Tour v531
LDOS
LEIDOS HLDGS INC
$121.73 +2.11%
(10/8 18:01) ◀
|
Friday, October 9, 2026 (3:05pm)
January 2026
|
▶ (10/12 15:05)
◀ 10/9 15:06 ▶

Option Volume

Detail
ℹ
Current (10/09 3:05pm) 1,179
Calls: 1,120 (95%)
Puts: 59 (5%)
Prior (10/08) 211
Calls: 157 (74%)
Puts: 54 (26%)
Current vs Prior +458.77%
Calls: +613.38% (Calls)
Puts: +9.26% (Puts)
Prior 7-Day Total 1,232
Calls: 731 (59%)
Puts: 501 (41%)
Prior 7-Day Average 176
Calls: 104 (59%)
Puts: 71 (41%)
Current vs Prior 7-Day Avg +569.89%
Calls: +972.50%
Puts: -17.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 3:05pm) $160.5K
Calls: $132.0K (82%)
Puts: $28.5K (18%)
Prior (10/08) $61.8K
Calls: $47.7K (77%)
Puts: $14.1K (23%)
Current vs Prior +159.89%
Calls: +177.00%
Puts: +101.99%
Prior 7-Day Total $507.1K
Calls: $286.5K (56%)
Puts: $220.6K (44%)
Prior 7-Day Average $72.4K
Calls: $40.9K (56%)
Puts: $31.5K (44%)
Current vs Prior 7-Day Avg +121.54%
Calls: +222.64%
Puts: -9.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 3:05pm) 0.05
Prior (10/08) 0.34
Current vs Prior -84.68%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -92.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 3:05pm) 14,034
Calls: 9,469 (67%)
Puts: 4,565 (33%)
Prior (10/08) 14,003
Calls: 9,436 (67%)
Puts: 4,567 (33%)
Current vs Prior +0.22%
Prior 7-Day Total 96,111
Calls: 64,743 (67%)
Puts: 31,368 (33%)
Prior 7-Day Average 13,730
Calls: 9,249 (67%)
Puts: 4,481 (33%)
Current vs Prior 7-Day Avg +2.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.02% | 12.57%6.02% | 12.57%
Prior 7.60% | 13.25%7.60% | 13.25%
Current vs Prior -20.79% | -5.14%-20.79% | -5.14%
Prior 7-Day Avg 7.42% | 13.43%7.42% | 13.43%
Current vs 7-Day Avg -18.81% | -6.39%-18.81% | -6.39%
Prior 7-Day Eod 7.60% | 13.25%6.32% | 12.83%
Current vs 7-Day Eod -20.79% | -5.14%-4.66% | -2.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.90% | 13.09%
Calls: 29.41% | 14.57%
Puts: 24.39% | 11.61%
Prior 28.83% | 6.87%
Calls: 17.02% | 4.65%
Puts: 40.63% | 9.09%
Current vs Prior -6.69% | +90.54%
Prior 7-Day Avg 22.42% | 9.62%
Calls: 21.69% | 12.02%
Puts: 23.14% | 7.23%
Current vs 7-Day Avg +20.01% | +36.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($132.0K) vs puts ($28.5K). Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (122% higher). Unusually high activity with volume up 459% vs prior - elevated interest.

