Tour v531
LDOS
LEIDOS HLDGS INC
$118.55 +4.40%
(10/7 18:01) ◀
|
Thursday, October 8, 2026 (3:05pm)
January 2026
|
▶
◀ 10/8 15:05

Option Volume

Detail
ℹ
Current (10/08 3:05pm) 211
Calls: 157 (74%)
Puts: 54 (26%)
Prior (10/07) 287
Calls: 166 (58%)
Puts: 121 (42%)
Current vs Prior -26.48%
Calls: -5.42% (Calls)
Puts: -55.37% (Puts)
Prior 7-Day Total 1,050
Calls: 624 (59%)
Puts: 426 (41%)
Prior 7-Day Average 150
Calls: 89 (59%)
Puts: 60 (41%)
Current vs Prior 7-Day Avg +40.67%
Calls: +76.12%
Puts: -11.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 3:05pm) $61.8K
Calls: $47.7K (77%)
Puts: $14.1K (23%)
Prior (10/07) $120.5K
Calls: $58.2K (48%)
Puts: $62.3K (52%)
Current vs Prior -48.76%
Calls: -18.06%
Puts: -77.41%
Prior 7-Day Total $440.5K
Calls: $260.9K (59%)
Puts: $179.5K (41%)
Prior 7-Day Average $62.9K
Calls: $37.3K (59%)
Puts: $25.6K (41%)
Current vs Prior 7-Day Avg -1.86%
Calls: +27.87%
Puts: -45.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:05pm) 0.34
Prior (10/07) 0.73
Current vs Prior -52.81%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -50.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08 3:05pm) 14,003
Calls: 9,436 (67%)
Puts: 4,567 (33%)
Prior (10/07) 13,922
Calls: 9,354 (67%)
Puts: 4,568 (33%)
Current vs Prior +0.58%
Prior 7-Day Total 95,756
Calls: 64,530 (67%)
Puts: 31,226 (33%)
Prior 7-Day Average 13,679
Calls: 9,218 (67%)
Puts: 4,460 (33%)
Current vs Prior 7-Day Avg +2.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.37% | 12.82%6.37% | 12.82%
Prior 6.84% | 13.21%6.84% | 13.21%
Current vs Prior -6.94% | -2.97%-6.94% | -2.97%
Prior 7-Day Avg 7.49% | 13.48%7.49% | 13.48%
Current vs 7-Day Avg -14.94% | -4.88%-14.94% | -4.88%
Prior 7-Day Eod 6.84% | 13.21%7.22% | 12.95%
Current vs 7-Day Eod -6.94% | -2.97%-11.81% | -0.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.72% | 14.21%
Calls: 10.75% | 16.67%
Puts: 20.69% | 11.76%
Prior 11.95% | 7.26%
Calls: 15.38% | 9.52%
Puts: 8.51% | 5.00%
Current vs Prior +31.55% | +95.73%
Prior 7-Day Avg 20.03% | 10.09%
Calls: 21.00% | 13.05%
Puts: 19.05% | 7.14%
Current vs 7-Day Avg -21.51% | +40.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($47.7K) vs puts ($14.1K). Extreme bullish P/C ratio of 0.34 - heavy call buying (157 calls vs 54 puts). P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (9,436 calls vs 4,567 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.7%, best 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2011.1012.00$11.557.8%--0.7366
$120.00Nov 205.606.10$5.858.5%10.4965
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 2012.9013.80$13.356.7%--0.7463

