LDOS - Options Database

LDOS

LEIDOS HLDGS INC

$119.40 -0.25%

(10/13 18:02) ◀

Wednesday, October 14, 2026 (3:05pm)

▶ (10/14 18:02)

◀ 10/14 15:05 ▶

Option Volume

Detail

ℹ

Current (10/14 3:05pm) 89

Calls: 72 (81%)

Puts: 17 (19%)

Prior (10/13) 60

Calls: 33 (55%)

Puts: 27 (45%)

Current vs Prior +48.33%

Calls: +118.18% (Calls)

Puts: -37.04% (Puts)

Prior 7-Day Total 2,391

Calls: 1,844 (77%)

Puts: 547 (23%)

Prior 7-Day Average 341

Calls: 263 (77%)

Puts: 78 (23%)

Current vs Prior 7-Day Avg -73.94%

Calls: -72.67%

Puts: -78.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 3:05pm) $25.2K

Calls: $20.7K (82%)

Puts: $4.5K (18%)

Prior (10/13) $16.8K

Calls: $8.3K (49%)

Puts: $8.5K (51%)

Current vs Prior +49.73%

Calls: +148.77%

Puts: -47.22%

Prior 7-Day Total $587.3K

Calls: $375.8K (64%)

Puts: $211.5K (36%)

Prior 7-Day Average $83.9K

Calls: $53.7K (64%)

Puts: $30.2K (36%)

Current vs Prior 7-Day Avg -69.97%

Calls: -61.43%

Puts: -85.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 3:05pm) 0.24

Prior (10/13) 0.82

Current vs Prior -71.14%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -61.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 3:05pm) 14,187

Calls: 9,626 (68%)

Puts: 4,561 (32%)

Prior (10/13) 14,167

Calls: 9,608 (68%)

Puts: 4,559 (32%)

Current vs Prior +0.14%

Prior 7-Day Total 97,499

Calls: 65,774 (67%)

Puts: 31,725 (33%)

Prior 7-Day Average 13,928

Calls: 9,396 (67%)

Puts: 4,532 (33%)

Current vs Prior 7-Day Avg +1.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)

Current 4.88% | 12.27%4.88% | 12.27%

Prior 5.49% | 12.30%5.49% | 12.30%

Current vs Prior -11.06% | -0.21%-11.06% | -0.21%

Prior 7-Day Avg 6.62% | 12.93%6.62% | 12.93%

Current vs 7-Day Avg -26.26% | -5.11%-26.26% | -5.11%

Prior 7-Day Eod 5.49% | 12.30%6.18% | 12.45%

Current vs 7-Day Eod -11.06% | -0.21%-21.02% | -1.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.29% | 9.95%

Calls: 43.90% | 11.90%

Puts: 8.67% | 8.00%

Prior 20.30% | 12.79%

Calls: 14.71% | 12.77%

Puts: 25.88% | 12.82%

Current vs Prior +29.51% | -22.20%

Prior 7-Day Avg 21.42% | 10.88%

Calls: 18.94% | 11.86%

Puts: 23.90% | 9.90%

Current vs 7-Day Avg +22.73% | -8.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($20.7K) vs puts ($4.5K). Extreme bullish P/C ratio of 0.24 - heavy call buying (72 calls vs 17 puts). P/C ratio dropping 71% - sentiment shifting bullish. Call-heavy open interest (9,626 calls vs 4,561 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 7.0%, best 3.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	5.90	6.10	$6.00	3.3%	--	0.51	66
$110.00	Nov 20	11.60	12.30	$11.95	5.9%	--	0.76	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	12.30	13.00	$12.65	5.5%	--	0.74	63
$125.00	Nov 20	8.80	9.50	$9.15	7.7%	--	0.62	61
$120.00	Nov 20	6.00	6.50	$6.25	8.0%	--	0.49	53
$120.00	Oct 16	1.65	1.80	$1.73	8.7%	1	0.57	62
$140.00	Nov 20	20.70	22.80	$21.75	9.7%	--	0.88	18

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 0.76, highest 0.98)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	3.20	5.00	$4.10	43.9%	--	0.87	18
$110.00	Nov 20	11.60	12.30	$11.95	5.9%	--	0.76	66
$115.00	Nov 20	7.90	8.90	$8.40	11.9%	--	0.64	28
$120.00	Nov 20	5.90	6.10	$6.00	3.3%	--	0.51	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	10.40	12.70	$11.55	19.9%	--	0.98	13
$125.00	Oct 16	5.20	6.90	$6.05	28.1%	1	0.94	44
$140.00	Nov 20	20.70	22.80	$21.75	9.7%	--	0.88	18
$135.00	Nov 20	16.20	18.20	$17.20	11.6%	--	0.82	15
$130.00	Nov 20	12.30	13.00	$12.65	5.5%	--	0.74	63