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 2 of results (avg 9.4%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2014.1015.40$14.758.8%--0.7715
$130.00Nov 2010.5011.60$11.0510.0%--0.6763

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. 13 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Oct 166.308.00$7.1523.8%50.8918
$110.00Nov 2013.5015.00$14.2510.5%--0.8066
$115.00Nov 209.9011.30$10.6013.2%--0.6928
$120.00Oct 162.753.70$3.2329.4%310.6529
$120.00Nov 207.008.10$7.5514.6%10.5765
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1612.1014.20$13.1516.0%10.94--
$130.00Oct 167.309.30$8.3024.1%--0.9113
$145.00Nov 2022.6025.20$23.9010.9%--0.8938
$140.00Nov 2018.1020.60$19.3512.9%--0.8418
$135.00Nov 2014.1015.40$14.758.8%--0.7715

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.1K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 160.801.00$0.9022.2%1.0K0.2866
$120.00Oct 162.753.70$3.2329.4%310.6529
$130.00Nov 203.003.50$3.2515.4%160.33128
$140.00Nov 201.051.40$1.2328.5%130.1695
$135.00Nov 201.802.20$2.0020.0%60.2398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 161.001.60$1.3046.2%140.3577
$125.00Oct 163.604.60$4.1024.4%40.7245
$110.00Oct 160.000.15$0.08187.5%30.0352
$135.00Oct 1612.1014.20$13.1516.0%10.94--
$110.00Nov 201.652.30$1.9832.8%10.2044

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. 17 found (best R:R 0.64, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$120.00Nov 20$3.05$1.95$3.0569%0.64$118.05
$120.00$125.00Nov 20$2.45$2.55$2.4557%1.04$122.45
$135.00$140.00Nov 20$0.77$4.23$0.7723%5.49$135.77
$140.00$145.00Nov 20$0.50$4.50$0.5016%9.00$140.50
$130.00$135.00Nov 20$1.25$3.75$1.2533%3.00$131.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$105.00$100.00Nov 20$0.27$4.73$0.2712%17.52$104.73
$125.00$120.00Oct 16$2.80$2.20$2.8072%0.79$122.20
$120.00$115.00Nov 20$1.80$3.20$1.8043%1.78$118.20
$115.00$110.00Oct 16$0.25$4.75$0.2511%19.00$114.75
$125.00$120.00Nov 20$2.60$2.40$2.6055%0.92$122.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.38, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$130.00Oct 16$0.68$0.68$4.3272%0.16$125.68
$125.00$130.00Nov 20$1.85$1.85$3.1555%0.59$126.85
$130.00$135.00Nov 20$1.25$1.25$3.7567%0.33$131.25
$140.00$145.00Nov 20$0.50$0.50$4.5084%0.11$140.50
$135.00$140.00Nov 20$0.77$0.77$4.2377%0.18$135.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$110.00Nov 20$1.37$1.37$3.6369%0.38$113.63
$110.00$105.00Nov 20$0.88$0.88$4.1280%0.21$109.12
$120.00$115.00Oct 16$0.97$0.97$4.0364%0.24$119.03
$115.00$110.00Oct 16$0.25$0.25$4.7589%0.05$114.75