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.73, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Oct 164.404.90$4.6510.8%280.749
$110.00Nov 2011.1012.00$11.557.8%--0.7366
$115.00Nov 207.709.10$8.4016.7%10.6229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1610.5013.50$12.0025.0%--0.9313
$140.00Nov 2021.0023.80$22.4012.5%--0.8918
$125.00Oct 166.008.30$7.1532.2%--0.8645
$135.00Nov 2016.7019.30$18.0014.4%--0.8215
$130.00Nov 2012.9013.80$13.356.7%--0.7463

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 157, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Oct 164.404.90$4.6510.8%280.749
$135.00Nov 201.151.60$1.3832.6%180.1780
$125.00Oct 160.300.45$0.3839.5%130.1458
$125.00Nov 203.104.10$3.6027.8%130.3635
$130.00Oct 160.050.25$0.15133.3%100.05334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Nov 204.104.70$4.4013.6%140.3888
$100.00Nov 200.751.00$0.8828.4%80.1059
$115.00Oct 160.801.00$0.9022.2%70.2641
$110.00Nov 202.403.00$2.7022.2%70.2746
$110.00Oct 160.100.45$0.28125.0%20.0950

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. 18 found (best R:R 0.59, avg 6.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Nov 20$3.15$1.85$3.1574%0.59$113.15
$115.00$120.00Nov 20$2.55$2.45$2.5562%0.96$117.55
$130.00$135.00Nov 20$0.85$4.15$0.8526%4.88$130.85
$125.00$130.00Nov 20$1.37$3.63$1.3736%2.65$126.37
$125.00$130.00Oct 16$0.23$4.77$0.2314%20.74$125.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$105.00Oct 16$0.13$4.87$0.139%37.46$109.87
$100.00$95.00Nov 20$0.31$4.69$0.3110%15.13$99.69
$125.00$120.00Nov 20$2.95$2.05$2.9563%0.69$122.05
$120.00$115.00Oct 16$2.00$3.00$2.0059%1.50$118.00
$115.00$110.00Oct 16$0.62$4.38$0.6226%7.06$114.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.32, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$125.00Oct 16$1.22$1.22$3.7859%0.32$121.22
$120.00$125.00Nov 20$2.25$2.25$2.7551%0.82$122.25
$135.00$140.00Nov 20$0.58$0.58$4.4282%0.13$135.58
$125.00$130.00Oct 16$0.23$0.23$4.7786%0.05$125.23
$125.00$130.00Nov 20$1.37$1.37$3.6364%0.38$126.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$110.00Nov 20$1.70$1.70$3.3062%0.52$113.30
$105.00$100.00Nov 20$0.72$0.72$4.2883%0.17$104.28
$110.00$105.00Nov 20$1.10$1.10$3.9074%0.28$108.90
$115.00$110.00Oct 16$0.62$0.62$4.3874%0.14$114.38
$100.00$95.00Nov 20$0.31$0.31$4.6990%0.07$99.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.08, cheapest $3.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Oct 16Nov 20$4.2531.6%40.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Oct 16Nov 20$3.9031.6%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.80% of stock, avg 9.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Oct 16$1.60$2.90$4.50$115.50$124.503.80%