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 38, top 10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	0.05	0.15	$0.10	100.0%	10	0.06	185
$135.00	Nov 20	1.15	1.50	$1.33	26.3%	6	0.17	100
$130.00	Nov 20	1.90	2.45	$2.17	25.3%	5	0.26	124
$120.00	Oct 16	0.90	1.25	$1.08	32.4%	2	0.43	29
$125.00	Nov 20	3.20	4.00	$3.60	22.2%	1	0.38	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	1.95	2.70	$2.33	32.2%	5	0.24	47
$105.00	Nov 20	1.00	1.65	$1.33	48.9%	4	0.15	52
$115.00	Nov 20	3.60	4.10	$3.85	13.0%	2	0.36	83
$110.00	Oct 16	0.00	1.75	$0.88	198.9%	1	0.16	42
$120.00	Oct 16	1.65	1.80	$1.73	8.7%	1	0.57	62

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 183.4%, max 183.4%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 16	Nov 20	113.3%	40.0%	183.4%	6	89

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.66, avg 3.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Oct 16	$3.02	$1.98	$3.02	87%	0.66	$118.02
$115.00	$120.00	Nov 20	$2.40	$2.60	$2.40	64%	1.08	$117.40
$135.00	$140.00	Nov 20	$0.48	$4.52	$0.48	18%	9.42	$135.48
$130.00	$135.00	Nov 20	$0.84	$4.16	$0.84	26%	4.95	$130.84
$125.00	$130.00	Nov 20	$1.43	$3.57	$1.43	38%	2.50	$126.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$120.00	Nov 20	$2.90	$2.10	$2.90	62%	0.72	$122.10
$110.00	$105.00	Oct 16	$0.50	$4.50	$0.50	16%	9.00	$109.50
$115.00	$110.00	Nov 20	$1.52	$3.48	$1.52	36%	2.29	$113.48
$120.00	$115.00	Oct 16	$1.45	$3.55	$1.45	57%	2.45	$118.55
$110.00	$105.00	Nov 20	$1.00	$4.00	$1.00	24%	4.00	$109.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.24, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Oct 16	$0.98	$0.98	$4.02	57%	0.24	$120.98
$120.00	$125.00	Nov 20	$2.40	$2.40	$2.60	49%	0.92	$122.40
$125.00	$130.00	Nov 20	$1.43	$1.43	$3.57	62%	0.40	$126.43
$130.00	$135.00	Nov 20	$0.84	$0.84	$4.16	74%	0.20	$130.84
$135.00	$140.00	Nov 20	$0.48	$0.48	$4.52	82%	0.11	$135.48

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$0.65	$0.65	$4.35	85%	0.15	$104.35
$110.00	$105.00	Nov 20	$1.00	$1.00	$4.00	76%	0.25	$109.00
$115.00	$110.00	Nov 20	$1.52	$1.52	$3.48	64%	0.44	$113.48
$110.00	$105.00	Oct 16	$0.50	$0.50	$4.50	84%	0.11	$109.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.72, cheapest $4.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Oct 16	Nov 20	$4.92	38.8%	41.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Oct 16	Nov 20	$4.52	38.8%	41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.35% of stock, avg 8.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Oct 16	$1.08	$1.73	$2.81	$117.19	$122.81	2.35%
$115.00	Oct 16	$4.10	$0.28	$4.38	$110.62	$119.38	3.67%
$125.00	Oct 16	$0.10	$6.05	$6.15	$118.85	$131.15	5.15%
$130.00	Oct 16	$0.03	$11.55	$11.58	$118.42	$141.58	9.70%
$115.00	Nov 20	$8.40	$3.85	$12.25	$102.75	$127.25	10.26%
$120.00	Nov 20	$6.00	$6.25	$12.25	$107.75	$132.25	10.26%
$125.00	Nov 20	$3.60	$9.15	$12.75	$112.25	$137.75	10.68%
$110.00	Nov 20	$11.95	$2.33	$14.28	$95.72	$124.28	11.96%
$130.00	Nov 20	$2.17	$12.65	$14.82	$115.18	$144.82	12.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.32% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$125.00	$115.00	Oct 16	$0.10	$0.28	$0.38	$114.62	$125.38
$125.00	$105.00	Oct 16	$0.10	$0.38	$0.48	$104.52	$125.48
$140.00	$115.00	Oct 16	$0.35	$0.28	$0.63	$114.37	$140.63
$140.00	$105.00	Oct 16	$0.35	$0.38	$0.73	$104.27	$140.73
$125.00	$110.00	Oct 16	$0.10	$0.88	$0.98	$109.02	$125.98
$140.00	$110.00	Oct 16	$0.35	$0.88	$1.23	$108.77	$141.23
$140.00	$100.00	Nov 20	$0.85	$0.68	$1.53	$98.47	$141.53
$120.00	$115.00	Oct 16	$1.08	$0.28	$1.36	$113.64	$121.36
$135.00	$100.00	Nov 20	$1.33	$0.68	$2.01	$97.99	$137.01
$120.00	$105.00	Oct 16	$1.08	$0.38	$1.46	$103.54	$121.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.29, avg credit $1.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/105	135/140	Nov 20	$1.13	$3.87	67%	0.29	$103.87	$136.13
100/105	130/135	Nov 20	$1.49	$3.51	59%	0.42	$103.51	$131.49
105/110	135/140	Nov 20	$1.48	$3.52	58%	0.42	$108.52	$136.48
105/110	130/135	Nov 20	$1.84	$3.16	50%	0.58	$108.16	$131.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 1.45, cheapest $0.12)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 16	$2.04	$2.96	81%	1.45
$120.00	$125.00	$130.00	Oct 16	$0.91	$4.09	41%	4.49
$130.00	$135.00	$140.00	Nov 20	$0.36	$4.64	14%	12.89
$130.00	$135.00	$140.00	Oct 16	$0.12	$4.88	5%	40.67
$125.00	$130.00	$135.00	Nov 20	$0.59	$4.41	20%	7.47