$120.00$115.00Nov 20$1.80$1.80$3.2057%0.56$118.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.08, cheapest $3.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Oct 16Nov 20$4.3231.2%36.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Oct 16Nov 20$3.8531.2%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.72% of stock, avg 8.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Oct 16$3.23$1.30$4.53$115.47$124.533.72%
$125.00Oct 16$0.90$4.10$5.00$120.00$130.004.11%
$115.00Oct 16$7.15$0.33$7.48$107.52$122.486.14%
$130.00Oct 16$0.22$8.30$8.52$121.48$138.527.00%
$120.00Nov 20$7.55$5.15$12.70$107.30$132.7010.43%
$125.00Nov 20$5.10$7.75$12.85$112.15$137.8510.56%
$115.00Nov 20$10.60$3.35$13.95$101.05$128.9511.46%
$130.00Nov 20$3.25$11.05$14.30$115.70$144.3011.75%
$110.00Nov 20$14.25$1.98$16.23$93.77$126.2313.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.45% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$115.00Oct 16$0.22$0.33$0.55$114.45$130.55
$130.00$105.00Oct 16$0.22$0.38$0.60$104.40$130.60
$140.00$115.00Oct 16$0.35$0.33$0.68$114.32$140.68
$140.00$105.00Oct 16$0.35$0.38$0.73$104.27$140.73
$145.00$115.00Oct 16$0.38$0.33$0.71$114.29$145.71
$145.00$105.00Oct 16$0.38$0.38$0.76$104.24$145.76
$125.00$115.00Oct 16$0.90$0.33$1.23$113.77$126.23
$145.00$100.00Nov 20$0.73$0.83$1.56$98.44$146.56
$125.00$105.00Oct 16$0.90$0.38$1.28$103.72$126.28
$145.00$105.00Nov 20$0.73$1.10$1.83$103.17$146.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.38, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/110140/145Nov 20$1.38$3.6264%0.38$108.62$141.38
110/115140/145Nov 20$1.87$3.1354%0.60$113.13$141.87
105/110135/140Nov 20$1.65$3.3556%0.49$108.35$136.65
105/110130/135Nov 20$2.13$2.8746%0.74$107.87$132.13
110/115135/140Nov 20$2.14$2.8646%0.75$112.86$137.14
110/115130/135Nov 20$2.62$2.3836%1.10$112.38$132.62
100/105140/145Nov 20$0.77$4.2372%0.18$104.23$140.77
100/105135/140Nov 20$1.04$3.9664%0.26$103.96$136.04
100/105130/135Nov 20$1.52$3.4854%0.44$103.48$131.52
110/115125/130Oct 16$0.93$4.0760%0.23$114.07$125.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 2.14, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 16$1.59$3.4161%2.14
$120.00$125.00$130.00Oct 16$1.65$3.3556%2.03
$115.00$120.00$125.00Nov 20$0.60$4.4024%7.33
$135.00$140.00$145.00Nov 20$0.27$4.7313%17.52
$120.00$125.00$130.00Nov 20$0.60$4.4024%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$1.40$3.6055%2.57
$115.00$120.00$125.00Oct 16$1.83$3.1761%1.73
$110.00$115.00$120.00Oct 16$0.72$4.2833%5.94
$125.00$130.00$135.00Nov 20$0.40$4.6022%11.50
$110.00$115.00$120.00Nov 20$0.43$4.5722%10.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-3.45, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Nov 20-$0.75$4.25