$115.00Oct 16$4.65$0.90$5.55$109.45$120.554.68%
$125.00Oct 16$0.38$7.15$7.53$117.47$132.536.35%
$130.00Oct 16$0.15$12.00$12.15$117.85$142.1510.25%
$120.00Nov 20$5.85$6.80$12.65$107.35$132.6510.67%
$115.00Nov 20$8.40$4.40$12.80$102.20$127.8010.80%
$125.00Nov 20$3.60$9.75$13.35$111.65$138.3511.26%
$110.00Nov 20$11.55$2.70$14.25$95.75$124.2512.02%
$130.00Nov 20$2.23$13.35$15.58$114.42$145.5813.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.36% of stock, avg 3.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$110.00Oct 16$0.15$0.28$0.43$109.57$130.43
$125.00$110.00Oct 16$0.38$0.28$0.66$109.34$125.66
$130.00$115.00Oct 16$0.15$0.90$1.05$113.95$131.05
$140.00$95.00Nov 20$0.80$0.57$1.37$93.63$141.37
$125.00$115.00Oct 16$0.38$0.90$1.28$113.72$126.28
$140.00$100.00Nov 20$0.80$0.88$1.68$98.32$141.68
$135.00$95.00Nov 20$1.38$0.57$1.95$93.05$136.95
$135.00$100.00Nov 20$1.38$0.88$2.26$97.74$137.26
$140.00$105.00Nov 20$0.80$1.60$2.40$102.60$142.40
$120.00$110.00Oct 16$1.60$0.28$1.88$108.12$121.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.35, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/105135/140Nov 20$1.30$3.7065%0.35$103.70$136.30
95/100135/140Nov 20$0.89$4.1172%0.22$99.11$135.89
105/110135/140Nov 20$1.68$3.3256%0.51$108.32$136.68
100/105130/135Nov 20$1.57$3.4357%0.46$103.43$131.57
95/100130/135Nov 20$1.16$3.8464%0.30$98.84$131.16
105/110130/135Nov 20$1.95$3.0548%0.64$108.05$131.95
105/110125/130Oct 16$0.36$4.6478%0.08$109.64$125.36
110/115125/130Oct 16$0.85$4.1561%0.20$114.15$125.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 15.67, cheapest $0.21)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.30$4.7025%15.67
$115.00$120.00$125.00Oct 16$1.83$3.1761%1.73
$130.00$135.00$140.00Nov 20$0.27$4.7314%17.52
$110.00$115.00$120.00Nov 20$0.60$4.4024%7.33
$120.00$125.00$130.00Oct 16$0.99$4.0136%4.05
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.60$4.4034%7.33
$110.00$115.00$120.00Oct 16$1.38$3.6250%2.62
$115.00$120.00$125.00Nov 20$0.55$4.4525%8.09
$105.00$110.00$115.00Oct 16$0.49$4.5121%9.20
$100.00$105.00$110.00Nov 20$0.38$4.6216%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-2.30, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Nov 20-$1.35$3.65
$125.00$130.001:2Nov 20-$0.86$4.14
$130.00$135.001:2Nov 20-$0.53$4.47
$135.00$140.001:2Nov 20-$0.22$4.78
$130.00$135.001:2Oct 16-$0.11$4.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Oct 16-$2.30$2.70
$115.00$110.001:2Nov 20-$1.00$4.00
$110.00$105.001:2Nov 20-$0.50$4.50
$105.00$100.001:2Nov 20-$0.16$4.84