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 16	$2.87	$2.13	80%	0.74
$115.00	$120.00	$125.00	Nov 20	$0.50	$4.50	26%	9.00
$120.00	$125.00	$130.00	Oct 16	$1.18	$3.82	41%	3.24
$120.00	$125.00	$130.00	Nov 20	$0.60	$4.40	25%	7.33
$100.00	$105.00	$110.00	Nov 20	$0.35	$4.65	16%	13.29

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 $-0.55, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Nov 20	-$1.20	$3.80
$125.00	$130.00	1:2	Nov 20	-$0.74	$4.26
$130.00	$135.00	1:2	Nov 20	-$0.49	$4.51
$135.00	$140.00	1:2	Nov 20	-$0.37	$4.63
$130.00	$135.00	1:2	Oct 16	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Oct 16	-$0.55	$4.45
$120.00	$115.00	1:2	Nov 20	-$1.45	$3.55
$115.00	$110.00	1:2	Nov 20	-$0.81	$4.19
$110.00	$105.00	1:2	Nov 20	-$0.33	$4.67
$105.00	$100.00	1:2	Nov 20	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.94%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 20	$5.90	0.51	0.5%	4.94%	5.44%	--	66
$125.00	Nov 20	$3.20	0.38	4.7%	2.68%	7.37%	1	45
$130.00	Nov 20	$1.90	0.26	8.9%	1.59%	10.47%	5	124
$135.00	Nov 20	$1.15	0.17	13.1%	0.96%	14.03%	6	100
$140.00	Nov 20	$0.60	0.12	17.2%	0.50%	17.76%	--	108
$120.00	Oct 16	$0.90	0.43	0.5%	0.75%	1.26%	2	29