$125.00$130.001:2Nov 20-$1.40$3.60
$135.00$140.001:2Nov 20-$0.46$4.54
$140.00$145.001:2Nov 20-$0.23$4.77
$130.00$135.001:2Oct 16-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$3.45$1.55
$115.00$110.001:2Nov 20-$0.61$4.39
$110.00$105.001:2Nov 20-$0.22$4.78
$120.00$115.001:2Nov 20-$1.55$3.45
$105.00$100.001:2Nov 20-$0.56$4.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.86%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Nov 20$4.700.452.7%3.86%6.55%442
$130.00Nov 20$3.000.336.8%2.46%9.26%16128
$135.00Nov 20$1.800.2310.9%1.48%12.38%698
$140.00Nov 20$1.050.1615.0%0.86%15.87%1395
$145.00Nov 20$0.550.1019.1%0.45%19.57%3303
$125.00Oct 16$0.800.282.7%0.66%3.34%1.0K66
$130.00Oct 16$0.150.096.8%0.12%6.92%1333

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 $80.00 02-19 call last traded $40.29 on 10/02 (now $39.30/$41.30) — try a limit near $40.29. Also watch the $70.00 05-21 call last traded $73.00 on 08/11 (now $49.00/$52.00) — try a limit near $50.50; the $80.00 05-21 call last traded $55.00 on 09/14 (now $40.60/$43.20) — try a limit near $41.90. Most tradeable put: the $155.00 02-19 put last traded $21.60 on 09/01 (now $35.80/$36.80) — try a limit near $35.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Oct 16$1.30$2.10$1.70$2.20 10/02$0.48–$14.10$1.7027
$120.00Nov 20$5.90$6.50$6.20$6.39 10/02$3.90–$16.70$6.2065
$120.00Dec 18$7.10$7.90$7.50$10.90 09/22$5.10–$17.55$7.50258
$120.00Jan 15$7.50$8.90$8.20$9.09 10/02$6.45–$18.95$8.2026
$120.00Feb 19$9.10$11.20$10.15$29.70 08/14$8.00–$21.20$10.1526
$120.00May 21$12.50$15.00$13.75$16.87 10/01$11.05–$24.60$13.7523
$115.00Nov 20$8.20$9.30$8.75$13.40 10/02$5.75–$20.65$8.7529
$115.00Dec 18$8.90$10.70$9.80$10.02 10/02$7.20–$21.70$9.80145
$115.00Jan 15$10.60$11.70$11.15$30.10 08/31$8.15–$22.40$11.1527
$115.00Feb 19$11.70$14.30$13.00$33.37 08/14$10.00–$24.40$13.004
$115.00May 21$15.30$17.90$16.60$27.75 09/14$13.45–$27.10$16.6062
$115.00Oct 16$4.50$5.30$4.90--$1.95–$4.90$4.509
$125.00Oct 16$0.35$0.55$0.45$0.92 10/02$0.25–$10.20$0.4558
$125.00Nov 20$3.00$4.40$3.70$4.54 10/02$2.42–$13.00$3.7035
$125.00Dec 18$4.40$6.70$5.55$7.95 10/01$3.58–$14.45$5.5580
$125.00Jan 15$5.40$7.20$6.30$13.10 09/18$4.05–$15.75$6.309
$125.00Feb 19$7.10$9.50$8.30$12.30 09/22$6.55–$17.70$8.308
$125.00May 21$10.30$12.40$11.35$13.78 10/01$9.45–$21.25$11.3516
$110.00Oct 16$8.10$10.30$9.20$14.60 09/24$5.35–$23.30$9.20--
$110.00Nov 20$11.80$12.70$12.25$31.49 08/12$8.65–$24.50$12.2566
$110.00Dec 18$12.10$13.90$13.00$18.55 09/24$10.05–$25.55$13.001.0K
$110.00Jan 15$13.20$15.00$14.10$19.00 09/24$10.75–$26.15$14.1029
$110.00Feb 19$14.80$17.40$16.10$37.10 08/14$12.70–$27.60$16.103
