Tour v526
LDOS
LEIDOS HLDGS INC
$133.78 -3.88%
$138.54 (+3.56%)🌙
as of 09/02 06:03 PM
(9/2 15:06) ◀
|
Wednesday, September 2, 2026 (6:03pm)
January 2026
|
▶
◀ 9/2 18:03

Option Volume

Detail
ℹ
Current (09/02) 302
Calls: 224 (74%)
Puts: 78 (26%)
Prior (09/01) 184
Calls: 114 (62%)
Puts: 70 (38%)
Current vs Prior +64.13%
Calls: +96.49% (Calls)
Puts: +11.43% (Puts)
Prior 7-Day Total 2,532
Calls: 1,997 (79%)
Puts: 535 (21%)
Prior 7-Day Average 361
Calls: 285 (79%)
Puts: 76 (21%)
Current vs Prior 7-Day Avg -16.51%
Calls: -21.48%
Puts: +2.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/02) $115.7K
Calls: $80.3K (69%)
Puts: $35.4K (31%)
Prior (09/01) $100.9K
Calls: $60.7K (60%)
Puts: $40.2K (40%)
Current vs Prior +14.70%
Calls: +32.32%
Puts: -11.91%
Prior 7-Day Total $2.07M
Calls: $1.88M (91%)
Puts: $194.5K (9%)
Prior 7-Day Average $296.1K
Calls: $268.3K (91%)
Puts: $27.8K (9%)
Current vs Prior 7-Day Avg -60.93%
Calls: -70.08%
Puts: +27.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/02) 0.35
Prior (09/01) 0.61
Current vs Prior -43.29%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -4.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/02) 12,382
Calls: 8,361 (68%)
Puts: 4,021 (32%)
Prior (09/01) 12,316
Calls: 8,328 (68%)
Puts: 3,988 (32%)
Current vs Prior +0.54%
Prior 7-Day Total 88,470
Calls: 59,501 (67%)
Puts: 28,969 (33%)
Prior 7-Day Average 12,638
Calls: 8,500 (67%)
Puts: 4,138 (33%)
Current vs Prior 7-Day Avg -2.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.14% | 10.35%
Prior 7.72% | 10.60%
Current vs Prior -7.58% | -2.31%
Prior 7-Day Avg 8.16% | 11.30%
Current vs 7-Day Avg -12.55% | -8.38%
Prior 7-Day Eod 7.72% | 10.60%
Current vs 7-Day Eod -7.58% | -2.31%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.67% | 15.92%
Calls: 10.34% | 13.66%
Puts: 15.00% | 18.18%
Prior 20.79% | 18.18%
Calls: 22.22% | 20.00%
Puts: 19.35% | 16.35%
Current vs Prior -39.06% | -12.43%
Prior 7-Day Avg 38.85% | 16.71%
Calls: 35.02% | 17.20%
Puts: 42.67% | 16.22%
Current vs 7-Day Avg -67.39% | -4.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($80.3K). Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (224 calls vs 78 puts). P/C ratio dropping 43% - sentiment shifting bullish.

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

📈 Options Analysis

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

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1817.6020.60$19.1015.7%--0.8824
$120.00Sep 1813.3015.40$14.3514.6%--0.8616
$120.00Oct 1614.4016.40$15.4013.0%20.83--
$125.00Sep 188.5011.20$9.8527.4%--0.8230
$130.00Sep 184.805.80$5.3018.9%--0.67337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1814.9017.40$16.1515.5%--0.9610
$145.00Sep 1810.7012.80$11.7517.9%--0.8915
$140.00Sep 186.708.60$7.6524.8%40.75100
$140.00Oct 168.3010.00$9.1518.6%50.646
$135.00Sep 183.405.10$4.2540.0%70.56112