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, 174 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 $75.00 05-21 call last traded $57.30 on 09/08 (now $46.30/$48.80) — try a limit near $47.55. Also watch the $80.00 05-21 call last traded $55.00 on 09/14 (now $41.80/$44.30) — try a limit near $43.05; the $90.00 05-21 call last traded $33.50 on 10/02 (now $33.20/$35.30) — try a limit near $33.50. Most tradeable put: the $155.00 02-19 put last traded $21.60 on 09/01 (now $34.50/$36.80) — try a limit near $34.50.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$120.00	Oct 16	$0.65	$2.10	$1.38	$2.20 10/02	$0.48–$14.10		$1.38	28
$120.00	Nov 20	$4.80	$7.10	$5.95	$6.39 10/02	$3.90–$16.70		$5.95	65
$120.00	Dec 18	$7.10	$8.70	$7.90	$10.90 09/22	$5.10–$17.55		$7.90	258
$120.00	Jan 15	$8.10	$10.00	$9.05	$9.09 10/02	$6.45–$18.95		$9.05	26
$120.00	Feb 19	$9.90	$11.70	$10.80	$29.70 08/14	$8.00–$21.20		$10.80	26
$120.00	May 21	$13.00	$15.60	$14.30	$16.87 10/01	$11.05–$24.60		$14.30	17
$115.00	Nov 20	$8.40	$10.00	$9.20	$13.40 10/02	$5.75–$20.65		$9.20	28
$115.00	Dec 18	$9.70	$11.80	$10.75	$10.02 10/02	$7.20–$21.70		$10.02	145
$115.00	Jan 15	$10.60	$12.70	$11.65	$30.10 08/31	$8.15–$22.40		$11.65	25
$115.00	Feb 19	$12.60	$14.50	$13.55	$33.37 08/14	$10.00–$24.40		$13.55	4
$115.00	May 21	$15.80	$18.20	$17.00	$27.75 09/14	$13.45–$27.10		$17.00	62
$115.00	Oct 16	$4.60	$6.50	$5.55	--	$1.95–$6.85		$4.60	18
$125.00	Oct 16	$0.00	$0.45	$0.23	$0.92 10/02	$0.23–$10.20		$0.23	185
$125.00	Nov 20	$3.90	$4.80	$4.35	$4.54 10/02	$2.42–$13.00		$4.35	44
$125.00	Dec 18	$5.00	$6.30	$5.65	$7.95 10/01	$3.58–$14.45		$5.65	80
$125.00	Jan 15	$5.90	$7.40	$6.65	$13.10 09/18	$4.05–$15.75		$6.65	9
$125.00	Feb 19	$8.00	$9.40	$8.70	$12.30 09/22	$6.55–$17.70		$8.70	11
$125.00	May 21	$11.50	$13.30	$12.40	$13.78 10/01	$9.45–$21.25		$12.40	16
$110.00	Oct 16	$9.20	$11.90	$10.55	$14.60 09/24	$5.35–$23.30		$10.55	--
$110.00	Nov 20	$11.20	$14.10	$12.65	$31.49 08/12	$8.65–$24.50		$12.65	66
$110.00	Dec 18	$13.00	$14.90	$13.95	$18.55 09/24	$10.05–$25.55		$13.95	1.0K
$110.00	Jan 15	$13.90	$15.90	$14.90	$19.00 09/24	$10.75–$26.15		$14.90	32
$110.00	Feb 19	$15.70	$17.60	$16.65	$37.10 08/14	$12.70–$27.60		$16.65	3
$110.00	May 21	$18.70	$21.10	$19.90	$22.70 10/01	$15.40–$30.75		$19.90	64
$130.00	Oct 16	$0.00	$0.15	$0.08	$0.30 10/02	$0.08–$6.15		$0.08	334
$130.00	Nov 20	$2.45	$2.95	$2.70	$3.50 10/02	$1.45–$10.35		$2.70	123
$130.00	Dec 18	$3.20	$4.50	$3.85	$4.00 10/02	$2.28–$11.60		$3.85	122