$110.00May 21$18.00$19.90$18.95$22.70 10/01$15.40–$30.75$18.9566
$130.00Oct 16$0.00$0.25$0.13$0.30 10/02$0.13–$6.15$0.13334
$130.00Nov 20$2.10$2.80$2.45$3.50 10/02$1.45–$10.35$2.45127
$130.00Dec 18$3.00$3.90$3.45$4.00 10/02$2.28–$11.60$3.45119
$130.00Jan 15$3.70$6.00$4.85$6.47 09/28$3.03–$12.70$4.8552
$130.00Feb 19$5.30$7.60$6.45$8.60 09/30$4.55–$15.15$6.4536
$130.00May 21$8.20$10.40$9.30$10.00 10/02$7.75–$18.80$9.3019
$105.00Nov 20$14.90$16.80$15.85$31.50 08/07$11.90–$29.30$15.859
$105.00Dec 18$15.30$17.80$16.55$41.22 08/18$13.20–$29.95$16.5525
$105.00Jan 15$16.40$18.40$17.40$36.20 08/10$13.95–$30.50$17.4014
$105.00Feb 19$17.70$20.10$18.90$38.50 08/10$15.55–$32.10$18.904
$105.00May 21$21.10$23.20$22.15$32.73 09/16$18.60–$34.40$22.1512
$135.00Oct 16$0.00$0.25$0.13$0.16 10/02$0.13–$4.10$0.13841
$135.00Nov 20$1.15$1.70$1.42$1.80 10/02$0.90–$7.60$1.4280
$135.00Dec 18$1.85$2.60$2.23$3.90 09/30$1.53–$8.85$2.23138
$135.00Jan 15$2.60$3.50$3.05$9.18 09/17$2.15–$10.00$3.0532
$135.00Feb 19$3.90$5.20$4.55$5.14 10/02$3.45–$12.50$4.5526
$135.00May 21$6.50$8.70$7.60$10.00 09/28$6.45–$15.85$7.6061
$100.00Nov 20$19.30$21.10$20.20$42.81 08/17$16.30–$33.85$20.207
$100.00Dec 18$19.40$21.80$20.60$34.72 09/14$16.85–$34.55$20.6030
$100.00Jan 15$20.30$22.50$21.40$26.99 09/24$17.55–$34.85$21.4022
$100.00Feb 19$22.10$23.80$22.95$31.35 09/11$19.40–$36.15$22.954
$100.00May 21$24.40$26.60$25.50$29.36 10/01$21.70–$38.30$25.5064
$140.00Oct 16$0.00$0.20$0.10$0.10 10/02$0.10–$2.38$0.1037
$140.00Nov 20$0.70$1.15$0.93$1.55 10/02$0.43–$5.55$0.9390
$140.00Dec 18$0.55$2.55$1.55$2.00 10/02$1.02–$6.75$1.551.4K
$140.00Jan 15$1.80$2.70$2.25$7.38 09/17$1.45–$7.90$2.2562
$140.00Feb 19$2.90$4.00$3.45$3.90 10/02$2.25–$10.30$3.4546
$140.00May 21$5.30$7.50$6.40$6.93 10/02$4.65–$14.15$6.4034
$95.00Dec 18$23.80$26.30$25.05$31.48 09/22$21.00–$39.25$25.0528
$95.00Jan 15$24.70$26.80$25.75$47.00 08/11$21.90–$39.45$25.7512
$95.00Feb 19$25.80$27.90$26.85--$22.90–$40.40$25.801
$95.00May 21$28.10$30.40$29.25$48.50 09/01$25.30–$42.30$29.253
$145.00Oct 16$0.00$0.35$0.18$0.05 10/02$0.18–$1.00$0.0541
$145.00Nov 20$0.40$0.70$0.55$1.20 10/01$0.40–$3.80$0.55305
$145.00Dec 18$0.75$1.65$1.20$2.41 09/25$0.63–$4.95$1.20228
$145.00Jan 15$0.40$1.75$1.08$2.92 09/28$0.93–$6.05$1.0817
$145.00Feb 19$2.10$2.95$2.53$3.03 10/02$1.98–$8.45$2.5395
$145.00May 21$4.20$6.10$5.15$17.20 08/31$4.55–$11.80$5.1515
$90.00Dec 18$28.50$31.10$29.80$45.90 09/02$25.40–$44.05$29.8057
$90.00Jan 15$28.80$31.60$30.20--$26.15–$44.15$28.801
$90.00May 21$31.70$34.10$32.90$33.50 10/02$28.95–$46.50$32.9016
$150.00Oct 16$0.00$0.95$0.48$0.14 09/24$0.23–$1.15$0.1484
$150.00Nov 20$0.30$0.45$0.38$0.77 09/30$0.38–$2.60$0.38141