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 207, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.200.70$0.45111.1%1040.11140
$135.00Sep 182.253.50$2.8843.4%220.4468
$150.00Sep 180.000.25$0.13192.3%120.04248
$140.00Sep 181.001.55$1.2743.3%70.25130
$135.00Oct 164.506.20$5.3531.8%30.4913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 162.003.90$2.9564.4%100.271
$130.00Sep 181.702.25$1.9827.8%70.33114
$135.00Sep 183.405.10$4.2540.0%70.56112
$125.00Sep 180.301.90$1.10145.5%60.1921
$140.00Oct 168.3010.00$9.1518.6%50.646

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 2.2%, max 3.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 18Oct 1632.2%31.7%1.5%8156
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Sep 18Oct 1636.8%35.6%3.6%1622
$140.00Sep 18Oct 1632.2%31.7%1.5%9106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 32.33, avg 6.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Oct 16$0.15$4.85$0.1514%32.33$150.15
$130.00$135.00Sep 18$2.42$2.58$2.4267%1.07$132.42
$130.00$135.00Oct 16$2.40$2.60$2.4062%1.08$132.40
$140.00$145.00Oct 16$1.32$3.68$1.3236%2.79$141.32
$155.00$160.00Oct 16$0.32$4.68$0.3211%14.62$155.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$110.00Oct 16$0.62$9.38$0.6217%15.13$119.38
$130.00$125.00Oct 16$1.20$3.80$1.2038%3.17$128.80
$135.00$130.00Oct 16$1.95$3.05$1.9551%1.56$133.05
$130.00$125.00Sep 18$0.88$4.12$0.8833%4.68$129.12
$140.00$135.00Oct 16$3.05$1.95$3.0564%0.64$136.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.26, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$1.02$1.02$3.9886%0.26$156.02
$145.00$150.00Oct 16$1.08$1.08$3.9276%0.28$146.08
$140.00$145.00Sep 18$0.82$0.82$4.1875%0.20$140.82
$145.00$150.00Sep 18$0.32$0.32$4.6889%0.07$145.32
$135.00$140.00Sep 18$1.61$1.61$3.3956%0.47$136.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$110.00Sep 18$0.70$0.70$4.3088%0.16$114.30
$125.00$120.00Oct 16$1.35$1.35$3.6573%0.37$123.65
$130.00$125.00Sep 18$0.88$0.88$4.1267%0.21$129.12
$130.00$125.00Oct 16$1.20$1.20$3.8062%0.32$128.80
$120.00$110.00Oct 16$0.62$0.62$9.3883%0.07$119.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.24, cheapest $1.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Sep 18Oct 16$2.4732.3%32.3%
$130.00Sep 18Oct 16$2.4531.1%31.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Sep 18Oct 16$1.8532.3%32.3%
$130.00Sep 18Oct 16$2.1731.1%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.33% of stock, avg 7.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Sep 18$2.88$4.25$7.13$127.87$142.135.33%
$130.00Sep 18$5.30$1.98$7.28$122.72$137.285.44%
$140.00Sep 18$1.27$7.65$8.92$131.08$148.926.67%
$125.00Sep 18$9.85$1.10$10.95$114.05$135.958.19%
$135.00Oct 16$5.35$6.10$11.45$123.55$146.458.56%
$130.00Oct 16$7.75$4.15$11.90$118.10$141.908.90%