$130.00	Jan 15	$4.00	$5.50	$4.75	$6.47 09/28	$3.03–$12.70		$4.75	54
$130.00	Feb 19	$5.70	$7.80	$6.75	$8.60 09/30	$4.55–$15.15		$6.75	36
$130.00	May 21	$9.40	$11.30	$10.35	$10.00 10/02	$7.75–$18.80		$10.00	20
$105.00	Nov 20	$15.80	$18.10	$16.95	$31.50 08/07	$11.90–$29.30		$16.95	9
$105.00	Dec 18	$16.70	$18.90	$17.80	$41.22 08/18	$13.20–$29.95		$17.80	25
$105.00	Jan 15	$17.50	$20.10	$18.80	$36.20 08/10	$13.95–$30.50		$18.80	14
$105.00	Feb 19	$19.10	$21.30	$20.20	$38.50 08/10	$15.55–$32.10		$20.20	4
$105.00	May 21	$22.00	$24.40	$23.20	$32.73 09/16	$18.60–$34.40		$23.20	12
$135.00	Oct 16	$0.00	$0.40	$0.20	$0.16 10/02	$0.13–$4.10		$0.16	840
$135.00	Nov 20	$1.40	$1.80	$1.60	$1.80 10/02	$0.90–$7.60		$1.60	100
$135.00	Dec 18	$2.15	$2.85	$2.50	$3.90 09/30	$1.53–$8.85		$2.50	141
$135.00	Jan 15	$2.85	$4.00	$3.43	$9.18 09/17	$2.15–$10.00		$3.43	32
$135.00	Feb 19	$4.20	$5.80	$5.00	$5.14 10/02	$3.45–$12.50		$5.00	27
$135.00	May 21	$7.40	$9.40	$8.40	$10.00 09/28	$6.45–$15.85		$8.40	61
$100.00	Nov 20	$20.20	$22.50	$21.35	$42.81 08/17	$16.30–$33.85		$21.35	7
$100.00	Dec 18	$20.80	$23.40	$22.10	$34.72 09/14	$16.85–$34.55		$22.10	30
$100.00	Jan 15	$21.50	$23.50	$22.50	$26.99 09/24	$17.55–$34.85		$22.50	22
$100.00	Feb 19	$23.00	$24.90	$23.95	$31.35 09/11	$19.40–$36.15		$23.95	4
$100.00	May 21	$25.40	$28.00	$26.70	$29.36 10/01	$21.70–$38.30		$26.70	64
$140.00	Oct 16	$0.00	$0.70	$0.35	$0.10 10/02	$0.10–$2.38		$0.10	37
$140.00	Nov 20	$0.70	$1.30	$1.00	$1.55 10/02	$0.43–$5.55		$1.00	108
$140.00	Dec 18	$0.60	$1.95	$1.27	$2.00 10/02	$1.02–$6.75		$1.27	1.4K
$140.00	Jan 15	$1.85	$2.95	$2.40	$7.38 09/17	$1.45–$7.90		$2.40	62
$140.00	Feb 19	$3.00	$4.60	$3.80	$3.90 10/02	$2.25–$10.30		$3.80	41
$140.00	May 21	$6.20	$8.10	$7.15	$6.93 10/02	$4.65–$14.15		$6.93	34
$95.00	Dec 18	$25.40	$28.00	$26.70	$31.48 09/22	$21.00–$39.25		$26.70	28
$95.00	Jan 15	$25.90	$28.50	$27.20	$47.00 08/11	$21.90–$39.45		$27.20	12
$95.00	Feb 19	$27.10	$29.00	$28.05	--	$22.90–$40.40		$27.10	1
$95.00	May 21	$29.20	$31.30	$30.25	$48.50 09/01	$25.30–$42.30		$30.25	3
$145.00	Oct 16	$0.00	$0.75	$0.38	$0.05 10/02	$0.18–$1.00		$0.05	40
$145.00	Nov 20	$0.45	$0.90	$0.68	$1.20 10/01	$0.40–$3.80		$0.68	306
$145.00	Dec 18	$0.80	$1.50	$1.15	$2.41 09/25	$0.63–$4.95		$1.15	225
$145.00	Jan 15	$1.20	$2.25	$1.73	$2.92 09/28	$0.93–$6.05		$1.73	17
$145.00	Feb 19	$2.20	$3.60	$2.90	$3.03 10/02	$1.98–$8.45		$2.90	88
$145.00	May 21	$4.80	$6.50	$5.65	$17.20 08/31	$4.55–$11.80		$5.65	15
$90.00	Dec 18	$30.10	$32.60	$31.35	$45.90 09/02	$25.40–$44.05		$31.35	57