$110.00$105.001:2Oct 16-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.72%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Nov 20$5.600.491.2%4.72%5.95%165
$125.00Nov 20$3.100.365.4%2.61%8.06%1335
$130.00Nov 20$1.850.269.7%1.56%11.22%5127
$135.00Nov 20$1.150.1713.9%0.97%14.85%1880
$140.00Nov 20$0.600.1118.1%0.51%18.60%590
$120.00Oct 16$1.350.411.2%1.14%2.36%627
$125.00Oct 16$0.300.145.4%0.25%5.69%1358

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 337 vol/day, 175 traded recently)

LDOS averages only 337 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $70.00 05-21 call last traded $73.00 on 08/11 (now $45.10/$47.40) — try a limit near $46.25. Also watch the $75.00 05-21 call last traded $57.30 on 09/08 (now $40.50/$42.90) — try a limit near $41.70; the $80.00 02-19 call last traded $40.29 on 10/02 (now $34.30/$36.80) — try a limit near $35.55. Most tradeable put: the $155.00 02-19 put last traded $21.60 on 09/01 (now $39.70/$42.10) — try a limit near $39.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$5.50$6.00$5.75$13.40 10/02$5.75–$20.65$5.7527
$115.00Dec 18$6.50$7.90$7.20$10.02 10/02$7.20–$21.70$7.20145
$115.00Jan 15$7.40$8.90$8.15$30.10 08/31$8.15–$22.40$8.1527
$115.00Feb 19$9.40$10.60$10.00$33.37 08/14$10.00–$24.40$10.004
$115.00May 21$12.00$14.90$13.45$27.75 09/14$13.45–$27.10$13.4562
$115.00Oct 16$1.55$2.35$1.95--$1.95–$1.95—$1.557
$110.00Oct 16$4.40$6.30$5.35$14.60 09/24$5.35–$23.30$5.35--
$110.00Nov 20$8.10$9.20$8.65$31.49 08/12$8.65–$24.50$8.6565
$110.00Dec 18$8.80$11.30$10.05$18.55 09/24$10.05–$25.55$10.051.0K
$110.00Jan 15$9.70$11.80$10.75$19.00 09/24$10.75–$26.15$10.7529
$110.00Feb 19$11.70$13.70$12.70$37.10 08/14$12.70–$27.60$12.703
$110.00May 21$14.00$16.80$15.40$22.70 10/01$15.40–$30.75$15.4063
$120.00Oct 16$0.30$0.65$0.48$2.20 10/02$0.48–$14.10$0.4822
$120.00Nov 20$3.40$4.40$3.90$6.39 10/02$3.90–$16.70$3.9066
$120.00Dec 18$4.60$5.60$5.10$10.90 09/22$5.10–$17.55$5.10258
$120.00Jan 15$5.40$7.50$6.45$9.09 10/02$6.45–$18.95$6.4526
$120.00Feb 19$6.40$9.60$8.00$29.70 08/14$8.00–$21.20$8.0026
$120.00May 21$10.00$12.10$11.05$16.87 10/01$11.05–$24.60$11.0519
$105.00Nov 20$11.20$12.60$11.90$31.50 08/07$11.90–$29.30$11.909
$105.00Dec 18$12.20$14.20$13.20$41.22 08/18$13.20–$29.95$13.2025
$105.00Jan 15$12.90$15.00$13.95$36.20 08/10$13.95–$30.50$13.9514
$105.00Feb 19$14.50$16.60$15.55$38.50 08/10$15.55–$32.10$15.554
$105.00May 21$17.40$19.80$18.60$32.73 09/16$18.60–$34.40$18.6012
$125.00Oct 16$0.10$0.40$0.25$0.92 10/02$0.25–$10.20$0.2552
$125.00Nov 20$2.00$2.85$2.42$4.54 10/02$2.42–$13.00$2.4232
$125.00Dec 18$2.95$4.20$3.58$7.95 10/01$3.58–$14.45$3.5880
$125.00Jan 15$3.20$4.90$4.05$13.10 09/18$4.05–$15.75$4.059
