55$103.45$121.55
$135.00$95.00Nov 20$1.35$0.57$1.92$93.08$136.92
$135.00$100.00Nov 20$1.35$1.02$2.37$97.63$137.37
$125.00$115.00Oct 16$0.33$1.75$2.08$112.92$127.08
$130.00$95.00Nov 20$1.92$0.57$2.49$92.51$132.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.17, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/110125/130Nov 20$2.70$2.3036%1.17$107.30$127.70
95/100125/130Nov 20$1.73$3.2755%0.53$98.27$126.73
100/105125/130Nov 20$1.99$3.0148%0.66$103.01$126.99
105/110130/135Nov 20$1.99$3.0147%0.66$108.01$131.99
95/100130/135Nov 20$1.02$3.9865%0.26$98.98$131.02
100/105130/135Nov 20$1.28$3.7258%0.34$103.72$131.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 4.00, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 16$1.24$3.7650%3.03
$115.00$120.00$125.00Nov 20$0.45$4.5524%10.11
$110.00$115.00$120.00Nov 20$0.60$4.4025%7.33
$125.00$130.00$135.00Oct 16$0.11$4.896%44.45
$120.00$125.00$130.00Nov 20$0.57$4.4322%7.77
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 16$1.00$4.0051%4.00
$115.00$120.00$125.00Nov 20$0.20$4.8024%24.00
$120.00$125.00$130.00Oct 16$0.30$4.7024%15.67
$110.00$115.00$120.00Oct 16$1.68$3.3256%1.98
$95.00$100.00$105.00Nov 20$0.26$4.7412%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.75, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Nov 20-$0.64$4.36
$120.00$125.001:2Nov 20-$1.35$3.65
$125.00$130.001:2Oct 16-$0.07$4.93
$130.00$135.001:2Nov 20-$0.78$4.22
$130.00$135.001:2Oct 16-$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$0.75$4.25
$110.00$105.001:2Nov 20-$0.31$4.69
$115.00$110.001:2Nov 20-$1.10$3.90
$130.00$125.001:2Oct 16-$4.40$0.60
$105.00$100.001:2Nov 20-$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.05%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Nov 20$4.700.453.3%4.05%7.34%166
$125.00Nov 20$2.900.337.6%2.50%10.10%132
$130.00Nov 20$1.800.2311.9%1.55%13.45%8122
$135.00Nov 20$1.100.1716.2%0.95%17.16%--80
$120.00Oct 16$0.950.303.3%0.82%4.11%148
$125.00Oct 16$0.200.117.6%0.17%7.77%251
$130.00Oct 16$0.100.0611.9%0.09%11.99%1335

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, 178 traded recently)

LDOS averages only 337 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $70.00 05-21 call last traded $73.00 on 08/11 (now $50.40/$52.60) — try a limit near $51.50. Also watch the $75.00 05-21 call last traded $57.30 on 09/08 (now $45.50/$47.80) — try a limit near $46.65; the $80.00 02-19 call last traded $40.29 on 10/02 (now $40.00/$42.50) — try a limit near $40.29. Most tradeable put: the $175.00 05-21 put last traded $39.19 on 08/24 (now $53.90/$57.10) — try a limit near $53.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Oct 16$2.10$2.95$2.53$2.20 10/02$1.63–$14.50$2.209