$145.00Sep 18$0.45$11.75$12.20$132.80$157.209.12%
$140.00Oct 16$3.35$9.15$12.50$127.50$152.509.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.62% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$110.00Sep 18$0.45$0.38$0.83$109.17$145.83
$145.00$115.00Sep 18$0.45$1.08$1.53$113.47$146.53
$145.00$120.00Sep 18$0.45$1.05$1.50$118.50$146.50
$155.00$110.00Sep 18$1.15$0.38$1.53$108.47$156.53
$145.00$125.00Sep 18$0.45$1.10$1.55$123.45$146.55
$155.00$110.00Oct 16$0.80$0.98$1.78$108.22$156.78
$150.00$110.00Oct 16$0.95$0.98$1.93$108.07$151.93
$140.00$110.00Sep 18$1.27$0.38$1.65$108.35$141.65
$155.00$120.00Sep 18$1.15$1.05$2.20$117.80$157.20
$155.00$115.00Sep 18$1.15$1.08$2.23$112.77$157.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.52, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
110/115155/160Sep 18$1.72$3.2874%0.52$113.28$156.72
110/115145/150Sep 18$1.02$3.9877%0.26$113.98$146.02
120/125145/150Oct 16$2.43$2.5748%0.95$122.57$147.43
120/125155/160Oct 16$1.67$3.3362%0.50$123.33$156.67
110/115140/145Sep 18$1.52$3.4864%0.44$113.48$141.52
125/130155/160Sep 18$1.90$3.1053%0.61$128.10$156.90
120/125150/155Oct 16$1.50$3.5058%0.43$123.50$151.50
125/130145/150Sep 18$1.20$3.8056%0.32$128.80$146.20
125/130140/145Sep 18$1.70$3.3042%0.52$128.30$141.70
110/120155/160Oct 16$0.94$9.0672%0.10$119.06$155.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 5.17, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.81$4.1942%5.17
$140.00$145.00$150.00Oct 16$0.24$4.7621%19.83
$130.00$135.00$140.00Oct 16$0.40$4.6026%11.50
$135.00$140.00$145.00Sep 18$0.79$4.2134%5.33
$140.00$145.00$150.00Sep 18$0.50$4.5021%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.30$4.7021%15.67
$135.00$140.00$145.00Sep 18$0.70$4.3033%6.14
$130.00$135.00$140.00Sep 18$1.13$3.8742%3.42
$115.00$120.00$125.00Sep 18$0.08$4.927%61.50
$125.00$130.00$135.00Oct 16$0.75$4.2524%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.10, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Oct 16-$0.10$9.90
$125.00$130.001:2Sep 18-$0.75$4.25
$130.00$135.001:2Sep 18-$0.46$4.54
$135.00$140.001:2Oct 16-$1.35$3.65
$140.00$145.001:2Oct 16-$0.71$4.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Sep 18-$0.85$4.15
$130.00$125.001:2Sep 18-$0.22$4.78
$145.00$140.001:2Sep 18-$3.55$1.45
$125.00$120.001:2Oct 16-$0.25$4.75
$120.00$110.001:2Oct 16-$0.36$9.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.36%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Oct 16$4.500.490.9%3.36%4.28%313
$140.00Oct 16$2.700.364.7%2.02%6.67%126
$145.00Oct 16$1.600.248.4%1.20%9.58%--13
$155.00Oct 16$0.500.1115.9%0.37%16.24%--32
$135.00Sep 18$2.250.440.9%1.68%2.59%2268
$150.00Oct 16$0.350.1412.1%0.26%12.39%226
$140.00Sep 18$1.000.254.7%0.75%5.40%7130
$160.00Oct 16$0.250.0719.6%0.19%19.79%12
$145.00Sep 18$0.200.118.4%0.15%8.54%104140