$125.00Feb 19$5.70$7.40$6.55$12.30 09/22$6.55–$17.70$6.558
$125.00May 21$8.40$10.50$9.45$13.78 10/01$9.45–$21.25$9.4516
$100.00Nov 20$15.40$17.20$16.30$42.81 08/17$16.30–$33.85$16.307
$100.00Dec 18$15.80$17.90$16.85$34.72 09/14$16.85–$34.55$16.8530
$100.00Jan 15$16.30$18.80$17.55$26.99 09/24$17.55–$34.85$17.5521
$100.00Feb 19$18.50$20.30$19.40$31.35 09/11$19.40–$36.15$19.404
$100.00May 21$20.50$22.90$21.70$29.36 10/01$21.70–$38.30$21.7064
$130.00Oct 16$0.00$0.30$0.15$0.30 10/02$0.15–$6.15$0.15334
$130.00Nov 20$1.15$1.75$1.45$3.50 10/02$1.45–$10.35$1.45123
$130.00Dec 18$1.85$2.70$2.28$4.00 10/02$2.28–$11.60$2.28121
$130.00Jan 15$2.75$3.30$3.03$6.47 09/28$3.03–$12.70$3.0352
$130.00Feb 19$3.20$5.90$4.55$8.60 09/30$4.55–$15.15$4.5536
$130.00May 21$6.70$8.80$7.75$10.00 10/02$7.75–$18.80$7.7519
$95.00Dec 18$19.90$22.10$21.00$31.48 09/22$21.00–$39.25$21.0028
$95.00Jan 15$20.40$23.40$21.90$47.00 08/11$21.90–$39.45$21.9012
$95.00Feb 19$21.80$24.00$22.90--$22.90–$40.40$21.801
$95.00May 21$24.20$26.40$25.30$48.50 09/01$25.30–$42.30$25.303
$135.00Oct 16$0.00$0.55$0.28$0.16 10/02$0.13–$4.10$0.16841
$135.00Nov 20$0.65$1.15$0.90$1.80 10/02$0.90–$7.60$0.9080
$135.00Dec 18$1.15$1.90$1.53$3.90 09/30$1.53–$8.85$1.53138
$135.00Jan 15$1.80$2.50$2.15$9.18 09/17$2.15–$10.00$2.1533
$135.00Feb 19$2.20$4.70$3.45$5.14 10/02$3.45–$12.50$3.4526
$135.00May 21$5.30$7.60$6.45$10.00 09/28$6.45–$15.85$6.4549
$90.00Dec 18$23.90$26.90$25.40$45.90 09/02$25.40–$44.05$25.4057
$90.00Jan 15$24.90$27.40$26.15--$26.15–$44.15$24.901
$90.00May 21$27.60$30.30$28.95$33.50 10/02$28.95–$46.50$28.9513
$140.00Oct 16$0.00$0.30$0.15$0.10 10/02$0.10–$2.38$0.1039
$140.00Nov 20$0.10$0.75$0.43$1.55 10/02$0.43–$5.55$0.43104
$140.00Dec 18$0.70$1.35$1.02$2.00 10/02$1.02–$6.75$1.021.4K
$140.00Jan 15$1.30$1.60$1.45$7.38 09/17$1.45–$7.90$1.4562
$140.00Feb 19$1.70$2.80$2.25$3.90 10/02$2.25–$10.30$2.2541
$140.00May 21$4.00$5.30$4.65$6.93 10/02$4.65–$14.15$4.6534
$85.00Dec 18$29.10$31.60$30.35$50.75 09/02$30.35–$48.85$30.353
$85.00Jan 15$29.50$32.00$30.75--$30.75–$48.95$29.502
$145.00Oct 16$0.00$0.75$0.38$0.05 10/02$0.18–$1.08$0.0541
$145.00Nov 20$0.30$0.50$0.40$1.20 10/01$0.40–$3.80$0.40305
$145.00Dec 18$0.30$0.95$0.63$2.41 09/25$0.63–$4.95$0.63228
$145.00Jan 15$0.30$1.55$0.93$2.92 09/28$0.93–$6.05$0.9317
$145.00Feb 19$1.75$2.20$1.98$3.03 10/02$1.98–$8.45$1.9895
$145.00May 21$3.90$5.20$4.55$17.20 08/31$4.55–$11.80$4.5515
$80.00Dec 18$33.90$36.60$35.25$60.00 08/10$35.25–$53.45$35.254
$80.00Feb 19$34.30$36.80$35.55$40.29 10/02$35.55–$54.25$35.5536
$80.00May 21$36.20$38.90$37.55$55.00 09/14$37.55–$55.25$37.558