$120.00Nov 20$5.80$7.00$6.40$6.39 10/02$6.05–$17.40$6.3951
$120.00Dec 18$7.30$8.40$7.85$10.90 09/22$7.55–$18.60$7.85258
$120.00Jan 15$7.60$10.50$9.05$9.09 10/02$8.60–$18.95$9.0526
$120.00Feb 19$9.60$12.20$10.90$29.70 08/14$10.25–$21.20$10.9026
$120.00May 21$12.90$16.00$14.45$16.87 10/01$14.15–$24.60$14.4519
$115.00Nov 20$8.20$10.80$9.50$13.40 10/02$8.75–$21.45$9.5027
$115.00Dec 18$9.40$11.20$10.30$10.02 10/02$10.20–$22.35$10.02145
$115.00Jan 15$10.40$13.00$11.70$30.10 08/31$10.85–$23.05$11.7027
$115.00Feb 19$12.10$14.70$13.40$33.37 08/14$12.30–$24.60$13.404
$115.00May 21$15.50$18.00$16.75$27.75 09/14$16.45–$27.55$16.7560
$125.00Oct 16$0.20$1.00$0.60$0.92 10/02$0.60–$10.60$0.6051
$125.00Nov 20$3.70$4.90$4.30$4.54 10/02$4.25–$13.85$4.3016
$125.00Dec 18$4.80$7.20$6.00$7.95 10/01$5.30–$15.15$6.0080
$125.00Jan 15$5.70$8.10$6.90$13.10 09/18$6.80–$16.15$6.909
$125.00Feb 19$7.50$9.20$8.35$12.30 09/22$8.15–$17.70$8.358
$125.00May 21$10.70$13.80$12.25$13.78 10/01$12.25–$21.40$12.2517
$110.00Oct 16$9.00$11.00$10.00$14.60 09/24$9.35–$24.10$10.00--
$110.00Nov 20$10.90$14.30$12.60$31.49 08/12$12.05–$25.55$12.6065
$110.00Dec 18$12.60$15.20$13.90$18.55 09/24$13.20–$26.00$13.901.0K
$110.00Jan 15$13.70$16.00$14.85$19.00 09/24$14.10–$26.75$14.8529
$110.00Feb 19$15.10$17.60$16.35$37.10 08/14$15.80–$27.95$16.353
$110.00May 21$18.30$21.20$19.75$22.70 10/01$19.15–$31.00$19.7563
$130.00Oct 16$0.15$0.30$0.22$0.30 10/02$0.22–$7.40$0.22335
$130.00Nov 20$2.70$3.00$2.85$3.50 10/02$2.68–$10.85$2.85122
$130.00Dec 18$2.50$4.40$3.45$4.00 10/02$3.45–$12.05$3.45121
$130.00Jan 15$4.30$5.90$5.10$6.47 09/28$5.00–$13.15$5.1052
$130.00Feb 19$5.10$8.00$6.55$8.60 09/30$6.40–$15.15$6.5536
$130.00May 21$8.80$11.00$9.90$10.00 10/02$9.90–$18.85$9.9019
$105.00Nov 20$15.50$17.40$16.45$31.50 08/07$15.90–$30.05$16.459
$105.00Dec 18$15.90$19.10$17.50$41.22 08/18$17.15–$30.80$17.5025
$105.00Jan 15$17.30$19.70$18.50$36.20 08/10$17.85–$31.05$18.5014
$105.00Feb 19$18.60$21.00$19.80$38.50 08/10$19.10–$32.20$19.804
$105.00May 21$21.20$24.20$22.70$32.73 09/16$22.20–$34.55$22.7012
$135.00Oct 16$0.00$0.25$0.13$0.16 10/02$0.13–$4.50$0.13841
$135.00Nov 20$1.30$2.00$1.65$1.80 10/02$1.35–$8.05$1.6580
$135.00Dec 18$1.90$3.50$2.70$3.90 09/30$2.68–$9.40$2.70136