$150.00Dec 18$0.50$0.90$0.70$1.15 09/30$0.40–$3.75$0.70129
$150.00Jan 15$0.80$1.30$1.05$2.45 09/29$0.65–$4.75$1.0561
$150.00Feb 19$1.55$2.30$1.92$3.10 09/28$1.38–$6.90$1.9241
$150.00May 21$3.10$4.90$4.00$6.50 09/25$3.48–$10.00$4.0015
$85.00Dec 18$33.20$35.90$34.55$50.75 09/02$30.35–$48.85$34.553
$85.00Jan 15$33.50$36.20$34.85--$30.75–$48.95$33.502
$155.00Oct 16$0.00$0.95$0.48$0.12 09/28$0.23–$1.10$0.1237
$155.00Nov 20$0.05$0.75$0.40$0.29 10/02$0.23–$1.80$0.29241
$155.00Dec 18$0.30$0.75$0.53$1.10 09/25$0.33–$2.63$0.5340
$155.00Jan 15$0.55$0.95$0.75$3.30 09/17$0.55–$3.50$0.7514
$155.00Feb 19$1.15$1.85$1.50$2.60 09/28$1.15–$5.55$1.5050
$155.00May 21$2.70$4.00$3.35$12.46 08/31$2.55–$8.45$3.358
$80.00Dec 18$38.10$40.70$39.40$60.00 08/10$35.25–$53.45$39.404
$80.00Feb 19$39.30$41.30$40.30$40.29 10/02$35.55–$54.25$40.2938
$80.00May 21$40.60$43.20$41.90$55.00 09/14$37.55–$55.25$41.908
$160.00Oct 16$0.00$1.15$0.57$0.42 09/03$0.15–$1.18$0.422
$160.00Nov 20$0.00$0.95$0.48$0.32 09/30$0.18–$1.33$0.3272
$160.00Dec 18$0.00$0.75$0.38$0.41 10/02$0.23–$2.05$0.38159
$160.00Jan 15$0.00$1.10$0.55$2.19 09/09$0.40–$2.68$0.5522
$160.00Feb 19$0.85$1.35$1.10$3.60 09/18$0.80–$4.35$1.1021
$160.00May 21$2.15$3.50$2.83$4.30 09/30$2.30–$7.15$2.8354
$75.00Nov 20$43.20$46.30$44.75--$39.60–$58.05$43.201
$75.00Dec 18$42.80$46.80$44.80$67.15 08/31$39.90–$58.35$44.801
$75.00Feb 19$43.20$46.30$44.75--$40.55–$58.75$43.202
$75.00May 21$44.50$47.40$45.95$57.30 09/08$41.70–$60.05$45.9515
$165.00Oct 16$0.00$0.95$0.48$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$0.2539
$165.00Dec 18$0.00$0.75$0.38$2.00 09/02$0.15–$1.73$0.38103
$165.00Jan 15$0.00$1.15$0.57$4.20 08/28$0.30–$2.00$0.5712
$165.00Feb 19$0.20$1.10$0.65$1.95 09/30$0.65–$3.45$0.6512
$165.00May 21$1.30$3.00$2.15--$2.15–$2.15—$1.3012
$70.00Jan 15$48.30$51.60$49.95--$45.00–$63.25$48.302
$70.00May 21$49.00$52.00$50.50$73.00 08/11$46.25–$64.65$50.503
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Oct 16$2.35$2.90$2.63$3.60 10/02$0.83–$6.25$2.6377
$120.00Nov 20$6.30$6.80$6.55$7.00 10/02$3.03–$9.00$6.5553
$120.00Dec 18$6.40$8.20$7.30$8.10 10/02$4.25–$10.55$7.30323
$120.00Jan 15$8.10$9.10$8.60$8.80 10/02$5.10–$11.00$8.606
$120.00Feb 19$9.40$10.20$9.80$8.00 09/25$6.35–$12.75$9.4015
$120.00May 21$12.00$13.40$12.70$11.07 09/22$8.65–$14.85$12.0035
$115.00Oct 16$0.60$0.95$0.77$1.06 10/02$0.55–$2.85$0.7741
$115.00Nov 20$3.90$4.60$4.25$3.50 10/01$1.95–$6.05$3.9088
$115.00Dec 18$5.10$5.80$5.45$5.07 10/02$2.68–$7.80$5.1078
$115.00Jan 15$4.90$6.80$5.85$4.65 10/01$3.40–$8.05$4.9032
$115.00Feb 19$6.80$8.90$7.85$4.85 09/14$4.70–$9.35$6.8069
$115.00May 21$9.80$11.00$10.40$9.70 10/02$7.25–$11.80$9.8021
$125.00Oct 16$5.50$7.30$6.40$4.90 09/22$2.00–$10.80$5.5045