$150.00Oct 16$0.00$1.35$0.68$0.14 09/24$0.23–$1.15$0.1484
$150.00Nov 20$0.00$0.75$0.38$0.77 09/30$0.38–$2.60$0.38141
$150.00Dec 18$0.10$0.70$0.40$1.15 09/30$0.40–$3.75$0.40129
$150.00Jan 15$0.35$0.95$0.65$2.45 09/29$0.65–$4.75$0.6561
$150.00Feb 19$0.70$2.05$1.38$3.10 09/28$1.38–$6.90$1.3841
$150.00May 21$2.55$4.40$3.48$6.50 09/25$3.48–$10.00$3.4815
$75.00Nov 20$38.10$41.10$39.60--$39.60–$58.05$38.101
$75.00Dec 18$38.30$41.50$39.90$67.15 08/31$39.90–$58.35$39.901
$75.00Feb 19$39.30$41.80$40.55--$40.55–$58.75$39.302
$75.00May 21$40.50$42.90$41.70$57.30 09/08$41.70–$60.05$41.7015
$155.00Oct 16$0.00$1.15$0.57$0.12 09/28$0.23–$1.10$0.1237
$155.00Nov 20$0.05$0.40$0.23$0.29 10/02$0.23–$1.80$0.23241
$155.00Dec 18$0.20$0.45$0.33$1.10 09/25$0.33–$2.63$0.3340
$155.00Jan 15$0.45$0.65$0.55$3.30 09/17$0.55–$3.50$0.5514
$155.00Feb 19$0.95$1.35$1.15$2.60 09/28$1.15–$5.55$1.1550
$155.00May 21$1.60$3.50$2.55$12.46 08/31$2.55–$8.45$2.558
$70.00Jan 15$43.40$46.60$45.00--$45.00–$63.25$43.402
$70.00May 21$45.10$47.40$46.25$73.00 08/11$46.25–$64.65$46.253
$160.00Oct 16$0.00$0.95$0.48$0.42 09/03$0.15–$1.18$0.422
$160.00Nov 20$0.00$0.75$0.38$0.32 09/30$0.18–$1.33$0.3272
$160.00Dec 18$0.00$0.45$0.23$0.41 10/02$0.23–$2.05$0.23159
$160.00Jan 15$0.15$0.65$0.40$2.19 09/09$0.40–$2.68$0.4022
$160.00Feb 19$0.35$1.25$0.80$3.60 09/18$0.80–$4.35$0.8021
$160.00May 21$1.60$3.20$2.40$4.30 09/30$2.30–$7.15$2.4054
$65.00May 21$49.70$52.00$50.85--$50.85–$53.35$49.702
$165.00Oct 16$0.00$0.75$0.38$0.40 09/17$0.20–$1.13$0.3814
$165.00Nov 20$0.00$0.60$0.30$0.25 09/29$0.20–$1.53$0.2540
$165.00Dec 18$0.00$0.30$0.15$2.00 09/02$0.15–$1.73$0.15102
$165.00Jan 15$0.00$0.60$0.30$4.20 08/28$0.30–$2.00$0.3012
$165.00Feb 19$0.55$1.80$1.18$1.95 09/30$0.93–$3.45$1.1812
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Oct 16$2.30$3.40$2.85$1.06 10/02$0.55–$2.85$2.3045
$115.00Nov 20$5.60$6.50$6.05$3.50 10/01$1.95–$6.05$5.6078
$115.00Dec 18$6.70$8.90$7.80$5.07 10/02$2.68–$7.80$6.7079
$115.00Jan 15$7.60$8.50$8.05$4.65 10/01$3.40–$8.05$7.6027
$115.00Feb 19$8.10$10.60$9.35$4.85 09/14$4.70–$9.35$8.1069
$115.00May 21$11.00$12.60$11.80$9.70 10/02$7.25–$11.80$11.0021
$110.00Oct 16$0.60$1.50$1.05$0.85 10/02$0.20–$1.05$0.8540
$110.00Nov 20$3.50$4.20$3.85$2.70 10/02$1.25–$3.85$3.5032
$110.00Dec 18$4.70$5.40$5.05$3.29 09/28$1.67–$5.05$4.70196
$110.00Jan 15$4.60$7.20$5.90$3.50 09/22$2.15–$5.90$4.6035
$110.00Feb 19$6.60$8.40$7.50$4.70 10/01$3.50–$7.50$6.60140
$110.00May 21$8.40$10.20$9.30$5.93 09/21$4.70–$9.30$8.4010
$120.00Oct 16$5.10$7.40$6.25$3.60 10/02$0.83–$6.25$5.1080
$120.00Nov 20$8.40$9.60$9.00$7.00 10/02$3.03–$9.00$8.4055
$120.00Dec 18$9.50$11.60$10.55$8.10 10/02$4.25–$10.55$9.50323