$135.00Jan 15$3.40$3.80$3.60$9.18 09/17$3.60–$10.45$3.6033
$135.00Feb 19$4.10$5.60$4.85$5.14 10/02$4.85–$12.50$4.8526
$135.00May 21$7.00$10.10$8.55$10.00 09/28$8.45–$16.60$8.5549
$100.00Nov 20$20.00$22.10$21.05$42.81 08/17$19.90–$34.60$21.057
$100.00Dec 18$20.10$22.60$21.35$34.72 09/14$20.90–$35.20$21.3530
$100.00Jan 15$21.10$23.70$22.40$26.99 09/24$21.80–$35.65$22.4021
$100.00Feb 19$22.40$24.80$23.60$31.35 09/11$23.20–$36.50$23.604
$100.00May 21$25.20$27.20$26.20$29.36 10/01$25.70–$38.70$26.2063
$140.00Oct 16$0.00$0.25$0.13$0.10 10/02$0.10–$3.03$0.1052
$140.00Nov 20$0.05$1.30$0.68$1.55 10/02$0.68–$6.55$0.68104
$140.00Dec 18$0.40$2.25$1.33$2.00 10/02$1.33–$7.40$1.331.4K
$140.00Jan 15$2.40$2.90$2.65$7.38 09/17$2.65–$8.15$2.6562
$140.00Feb 19$3.40$4.30$3.85$3.90 10/02$3.35–$10.40$3.8536
$140.00May 21$6.30$8.70$7.50$6.93 10/02$7.35–$14.20$6.9333
$95.00Dec 18$24.70$27.30$26.00$31.48 09/22$25.15–$39.85$26.0028
$95.00Jan 15$25.40$28.00$26.70$47.00 08/11$25.55–$40.20$26.7012
$95.00Feb 19$26.40$28.70$27.55--$27.10–$41.00$26.401
$95.00May 21$28.70$31.30$30.00$48.50 09/01$29.55–$42.65$30.003
$145.00Oct 16$0.00$2.00$1.00$0.05 10/02$0.18–$1.78$0.0541
$145.00Nov 20$0.45$1.20$0.83$1.20 10/01$0.83–$4.35$0.83305
$145.00Dec 18$0.85$1.60$1.23$2.41 09/25$1.23–$5.00$1.23228
$145.00Jan 15$1.25$2.35$1.80$2.92 09/28$1.80–$6.55$1.8017
$145.00Feb 19$2.60$3.30$2.95$3.03 10/02$2.95–$8.45$2.9589
$145.00May 21$4.40$6.50$5.45$17.20 08/31$5.45–$12.55$5.459
$90.00Dec 18$29.50$32.20$30.85$45.90 09/02$29.85–$44.60$30.8557
$90.00Jan 15$29.70$32.60$31.15--$30.40–$44.90$29.701
$90.00May 21$32.70$35.00$33.85$33.50 10/02$33.55–$46.60$33.5013
$150.00Oct 16$0.00$2.15$1.08$0.14 09/24$0.23–$1.15$0.1484
$150.00Nov 20$0.15$0.70$0.43$0.77 09/30$0.43–$2.63$0.43142
$150.00Dec 18$0.55$1.35$0.95$1.15 09/30$0.95–$3.90$0.95129
$150.00Jan 15$1.00$1.65$1.33$2.45 09/29$1.33–$4.80$1.3358
$150.00Feb 19$2.05$2.55$2.30$3.10 09/28$2.20–$6.90$2.3041
$150.00May 21$3.50$5.20$4.35$6.50 09/25$4.35–$10.20$4.3519
$85.00Dec 18$34.00$36.80$35.40$50.75 09/02$34.75–$49.45$35.403
$85.00Jan 15$34.30$37.20$35.75--$34.60–$49.55$34.302
$155.00Oct 16$0.00$1.95$0.98$0.12 09/28$0.23–$1.10$0.1237
$155.00Nov 20$0.05$0.75$0.40$0.29 10/02$0.40–$2.00$0.29241
$155.00Dec 18$0.15$0.85$0.50$1.10 09/25$0.50–$2.80$0.5040
$155.00Jan 15$0.60$1.25$0.93$3.30 09/17$0.93–$3.55$0.9314
$155.00Feb 19$1.40$2.35$1.88$2.60 09/28$1.88–$5.60$1.8847
$155.00May 21$2.75$4.70$3.73$12.46 08/31$3.73–$9.30$3.738
$80.00Dec 18$39.10$42.40$40.75$60.00 08/10$39.45–$53.85$40.754