$125.00Nov 20$8.90$9.80$9.35$6.63 10/01$4.45–$12.70$8.9062
$125.00Dec 18$10.00$12.00$11.00$7.78 10/01$6.05–$13.75$10.00214
$125.00Jan 15$10.50$12.80$11.65$6.61 09/04$6.90–$14.55$10.5014
$125.00Feb 19$12.00$13.10$12.55$13.32 10/02$8.15–$15.95$12.5532
$125.00May 21$14.60$16.10$15.35$13.00 09/24$11.15–$18.10$14.6013
$110.00Oct 16$0.00$0.45$0.23$0.85 10/02$0.20–$1.05$0.2350
$110.00Nov 20$2.40$2.90$2.65$2.70 10/02$1.25–$3.85$2.6546
$110.00Dec 18$3.30$4.00$3.65$3.29 09/28$1.67–$5.05$3.30197
$110.00Jan 15$4.00$4.80$4.40$3.50 09/22$2.15–$5.90$4.0035
$110.00Feb 19$4.30$7.00$5.65$4.70 10/01$3.50–$7.50$4.70140
$110.00May 21$7.60$8.70$8.15$5.93 09/21$4.70–$9.30$7.6010
$130.00Oct 16$10.30$12.80$11.55$11.59 10/02$3.70–$16.10$11.5513
$130.00Nov 20$12.30$13.30$12.80$9.40 10/01$6.65–$17.15$12.3063
$130.00Dec 18$13.20$15.10$14.15$11.05 10/01$7.80–$17.75$13.2050
$130.00Jan 15$13.20$15.90$14.55$8.60 09/14$9.15–$18.05$13.2015
$130.00Feb 19$15.20$16.20$15.70$11.80 09/15$10.45–$19.10$15.2055
$130.00May 21$17.70$19.80$18.75$14.15 09/08$12.90–$21.45$17.7022
$105.00Oct 16$0.00$0.30$0.15$0.20 10/02$0.10–$1.15$0.1524
$105.00Nov 20$1.35$1.75$1.55$1.80 10/02$0.78–$2.33$1.5550
$105.00Dec 18$1.50$2.65$2.08$1.40 09/11$1.10–$3.28$1.5034
$105.00Jan 15$2.30$3.40$2.85$2.65 10/02$1.45–$4.00$2.655
$105.00Feb 19$3.90$4.40$4.15$3.40 10/01$2.60–$5.10$3.9025
$105.00May 21$5.10$6.90$6.00$5.00 09/22$3.90–$7.20$5.109
$135.00Oct 16$15.30$17.70$16.50$16.34 10/02$6.10–$20.80$16.343
$135.00Nov 20$16.20$18.30$17.25$14.85 09/28$9.20–$21.20$16.2015
$135.00Dec 18$17.10$18.80$17.95$12.20 09/10$10.00–$21.80$17.1059
$135.00Jan 15$17.40$19.40$18.40$11.00 09/14$11.55–$21.90$17.4023
$135.00Feb 19$18.70$19.80$19.25$16.80 09/22$12.90–$23.10$18.708
$135.00May 21$21.00$23.00$22.00$19.25 09/25$15.85–$25.10$21.005
$100.00Nov 20$0.70$1.00$0.85$0.79 10/02$0.45–$1.60$0.7959
$100.00Dec 18$0.90$1.70$1.30$0.50 08/19$0.68–$2.03$0.9046
$100.00Jan 15$1.60$2.30$1.95$1.49 09/24$1.00–$2.55$1.6011
$100.00Feb 19$2.60$3.20$2.90$2.30 09/11$1.58–$3.50$2.60215
$100.00May 21$4.70$5.30$5.00$5.10 10/02$2.90–$5.90$5.00190
$140.00Oct 16$20.20$22.70$21.45$16.10 09/25$9.95–$25.60$20.20--
$140.00Nov 20$20.60$22.50$21.55$19.15 09/29$12.00–$25.90$20.6018
$140.00Dec 18$21.10$23.40$22.25$12.95 09/03$13.00–$26.00$21.1071
$140.00Jan 15$21.00$23.60$22.30$10.90 08/21$13.90–$26.30$21.007
$140.00Feb 19$22.60$24.40$23.50$17.00 09/15$15.75–$27.60$22.605
$95.00Nov 20$0.25$0.90$0.57$0.39 10/02$0.20–$1.27$0.3960
$95.00Dec 18$0.75$1.30$1.02$0.75 09/09$0.53–$1.70$0.7521
$95.00Jan 15$0.90$1.65$1.27$1.40 09/09$0.77–$2.08$1.2763
$95.00Feb 19$1.85$2.35$2.10$1.65 09/11$1.18–$2.38$1.857