$120.00Jan 15$10.30$11.70$11.00$8.80 10/02$5.10–$11.00$10.3010
$120.00Feb 19$11.80$13.70$12.75$8.00 09/25$6.35–$12.75$11.8020
$120.00May 21$14.20$15.50$14.85$11.07 09/22$8.65–$14.85$14.2034
$105.00Oct 16$0.00$0.60$0.30$0.20 10/02$0.10–$1.15$0.2024
$105.00Nov 20$1.90$2.75$2.33$1.80 10/02$0.78–$2.33$1.9049
$105.00Dec 18$2.95$3.60$3.28$1.40 09/11$1.10–$3.28$2.9534
$105.00Jan 15$3.60$4.40$4.00$2.65 10/02$1.45–$4.00$3.605
$105.00Feb 19$4.60$5.60$5.10$3.40 10/01$2.60–$5.10$4.6024
$105.00May 21$6.30$8.10$7.20$5.00 09/22$3.90–$7.20$6.309
$125.00Oct 16$9.60$12.00$10.80$4.90 09/22$2.00–$10.80$9.6045
$125.00Nov 20$12.00$13.40$12.70$6.63 10/01$4.45–$12.70$12.0062
$125.00Dec 18$12.60$14.90$13.75$7.78 10/01$6.05–$13.75$12.60214
$125.00Jan 15$13.50$15.60$14.55$6.61 09/04$6.90–$14.55$13.5014
$125.00Feb 19$15.00$16.90$15.95$13.32 10/02$8.15–$15.95$15.0022
$125.00May 21$16.90$19.30$18.10$13.00 09/24$11.15–$18.10$16.9013
$100.00Nov 20$1.20$1.50$1.35$0.79 10/02$0.45–$1.60$1.2056
$100.00Dec 18$1.70$2.30$2.00$0.50 08/19$0.68–$2.03$1.7046
$100.00Jan 15$2.20$2.90$2.55$1.49 09/24$1.00–$2.55$2.2011
$100.00Feb 19$2.90$4.10$3.50$2.30 09/11$1.58–$3.50$2.90215
$100.00May 21$4.60$7.20$5.90$5.10 10/02$2.90–$5.90$5.10190
$130.00Oct 16$14.30$17.90$16.10$11.59 10/02$3.70–$16.10$14.3038
$130.00Nov 20$16.00$18.30$17.15$9.40 10/01$6.65–$17.15$16.0063
$130.00Dec 18$16.40$19.10$17.75$11.05 10/01$7.80–$17.75$16.4050
$130.00Jan 15$17.10$19.00$18.05$8.60 09/14$9.15–$18.05$17.1015
$130.00Feb 19$18.00$20.20$19.10$11.80 09/15$10.45–$19.10$18.0055
$130.00May 21$20.30$22.60$21.45$14.15 09/08$12.90–$21.45$20.3022
$95.00Nov 20$0.55$1.00$0.78$0.39 10/02$0.20–$1.27$0.5560
$95.00Dec 18$1.10$2.30$1.70$0.75 09/09$0.53–$1.70$1.1021
$95.00Jan 15$1.45$1.95$1.70$1.40 09/09$0.77–$2.08$1.4563
$95.00Feb 19$1.80$2.95$2.38$1.65 09/11$1.18–$2.38$1.807
$95.00May 21$3.30$5.00$4.15$2.60 09/14$2.23–$4.15$3.3060
$135.00Oct 16$19.50$22.10$20.80$16.34 10/02$6.10–$20.80$19.503
$135.00Nov 20$20.00$22.40$21.20$14.85 09/28$9.20–$21.20$20.0015
$135.00Dec 18$20.70$22.90$21.80$12.20 09/10$10.00–$21.80$20.7059
$135.00Jan 15$21.00$22.80$21.90$11.00 09/14$11.55–$21.90$21.0023
$135.00Feb 19$22.00$24.20$23.10$16.80 09/22$12.90–$23.10$22.008
$135.00May 21$24.00$26.20$25.10$19.25 09/25$15.85–$25.10$24.005
$90.00Nov 20$0.05$0.60$0.33$0.16 09/25$0.20–$1.18$0.1615
$90.00Dec 18$0.55$1.00$0.78$0.48 10/01$0.28–$1.30$0.55101
$90.00Jan 15$0.65$2.05$1.35$0.75 09/09$0.63–$1.70$0.75124
$90.00Feb 19$1.05$2.20$1.63$1.22 10/02$0.68–$1.65$1.2226
$90.00May 21$2.15$3.90$3.03$2.50 09/28$1.58–$3.05$2.509
$140.00Oct 16$24.40$26.80$25.60$16.10 09/25$9.95–$25.60$24.40--