$90.00	Jan 15	$30.50	$33.00	$31.75	--	$26.15–$44.15		$30.50	1
$90.00	May 21	$33.20	$35.30	$34.25	$33.50 10/02	$28.95–$46.50		$33.50	16
$150.00	Oct 16	$0.00	$0.75	$0.38	$0.14 09/24	$0.15–$1.15		$0.14	83
$150.00	Nov 20	$0.05	$1.00	$0.53	$0.77 09/30	$0.38–$2.60		$0.53	140
$150.00	Dec 18	$0.50	$2.90	$1.70	$1.15 09/30	$0.40–$3.75		$1.15	131
$150.00	Jan 15	$0.80	$1.65	$1.23	$2.45 09/29	$0.65–$4.75		$1.23	56
$150.00	Feb 19	$1.75	$2.75	$2.25	$3.10 09/28	$1.38–$6.90		$2.25	41
$150.00	May 21	$4.40	$5.40	$4.90	$6.50 09/25	$3.48–$10.00		$4.90	15
$85.00	Dec 18	$35.00	$37.80	$36.40	$50.75 09/02	$30.35–$48.85		$36.40	3
$85.00	Jan 15	$35.00	$37.90	$36.45	--	$30.75–$48.95		$35.00	2
$155.00	Oct 16	$0.00	$0.75	$0.38	$0.12 09/28	$0.23–$1.10		$0.12	37
$155.00	Nov 20	$0.15	$0.55	$0.35	$0.29 10/02	$0.23–$1.80		$0.29	241
$155.00	Dec 18	$0.30	$1.10	$0.70	$1.10 09/25	$0.33–$2.63		$0.70	40
$155.00	Jan 15	$0.50	$3.10	$1.80	$3.30 09/17	$0.55–$3.50		$1.80	14
$155.00	Feb 19	$1.25	$2.00	$1.63	$2.60 09/28	$1.15–$5.55		$1.63	50
$155.00	May 21	$2.75	$4.50	$3.63	$12.46 08/31	$2.55–$8.45		$3.63	8
$80.00	Dec 18	$38.90	$42.60	$40.75	$60.00 08/10	$35.25–$53.45		$40.75	4
$80.00	Feb 19	$40.50	$43.20	$41.85	$40.29 10/02	$35.55–$54.25		$40.50	38
$80.00	May 21	$41.80	$44.30	$43.05	$55.00 09/14	$37.55–$55.25		$43.05	8
$160.00	Oct 16	$0.00	$0.75	$0.38	$0.42 09/03	$0.15–$1.18		$0.38	2
$160.00	Nov 20	$0.00	$0.75	$0.38	$0.32 09/30	$0.18–$1.33		$0.32	72
$160.00	Dec 18	$0.00	$1.00	$0.50	$0.41 10/02	$0.23–$2.05		$0.41	159
$160.00	Jan 15	$0.35	$1.55	$0.95	$2.19 09/09	$0.40–$2.68		$0.95	22
$160.00	Feb 19	$0.40	$1.75	$1.08	$3.60 09/18	$0.80–$4.35		$1.08	21
$160.00	May 21	$1.75	$3.80	$2.78	$4.30 09/30	$2.30–$7.15		$2.78	54
$75.00	Nov 20	$43.60	$47.30	$45.45	--	$39.60–$58.05		$43.60	1
$75.00	Dec 18	$44.10	$47.50	$45.80	$67.15 08/31	$39.90–$58.35		$45.80	1
$75.00	Feb 19	$44.20	$47.90	$46.05	--	$40.55–$58.75		$44.20	2
$75.00	May 21	$46.30	$48.80	$47.55	$57.30 09/08	$41.70–$60.05		$47.55	15
$165.00	Oct 16	$0.00	$1.60	$0.80	$0.40 09/17	$0.20–$1.13		$0.40	14
$165.00	Nov 20	$0.00	$0.75	$0.38	$0.25 09/29	$0.20–$1.53		$0.25	39
$165.00	Dec 18	$0.00	$0.75	$0.38	$2.00 09/02	$0.15–$1.73		$0.38	103
$165.00	Jan 15	$0.10	$1.05	$0.58	$4.20 08/28	$0.30–$2.00		$0.58	12
$165.00	Feb 19	$0.35	$1.70	$1.02	$1.95 09/30	$0.65–$3.45		$1.02	12
$165.00	May 21	$1.70	$3.20	$2.45	--	$2.15–$2.75		$1.70	12
$70.00	Jan 15	$48.80	$52.50	$50.65	--	$50.65–$50.65	—	$48.80	2
$70.00	May 21	$50.90	$53.60	$52.25	--	$52.25–$52.25	—	$50.90	3