$95.00May 21$3.10$4.20$3.65$2.60 09/14$2.23–$4.15$3.1060
$145.00Oct 16$25.30$27.70$26.50$8.61 08/31$13.20–$30.65$25.30--
$145.00Nov 20$25.40$27.90$26.65$11.27 08/31$15.70–$31.20$25.4038
$145.00Dec 18$25.60$28.10$26.85$17.30 09/15$16.30–$30.80$25.6046
$145.00Jan 15$26.00$28.00$27.00$13.20 08/17$17.10–$31.30$26.005
$145.00Feb 19$26.60$28.50$27.55$21.00 09/09$18.90–$31.50$26.606
$145.00May 21$28.30$30.30$29.30--$21.25–$33.05$28.3018
$90.00Nov 20$0.00$0.70$0.35$0.16 09/25$0.20–$1.18$0.1615
$90.00Dec 18$0.10$1.25$0.68$0.48 10/01$0.28–$1.30$0.48101
$90.00Jan 15$0.50$1.95$1.23$0.75 09/09$0.63–$1.70$0.75124
$90.00Feb 19$0.75$2.15$1.45$1.22 10/02$0.68–$1.65$1.2226
$90.00May 21$2.55$3.10$2.83$2.50 09/28$1.58–$3.05$2.559
$150.00Dec 18$30.40$32.50$31.45--$20.00–$36.00$30.4019
$150.00Jan 15$30.50$33.10$31.80$15.30 08/31$20.70–$36.05$30.50--
$150.00May 21$32.30$34.40$33.35--$24.50–$37.25$32.305
$85.00Nov 20$0.00$0.65$0.33--$0.33–$1.13--2
$85.00Dec 18$0.00$1.05$0.53$0.30 10/01$0.15–$1.23$0.30285
$85.00Jan 15$0.00$1.75$0.88$0.52 09/08$0.35–$1.35$0.52401
$85.00Feb 19$0.45$1.60$1.03$0.77 10/02$0.63–$1.48$0.7733
$85.00May 21$1.60$2.55$2.08$1.60 10/01$0.90–$2.42$1.6026
$155.00Feb 19$35.80$36.80$36.30$21.60 09/01$25.65–$40.90$35.808
$155.00May 21$36.50$38.50$37.50--$28.00–$41.65$36.507
$80.00Nov 20$0.00$0.60$0.30$0.50 09/08$0.30–$1.10$0.30126
$80.00Dec 18$0.00$0.95$0.48$0.25 09/10$0.13–$1.20$0.2547
$80.00Jan 15$0.00$1.40$0.70$0.74 08/05$0.20–$1.27$0.7036
$80.00Feb 19$0.00$1.50$0.75--$0.38–$1.33--25
$80.00May 21$0.90$2.35$1.63$1.00 09/17$0.70–$1.63$1.004
$160.00Dec 18$39.60$42.40$41.00$22.51 08/11$28.35–$45.95$39.60--
$160.00May 21$40.40$43.60$42.00--$31.85–$46.40$40.402
$75.00Nov 20$0.00$0.95$0.48$0.10 08/13$0.28–$1.08$0.1024
$75.00Dec 18$0.00$0.95$0.48--$0.35–$1.15--2
$75.00Jan 15$0.00$1.15$0.57$0.10 08/17$0.13–$1.23$0.1018
$75.00May 21$0.10$2.25$1.18$0.45 10/02$0.48–$1.73$0.4512
$75.00Feb 19$0.00$1.05$0.53--$0.38–$0.53--2
$165.00Nov 20$44.10$47.90$46.00$26.75 08/10$32.60–$50.70$44.10--
$70.00Nov 20$0.00$1.15$0.57--$0.25–$1.08--3
$70.00Dec 18$0.00$1.15$0.57$0.10 08/11$0.38–$1.13$0.1016
$70.00Jan 15$0.00$0.95$0.48--$0.10–$1.18--6
$70.00Feb 19$0.00$1.00$0.50--$0.18–$0.50--3
$70.00May 21$0.25$1.20$0.73--$0.43–$1.58$0.2513
$65.00Nov 20$0.00$2.15$1.08--$0.18–$1.08--11
$65.00Dec 18$0.00$1.15$0.57--$0.38–$1.10--7
$65.00Feb 19$0.00$1.15$0.57--$0.13–$1.13--3
$60.00Nov 20$0.00$0.45$0.23--$0.23–$0.23—--1

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 1,120
Total Puts 59
Put/Call Ratio 0.05
Net Difference 1,061

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 731
Total Puts 501
Average Put/Call Ratio 0.68
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