$80.00Feb 19$40.00$42.50$41.25$40.29 10/02$40.20–$54.90$40.2936
$80.00May 21$41.00$44.00$42.50$55.00 09/14$41.50–$55.70$42.508
$160.00Oct 16$0.00$1.20$0.60$0.42 09/03$0.38–$1.18$0.422
$160.00Nov 20$0.00$0.95$0.48$0.32 09/30$0.30–$1.40$0.3273
$160.00Dec 18$0.10$0.75$0.43$0.41 10/02$0.43–$2.15$0.41159
$160.00Jan 15$0.40$1.15$0.77$2.19 09/09$0.77–$2.85$0.7722
$160.00Feb 19$0.85$1.80$1.33$3.60 09/18$1.33–$4.50$1.3321
$160.00May 21$1.75$4.40$3.08$4.30 09/30$3.08–$8.00$3.0853
$75.00Nov 20$43.40$46.90$45.15--$43.50–$58.40$43.401
$75.00Dec 18$43.60$47.10$45.35$67.15 08/31$43.70–$58.75$45.351
$75.00Feb 19$44.20$46.80$45.50--$44.85–$59.25$44.202
$75.00May 21$45.50$47.80$46.65$57.30 09/08$45.85–$60.25$46.6515
$165.00Oct 16$0.00$2.15$1.08$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$0.2540
$165.00Dec 18$0.00$0.60$0.30$2.00 09/02$0.30–$1.73$0.30102
$165.00Jan 15$0.45$0.80$0.63$4.20 08/28$0.63–$2.05$0.6312
$165.00Feb 19$0.60$1.35$0.98$1.95 09/30$0.98–$3.45$0.9812
$165.00May 21$1.70$4.10$2.90$5.45 09/08$2.90–$6.15$2.9012
$70.00Jan 15$48.30$52.20$50.25--$49.35–$63.70$48.302
$70.00May 21$50.40$52.60$51.50$73.00 08/11$50.50–$64.80$51.503
$170.00Oct 16$0.00$2.15$1.08$0.14 09/30$0.15–$1.13$0.14--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Oct 16$1.95$3.00$2.48$3.60 10/02$0.83–$3.70$2.48101
$120.00Nov 20$6.00$6.70$6.35$7.00 10/02$3.03–$7.05$6.3554
$120.00Dec 18$7.10$8.10$7.60$8.10 10/02$4.25–$8.45$7.60325
$120.00Jan 15$7.90$9.00$8.45$8.80 10/02$4.70–$9.20$8.4510
$120.00Feb 19$9.20$10.50$9.85$8.00 09/25$6.20–$10.60$9.2024
$120.00May 21$11.20$13.30$12.25$11.07 09/22$8.30–$13.10$11.2032
$115.00Oct 16$0.50$1.10$0.80$1.06 10/02$0.55–$1.40$0.8043
$115.00Nov 20$3.40$4.60$4.00$3.50 10/01$1.95–$4.20$3.5061
$115.00Dec 18$3.70$7.20$5.45$5.07 10/02$2.68–$5.45$5.0777
$115.00Jan 15$5.00$6.70$5.85$4.65 10/01$3.40–$6.25$5.0021
$115.00Feb 19$6.90$7.90$7.40$4.85 09/14$4.70–$8.15$6.9069
$115.00May 21$9.30$10.90$10.10$9.70 10/02$6.60–$10.25$9.7020
$125.00Oct 16$5.10$6.60$5.85$4.90 09/22$2.00–$7.40$5.1047
$125.00Nov 20$8.00$9.60$8.80$6.63 10/01$4.45–$9.45$8.0062
$125.00Dec 18$8.90$11.80$10.35$7.78 10/01$6.05–$11.40$8.90214
$125.00Jan 15$10.20$12.50$11.35$6.61 09/04$6.45–$11.40$10.2014
$125.00Feb 19$11.10$13.80$12.45$13.32 10/02$7.95–$13.30$12.4522
$125.00May 21$13.80$16.00$14.90$13.00 09/24$10.50–$15.55$13.8013
$110.00Oct 16$0.00$0.65$0.33$0.85 10/02$0.20–$1.00$0.3332
$110.00Nov 20$2.10$2.95$2.53$2.70 10/02$1.25–$2.65$2.5329