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$120.00	Oct 16	$1.15	$2.55	$1.85	$3.60 10/02	$0.83–$6.25	$1.85	62
$120.00	Nov 20	$5.10	$6.30	$5.70	$7.00 10/02	$3.03–$9.00	$5.70	53
$120.00	Dec 18	$6.30	$7.60	$6.95	$8.10 10/02	$4.25–$10.55	$6.95	327
$120.00	Jan 15	$6.70	$8.20	$7.45	$8.80 10/02	$5.10–$11.00	$7.45	6
$120.00	Feb 19	$8.00	$10.40	$9.20	$8.00 09/25	$6.35–$12.75	$8.00	15
$120.00	May 21	$11.50	$13.30	$12.40	$11.07 09/22	$8.65–$14.85	$11.50	40
$115.00	Oct 16	$0.00	$1.10	$0.55	$1.06 10/02	$0.20–$2.85	$0.55	42
$115.00	Nov 20	$2.90	$3.80	$3.35	$3.50 10/01	$1.95–$6.05	$3.35	83
$115.00	Dec 18	$4.40	$6.00	$5.20	$5.07 10/02	$2.68–$7.80	$5.07	78
$115.00	Jan 15	$4.60	$6.10	$5.35	$4.65 10/01	$3.40–$8.05	$4.65	32
$115.00	Feb 19	$5.70	$8.10	$6.90	$4.85 09/14	$4.70–$9.35	$5.70	69
$115.00	May 21	$8.00	$10.80	$9.40	$9.70 10/02	$7.25–$11.80	$9.40	25
$125.00	Oct 16	$4.10	$6.10	$5.10	$4.90 09/22	$2.00–$10.80	$4.90	44
$125.00	Nov 20	$7.50	$9.20	$8.35	$6.63 10/01	$4.45–$12.70	$7.50	61
$125.00	Dec 18	$8.60	$11.00	$9.80	$7.78 10/01	$6.05–$13.75	$8.60	214
$125.00	Jan 15	$9.60	$11.20	$10.40	$6.61 09/04	$6.90–$14.55	$9.60	14
$125.00	Feb 19	$10.50	$13.20	$11.85	$13.32 10/02	$8.15–$15.95	$11.85	32
$125.00	May 21	$13.10	$15.10	$14.10	$13.00 09/24	$11.15–$18.10	$13.10	15
$110.00	Oct 16	$0.00	$0.40	$0.20	$0.85 10/02	$0.20–$1.05	$0.20	42
$110.00	Nov 20	$1.70	$2.30	$2.00	$2.70 10/02	$1.25–$3.85	$2.00	47
$110.00	Dec 18	$2.70	$3.60	$3.15	$3.29 09/28	$1.67–$5.05	$3.15	200
$110.00	Jan 15	$3.00	$4.90	$3.95	$3.50 09/22	$2.15–$5.90	$3.50	37
$110.00	Feb 19	$4.10	$6.50	$5.30	$4.70 10/01	$3.50–$7.50	$4.70	140
$110.00	May 21	$6.10	$8.20	$7.15	$5.93 09/21	$4.70–$9.30	$6.10	10
$130.00	Oct 16	$8.40	$10.90	$9.65	$11.59 10/02	$3.70–$16.10	$9.65	13
$130.00	Nov 20	$11.00	$13.20	$12.10	$9.40 10/01	$6.65–$17.15	$11.00	63
$130.00	Dec 18	$11.90	$13.80	$12.85	$11.05 10/01	$7.80–$17.75	$11.90	50
$130.00	Jan 15	$12.40	$14.60	$13.50	$8.60 09/14	$9.15–$18.05	$12.40	15
$130.00	Feb 19	$13.60	$15.70	$14.65	$11.80 09/15	$10.45–$19.10	$13.60	55
$130.00	May 21	$16.20	$19.00	$17.60	$14.15 09/08	$12.90–$21.45	$16.20	22
$105.00	Oct 16	$0.00	$0.75	$0.38	$0.20 10/02	$0.10–$1.15	$0.20	24
$105.00	Nov 20	$0.85	$1.35	$1.10	$1.80 10/02	$0.78–$2.33	$1.10	52
$105.00	Dec 18	$1.40	$2.25	$1.83	$1.40 09/11	$1.10–$3.28	$1.40	35
$105.00	Jan 15	$2.00	$2.75	$2.38	$2.65 10/02	$1.45–$4.00	$2.38	5
$105.00	Feb 19	$2.80	$4.80	$3.80	$3.40 10/01	$2.60–$5.10	$3.40	25
$105.00	May 21	$5.40	$6.80	$6.10	$5.00 09/22	$3.90–$7.20	$5.40	9
$135.00	Oct 16	$13.60	$15.90	$14.75	$16.34 10/02	$6.10–$20.80	$14.75	--
$135.00	Nov 20	$14.40	$17.00	$15.70	$14.85 09/28	$9.20–$21.20	$14.85	15
$135.00	Dec 18	$15.60	$17.60	$16.60	$12.20 09/10	$10.00–$21.80	$15.60	59
$135.00	Jan 15	$16.20	$18.30	$17.25	$11.00 09/14	$11.55–$21.90	$16.20	23
$135.00	Feb 19	$17.20	$19.10	$18.15	$16.80 09/22	$12.90–$23.10	$17.20	8
$135.00	May 21	$19.60	$21.90	$20.75	$19.25 09/25	$15.85–$25.10	$19.60	5
$100.00	Nov 20	$0.40	$0.85	$0.63	$0.79 10/02	$0.45–$1.60	$0.63	57
$100.00	Dec 18	$0.80	$1.30	$1.05	$0.50 08/19	$0.68–$2.03	$0.80	46
$100.00	Jan 15	$1.20	$2.45	$1.83	$1.49 09/24	$1.00–$2.55	$1.49	12
$100.00	Feb 19	$2.15	$2.95	$2.55	$2.30 09/11	$1.58–$3.50	$2.30	215
$100.00	May 21	$3.30	$5.40	$4.35	$5.10 10/02	$2.90–$5.90	$4.35	190
$140.00	Oct 16	$18.20	$20.90	$19.55	$16.10 09/25	$9.95–$25.60	$18.20	--
$140.00	Nov 20	$19.10	$21.30	$20.20	$19.15 09/29	$12.00–$25.90	$19.15	18
$140.00	Dec 18	$19.80	$22.10	$20.95	$12.95 09/03	$13.00–$26.00	$19.80	71