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 712 vol/day, 181 traded recently)

LDOS averages only 712 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 $105.00 05-21 call last traded $42.10 on 08/20 (now $34.30/$37.20) — try a limit near $35.75. Also watch the $110.00 01-15 call last traded $34.60 on 08/21 (now $26.70/$29.00) — try a limit near $27.85; the $105.00 11-20 call last traded $31.50 on 08/07 (now $29.50/$32.10) — try a limit near $30.80. Most tradeable put: the $185.00 12-18 put last traded $50.12 on 08/06 (now $49.70/$53.20) — try a limit near $50.12.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Sep 18$2.25$3.50$2.88$7.50 08/27$2.88–$12.90$2.8868
$135.00Oct 16$4.50$6.20$5.35$10.00 08/28$5.35–$11.60$5.3513
$135.00Nov 20$7.90$9.40$8.65$10.85 08/26$8.65–$17.40$8.6563
$135.00Dec 18$8.50$10.80$9.65$13.90 08/24$9.65–$19.00$9.65133
$135.00Jan 15$9.90$11.90$10.90$12.66 08/25$10.90–$20.10$10.9025
$135.00Feb 19$11.40$14.00$12.70$16.24 08/07$12.70–$21.60$12.703
$135.00May 21$16.20$18.10$17.15$20.00 08/24$17.15–$25.75$17.1541
$130.00Sep 18$4.80$5.80$5.30$10.51 08/28$5.30–$17.60$5.30337
$130.00Nov 20$10.00$12.90$11.45$21.88 08/19$11.45–$21.25$11.4598
$130.00Dec 18$11.40$13.70$12.55$14.85 08/26$12.55–$22.30$12.55122
$130.00Jan 15$12.40$14.40$13.40$18.16 08/28$13.40–$23.35$13.4082
$130.00Feb 19$14.80$16.50$15.65$19.00 08/24$15.65–$24.95$15.6512
$130.00May 21$17.90$20.40$19.15$29.05 08/19$19.15–$29.00$19.1515
$140.00Sep 18$1.00$1.55$1.27$3.50 08/28$1.27–$9.20$1.27130
$140.00Oct 16$2.70$4.00$3.35$6.20 08/27$3.35–$8.25$3.3526
$140.00Nov 20$5.50$7.20$6.35$10.10 08/28$6.35–$14.60$6.3581
$140.00Dec 18$6.90$8.30$7.60$11.00 08/27$7.60–$15.95$7.601.4K
$140.00Jan 15$7.40$9.50$8.45$10.80 08/25$8.45–$16.70$8.4564
$140.00Feb 19$9.60$11.50$10.55$16.57 08/13$10.55–$18.65$10.553
$140.00May 21$14.00$15.50$14.75$19.22 08/21$14.75–$22.60$14.7529
$125.00Sep 18$8.50$11.20$9.85$15.50 08/28$9.85–$22.15$9.8530
$125.00Oct 16$10.70$12.40$11.55$18.30 08/21$11.55–$18.40$11.551
$125.00Nov 20$12.90$15.60$14.25$21.75 08/17$14.25–$24.85$14.2511
$125.00Dec 18$14.60$17.30$15.95$20.61 08/28$15.95–$25.75$15.9586
$125.00Jan 15$15.30$17.60$16.45$16.00 08/04$16.45–$27.00$16.009
$125.00Feb 19$16.80$19.70$18.25$21.86 08/26$18.25–$28.60$18.257
$125.00May 21$21.20$23.20$22.20$23.68 08/25$22.20–$32.20$22.2010
$145.00Sep 18$0.20$0.70$0.45$2.00 08/28$0.45–$6.15$0.45140
$145.00Oct 16$1.60$2.45$2.03$5.00 08/28$2.03–$5.55$2.0313
$145.00Nov 20$4.30$5.20$4.75$7.50 08/27$4.75–$11.60$4.75292
$145.00Dec 18$4.50$6.50$5.50$12.40 08/19$5.50–$12.70$5.5024
$145.00Jan 15$5.40$7.60$6.50$9.22 08/26$6.50–$14.00$6.5015