$110.00Dec 18$3.00$4.00$3.50$3.29 09/28$1.67–$4.05$3.29193
$110.00Jan 15$2.40$4.70$3.55$3.50 09/22$2.15–$5.10$3.5031
$110.00Feb 19$4.10$6.80$5.45$4.70 10/01$3.50–$6.30$4.70140
$110.00May 21$7.00$8.70$7.85$5.93 09/21$4.70–$8.05$7.009
$130.00Oct 16$9.80$11.60$10.70$11.59 10/02$3.70–$11.90$10.7038
$130.00Nov 20$11.10$13.10$12.10$9.40 10/01$6.65–$13.75$11.1062
$130.00Dec 18$12.30$14.90$13.60$11.05 10/01$7.65–$14.65$12.3050
$130.00Jan 15$13.20$15.70$14.45$8.60 09/14$8.90–$15.40$13.2015
$130.00Feb 19$14.00$16.20$15.10$11.80 09/15$10.10–$16.45$14.0055
$130.00May 21$16.70$19.80$18.25$14.15 09/08$12.90–$18.65$16.7022
$105.00Oct 16$0.00$0.30$0.15$0.20 10/02$0.10–$1.15$0.1524
$105.00Nov 20$1.35$1.80$1.58$1.80 10/02$0.78–$1.70$1.5840
$105.00Dec 18$1.80$2.55$2.17$1.40 09/11$1.10–$2.65$1.8034
$105.00Jan 15$2.05$3.40$2.72$2.65 10/02$1.45–$3.18$2.655
$105.00Feb 19$3.40$4.40$3.90$3.40 10/01$2.45–$5.05$3.4023
$105.00May 21$5.50$6.90$6.20$5.00 09/22$3.90–$6.40$5.509
$135.00Oct 16$14.60$17.00$15.80$16.34 10/02$6.10–$16.70$15.803
$135.00Nov 20$15.90$18.30$17.10$14.85 09/28$8.95–$17.50$15.9015
$135.00Dec 18$16.10$18.60$17.35$12.20 09/10$10.00–$18.05$16.1059
$135.00Jan 15$16.60$19.20$17.90$11.00 09/14$11.15–$18.90$16.6023
$135.00Feb 19$18.00$20.20$19.10$16.80 09/22$12.90–$20.15$18.008
$135.00May 21$20.10$23.10$21.60$19.25 09/25$15.40–$22.30$20.105
$100.00Nov 20$0.70$1.00$0.85$0.79 10/02$0.45–$1.60$0.7952
$100.00Dec 18$1.05$1.70$1.38$0.50 08/19$0.68–$2.03$1.0546
$100.00Jan 15$1.35$2.25$1.80$1.49 09/24$1.00–$2.17$1.4910
$100.00Feb 19$2.45$3.10$2.78$2.30 09/11$1.58–$3.10$2.45214
$100.00May 21$3.50$5.40$4.45$5.10 10/02$2.90–$5.15$4.45190
$140.00Oct 16$20.30$22.00$21.15$16.10 09/25$9.85–$21.75$20.301
$140.00Nov 20$20.10$22.20$21.15$19.15 09/29$11.80–$21.95$20.1018
$140.00Dec 18$20.20$23.20$21.70$12.95 09/03$13.00–$22.60$20.2071
$140.00Jan 15$21.00$23.80$22.40$10.90 08/21$13.90–$23.20$21.007
$140.00Feb 19$22.20$24.60$23.40$17.00 09/15$15.75–$24.10$22.205
$95.00Nov 20$0.15$1.70$0.93$0.39 10/02$0.20–$1.27$0.3960
$95.00Dec 18$0.50$1.35$0.93$0.75 09/09$0.53–$1.60$0.7521
$95.00Jan 15$0.75$1.95$1.35$1.40 09/09$0.77–$2.08$1.3563
$95.00Feb 19$1.15$2.30$1.73$1.65 09/11$1.18–$2.08$1.657
$95.00May 21$2.60$4.10$3.35$2.60 09/14$2.23–$3.65$2.6059
$145.00Oct 16$24.40$27.00$25.70$8.61 08/31$13.20–$26.35$24.40--
$145.00Nov 20$24.30$27.30$25.80$11.27 08/31$15.05–$26.60$24.3049
$145.00Dec 18$24.60$27.20$25.90$17.30 09/15$16.30–$26.95$24.6046
$145.00Jan 15$25.30$28.00$26.65$13.20 08/17$16.95–$27.60$25.306