$140.00Nov 20$24.80$27.00$25.90$19.15 09/29$12.00–$25.90$24.8018
$140.00Dec 18$24.90$27.10$26.00$12.95 09/03$13.00–$26.00$24.9071
$140.00Jan 15$25.40$27.20$26.30$10.90 08/21$13.90–$26.30$25.407
$140.00Feb 19$26.00$29.20$27.60$17.00 09/15$15.75–$27.60$26.005
$85.00Nov 20$0.00$1.30$0.65--$0.33–$1.13--2
$85.00Dec 18$0.20$0.85$0.53$0.30 10/01$0.15–$1.23$0.30285
$85.00Jan 15$0.45$1.10$0.78$0.52 09/08$0.35–$1.35$0.52401
$85.00Feb 19$0.95$1.50$1.23$0.77 10/02$0.63–$1.48$0.9530
$85.00May 21$1.55$2.90$2.23$1.60 10/01$0.90–$2.42$1.6026
$145.00Oct 16$29.60$31.70$30.65$8.61 08/31$13.20–$30.65$29.60--
$145.00Nov 20$29.30$33.10$31.20$11.27 08/31$15.70–$31.20$29.3049
$145.00Dec 18$29.60$32.00$30.80$17.30 09/15$16.30–$30.80$29.6046
$145.00Jan 15$30.20$32.40$31.30$13.20 08/17$17.10–$31.30$30.205
$145.00Feb 19$30.30$32.70$31.50$21.00 09/09$18.90–$31.50$30.306
$145.00May 21$31.60$34.50$33.05--$21.25–$33.05$31.6018
$80.00Nov 20$0.00$0.75$0.38$0.50 09/08$0.30–$1.10$0.38126
$80.00Dec 18$0.00$0.55$0.28$0.25 09/10$0.13–$1.20$0.2547
$80.00Jan 15$0.05$0.70$0.38$0.74 08/05$0.20–$1.27$0.3836
$80.00Feb 19$0.40$1.05$0.73--$0.38–$1.33$0.4025
$80.00May 21$1.00$2.25$1.63$1.00 09/17$0.70–$1.63$1.004
$150.00Dec 18$34.40$37.60$36.00--$20.00–$36.00$34.4019
$150.00Jan 15$34.90$37.20$36.05$15.30 08/31$20.70–$36.05$34.90--
$150.00May 21$36.00$38.50$37.25--$24.50–$37.25$36.005
$75.00Nov 20$0.00$0.75$0.38$0.10 08/13$0.28–$1.08$0.1024
$75.00Dec 18$0.00$0.75$0.38--$0.35–$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$0.50$1.65$1.08$0.45 10/02$0.48–$1.73$0.5012
$75.00Feb 19$0.10$0.65$0.38--$0.38–$0.38$0.102
$155.00Dec 18$39.30$43.20$41.25--$24.15–$41.25$39.309
$155.00Feb 19$39.70$42.10$40.90$21.60 09/01$25.65–$40.90$39.708
$155.00May 21$40.40$42.90$41.65--$28.00–$41.65$40.407
$70.00Nov 20$0.00$2.15$1.08--$0.25–$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$0.75$0.38--$0.10–$1.18--6
$70.00Feb 19$0.00$0.55$0.28--$0.18–$0.50--3
$70.00May 21$0.50$1.10$0.80--$0.43–$1.58$0.509
$160.00Dec 18$44.30$47.60$45.95$22.51 08/11$28.35–$45.95$44.30--
$160.00May 21$45.00$47.80$46.40--$31.85–$46.40$45.002
$65.00Nov 20$0.00$2.15$1.08--$0.18–$1.08--11
$65.00Dec 18$0.00$0.75$0.38--$0.38–$1.10--7
$65.00Feb 19$0.00$0.55$0.28--$0.13–$1.13--3
$165.00Nov 20$49.30$52.10$50.70$26.75 08/10$32.60–$50.70$49.30--

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 157
Total Puts 54
Put/Call Ratio 0.34
Net Difference 103

Prior's Put/Call Breakdown

Total Calls 166
Total Puts 121
Put/Call Ratio 0.73
Net Difference 45

Prior 7-Day Put/Call Summary

Total Calls 624
Total Puts 426
Average Put/Call Ratio 0.69
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