$140.00	Jan 15	$19.80	$22.50	$21.15	$10.90 08/21	$13.90–$26.30	$19.80	7
$140.00	Feb 19	$21.00	$23.30	$22.15	$17.00 09/15	$15.75–$27.60	$21.00	5
$95.00	Nov 20	$0.05	$0.40	$0.23	$0.39 10/02	$0.20–$1.27	$0.23	62
$95.00	Dec 18	$0.40	$0.90	$0.65	$0.75 09/09	$0.53–$1.70	$0.65	21
$95.00	Jan 15	$0.65	$1.30	$0.98	$1.40 09/09	$0.77–$2.08	$0.98	63
$95.00	Feb 19	$1.15	$2.35	$1.75	$1.65 09/11	$1.18–$2.38	$1.65	6
$95.00	May 21	$2.45	$4.40	$3.43	$2.60 09/14	$2.23–$4.15	$2.60	60
$145.00	Oct 16	$23.20	$25.90	$24.55	$8.61 08/31	$13.20–$30.65	$23.20	--
$145.00	Nov 20	$23.60	$26.10	$24.85	$11.27 08/31	$15.70–$31.20	$23.60	38
$145.00	Dec 18	$24.00	$26.40	$25.20	$17.30 09/15	$16.30–$30.80	$24.00	46
$145.00	Jan 15	$24.60	$26.80	$25.70	$13.20 08/17	$17.10–$31.30	$24.60	5
$145.00	Feb 19	$24.90	$27.60	$26.25	$21.00 09/09	$18.90–$31.50	$24.90	6
$145.00	May 21	$27.00	$29.20	$28.10	--	$21.25–$33.05	$27.00	18
$90.00	Nov 20	$0.00	$0.40	$0.20	$0.16 09/25	$0.20–$1.18	$0.16	15
$90.00	Dec 18	$0.05	$0.60	$0.33	$0.48 10/01	$0.25–$1.30	$0.33	101
$90.00	Jan 15	$0.50	$0.90	$0.70	$0.75 09/09	$0.65–$1.70	$0.70	124
$90.00	Feb 19	$0.70	$1.40	$1.05	$1.22 10/02	$0.68–$1.95	$1.05	26
$90.00	May 21	$1.70	$2.80	$2.25	$2.50 09/28	$1.58–$3.05	$2.25	9
$150.00	Dec 18	$28.80	$31.20	$30.00	--	$20.00–$36.00	$28.80	19
$150.00	Jan 15	$29.20	$31.40	$30.30	$15.30 08/31	$20.70–$36.05	$29.20	--
$150.00	May 21	$30.50	$33.10	$31.80	--	$24.50–$37.25	$30.50	5
$85.00	Nov 20	$0.00	$0.75	$0.38	--	$0.33–$1.13	--	2
$85.00	Dec 18	$0.00	$0.25	$0.13	$0.30 10/01	$0.13–$1.23	$0.13	285
$85.00	Jan 15	$0.00	$0.65	$0.33	$0.52 09/08	$0.33–$1.35	$0.33	401
$85.00	Feb 19	$0.00	$1.05	$0.53	$0.77 10/02	$0.53–$1.58	$0.53	33
$85.00	May 21	$0.90	$2.05	$1.48	$1.60 10/01	$0.95–$2.42	$1.48	26
$155.00	Feb 19	$34.50	$36.80	$35.65	$21.60 09/01	$25.65–$40.90	$34.50	8
$155.00	May 21	$34.90	$37.40	$36.15	--	$28.00–$41.65	$34.90	7
$80.00	Nov 20	$0.00	$0.75	$0.38	$0.50 09/08	$0.30–$1.10	$0.38	126
$80.00	Dec 18	$0.05	$2.20	$1.13	$0.25 09/10	$0.13–$1.20	$0.25	47
$80.00	Jan 15	$0.00	$0.50	$0.25	$0.74 08/05	$0.25–$1.27	$0.25	36
$80.00	Feb 19	$0.15	$0.70	$0.43	--	$0.38–$1.33	$0.15	25
$80.00	May 21	$0.55	$1.55	$1.05	$1.00 09/17	$0.93–$1.63	$1.00	4
$160.00	Dec 18	$38.10	$41.20	$39.65	$22.51 08/11	$28.35–$45.95	$38.10	--
$160.00	May 21	$39.70	$41.90	$40.80	--	$31.85–$46.40	$39.70	2
$75.00	Nov 20	$0.00	$0.75	$0.38	$0.10 08/13	$0.28–$1.08	$0.10	24
$75.00	Dec 18	$0.00	$0.75	$0.38	--	$0.35–$1.15	--	2
$75.00	Jan 15	$0.00	$0.40	$0.20	$0.10 08/17	$0.20–$1.23	$0.10	18
$75.00	May 21	$0.00	$1.20	$0.60	$0.45 10/02	$0.48–$1.73	$0.45	12
$75.00	Feb 19	$0.00	$0.50	$0.25	--	$0.25–$0.53	--	2
$165.00	Nov 20	$43.10	$46.30	$44.70	$26.75 08/10	$32.60–$50.70	$43.10	--
$70.00	Nov 20	$0.00	$0.75	$0.38	--	$0.25–$1.08	--	3
$70.00	Dec 18	$0.00	$0.75	$0.38	$0.10 08/11	$0.38–$1.13	$0.10	16
$70.00	Jan 15	$0.00	$0.80	$0.40	--	$0.38–$1.18	--	6
$70.00	Feb 19	$0.00	$0.40	$0.20	--	$0.20–$0.50	--	3
$70.00	May 21	$0.00	$0.75	$0.38	--	$0.38–$1.58	--	13
$65.00	Nov 20	$0.00	$0.75	$0.38	--	$0.18–$1.08	--	11
$65.00	Dec 18	$0.00	$1.70	$0.85	--	$0.38–$1.10	--	7
$65.00	Feb 19	$0.00	$2.15	$1.08	--	$0.20–$1.13	--	3
$60.00	Nov 20	$0.00	$0.95	$0.48	--	$0.23–$1.08	--	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 72

Total Puts 17

Put/Call Ratio 0.24

Net Difference 55

Prior's Put/Call Breakdown

Total Calls 33

Total Puts 27

Put/Call Ratio 0.82

Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 1,844

Total Puts 547

Average Put/Call Ratio 0.61

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card