$145.00Feb 19$25.70$28.70$27.20$21.00 09/09$18.75–$28.05$25.706
$145.00May 21$27.70$29.50$28.60--$21.25–$29.90$27.7018
$90.00Nov 20$0.00$0.60$0.30$0.16 09/25$0.20–$1.18$0.1614
$90.00Dec 18$0.25$1.25$0.75$0.48 10/01$0.28–$1.30$0.4898
$90.00Jan 15$0.50$1.65$1.08$0.75 09/09$0.63–$1.70$0.75124
$90.00Feb 19$1.15$1.45$1.30$1.22 10/02$0.68–$1.65$1.2222
$90.00May 21$2.10$3.00$2.55$2.50 09/28$1.58–$3.05$2.509
$150.00Dec 18$28.80$32.20$30.50--$19.80–$31.85$28.8019
$150.00Jan 15$29.70$32.30$31.00$15.30 08/31$20.70–$32.20$29.70--
$150.00May 21$31.50$34.20$32.85--$24.50–$33.70$31.505
$85.00Nov 20$0.00$0.65$0.33--$0.33–$1.13--2
$85.00Dec 18$0.10$0.60$0.35$0.30 10/01$0.15–$1.23$0.30285
$85.00Jan 15$0.00$1.50$0.75$0.52 09/08$0.35–$1.35$0.52401
$85.00Feb 19$0.45$1.35$0.90$0.77 10/02$0.53–$1.48$0.7730
$85.00May 21$1.25$3.60$2.42$1.60 10/01$0.90–$2.42$1.6026
$155.00Dec 18$34.20$37.00$35.60--$24.15–$36.55$34.209
$155.00Feb 19$34.90$37.50$36.20$21.60 09/01$25.45–$37.00$34.908
$155.00May 21$35.20$38.80$37.00--$28.00–$38.20$35.207
$80.00Nov 20$0.00$0.75$0.38$0.50 09/08$0.23–$1.10$0.38126
$80.00Dec 18$0.00$0.75$0.38$0.25 09/10$0.13–$1.20$0.2547
$80.00Jan 15$0.00$1.30$0.65$0.74 08/05$0.20–$1.27$0.6536
$80.00Feb 19$0.35$0.65$0.50--$0.33–$1.33$0.3510
$80.00May 21$0.90$2.35$1.63$1.00 09/17$0.70–$1.63$1.004
$160.00Dec 18$38.40$42.10$40.25$22.51 08/11$28.05–$41.85$38.40--
$160.00May 21$39.90$42.80$41.35--$31.80–$42.35$39.902
$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--$0.35–$1.15--2
$75.00Jan 15$0.00$1.05$0.53$0.10 08/17$0.13–$1.23$0.1018
$75.00May 21$0.35$3.10$1.73$0.45 10/02$0.48–$1.73$0.4512
$165.00Nov 20$43.60$47.00$45.30$26.75 08/10$32.05–$46.85$43.60--
$70.00Nov 20$0.00$1.15$0.57--$0.38–$1.08--3
$70.00Dec 18$0.00$0.75$0.38$0.10 08/11$0.38–$1.13$0.1016
$70.00Jan 15$0.00$1.20$0.60--$0.10–$1.18--6
$70.00Feb 19$0.00$0.45$0.23--$0.18–$0.50--3
$70.00May 21$0.45$0.95$0.70--$0.33–$1.38$0.456
$65.00Nov 20$0.00$1.20$0.60--$0.18–$1.08--11
$65.00Dec 18$0.00$2.15$1.08--$0.38–$1.10--7
$65.00Feb 19$0.00$0.95$0.48--$0.13–$1.13--3
$175.00May 21$53.90$57.10$55.50$39.19 08/24$43.65–$56.55$53.901

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 77
Total Puts 70
Put/Call Ratio 0.91
Net Difference 7

Prior's Put/Call Breakdown

Total Calls 100
Total Puts 99
Put/Call Ratio 0.99
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 632
Total Puts 288
Average Put/Call Ratio 0.47
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