$145.00Feb 19$8.30$9.50$8.90$12.80 08/28$8.90–$16.00$8.9047
$145.00May 21$11.70$13.50$12.60$13.84 08/25$12.60–$20.45$12.609
$120.00Sep 18$13.30$15.40$14.35$22.37 08/17$14.35–$26.80$14.3516
$120.00Nov 20$16.90$19.70$18.30$21.57 08/26$18.30–$29.05$18.3044
$120.00Dec 18$17.70$20.50$19.10$25.60 08/20$19.10–$30.35$19.10261
$120.00Jan 15$18.40$21.50$19.95$26.61 08/21$19.95–$30.90$19.9531
$120.00Feb 19$20.20$23.00$21.60$29.70 08/14$21.60–$32.35$21.6026
$120.00May 21$23.80$26.20$25.00$32.35 08/21$25.00–$35.45$25.0013
$150.00Sep 18$0.00$0.25$0.13$0.95 08/28$0.13–$3.80$0.13248
$150.00Oct 16$0.35$1.55$0.95$3.10 08/28$0.95–$4.45$0.9526
$150.00Nov 20$2.50$3.70$3.10$5.50 08/28$3.10–$9.30$3.10118
$150.00Dec 18$3.80$5.00$4.40$5.44 08/26$4.40–$10.50$4.40157
$150.00Jan 15$4.70$6.10$5.40$8.00 08/27$5.40–$12.00$5.4054
$150.00Feb 19$6.10$9.50$7.80$8.90 08/26$7.80–$13.60$7.8029
$150.00May 21$9.30$12.70$11.00$17.76 08/19$11.00–$17.55$11.0011
$115.00Sep 18$17.60$20.60$19.10$24.00 08/24$19.10–$31.90$19.1024
$115.00Nov 20$21.00$23.50$22.25$26.00 08/27$22.25–$33.55$22.2526
$115.00Dec 18$21.70$24.40$23.05$30.60 08/21$23.05–$34.25$23.05142
$115.00Jan 15$22.70$25.10$23.90$29.30 08/28$23.90–$35.05$23.9027
$115.00Feb 19$24.10$26.90$25.50$33.37 08/14$25.50–$36.30$25.504
$115.00May 21$26.80$29.60$28.20$34.20 08/20$28.20–$39.00$28.2059
$155.00Sep 18$0.00$2.30$1.15$0.45 08/27$0.25–$1.83$0.4586
$155.00Oct 16$0.50$1.10$0.80$2.00 08/28$0.80–$3.15$0.8032
$155.00Nov 20$2.10$2.90$2.50$4.23 08/28$2.50–$7.25$2.50238
$155.00Dec 18$2.10$4.70$3.40$4.50 08/26$3.40–$8.35$3.4038
$155.00Jan 15$3.10$4.80$3.95$6.80 08/24$3.95–$9.45$3.9514
$155.00Feb 19$4.50$6.40$5.45$6.90 08/25$5.45–$11.55$5.456
$155.00May 21$8.50$11.40$9.95$15.29 08/19$9.95–$15.50$9.955
$110.00Sep 18$22.90$25.60$24.25$12.50 08/03$24.25–$36.55$22.907
$110.00Nov 20$25.00$27.70$26.35$31.49 08/12$26.35–$38.10$26.3565
$110.00Dec 18$25.90$28.50$27.20$29.20 08/25$27.20–$38.70$27.201.0K
$110.00Jan 15$26.70$29.00$27.85$34.60 08/21$27.85–$39.25$27.8528
$110.00Feb 19$27.90$30.80$29.35$37.10 08/14$29.35–$40.45$29.353
$110.00May 21$30.60$33.40$32.00$34.50 08/26$32.00–$43.00$32.0021
$160.00Sep 18$0.00$0.25$0.13$1.35 08/20$0.13–$1.60$0.1327
$160.00Oct 16$0.25$0.70$0.48$1.05 08/28$0.48–$2.30$0.482
$160.00Nov 20$1.35$2.15$1.75$3.30 08/27$1.75–$5.50$1.7573
$160.00Dec 18$1.75$2.90$2.33$4.20 08/28$2.33–$6.75$2.33169
$160.00Jan 15$2.70$3.80$3.25$5.20 08/28$3.25–$7.70$3.2522
$160.00Feb 19$3.30$5.20$4.25$5.30 08/26$4.25–$9.70$4.254
$160.00May 21$6.40$10.00$8.20$10.10 08/27$8.20–$13.60$8.2040
$105.00Sep 18$27.20$30.50$28.85$27.55 08/06$28.85–$41.50$27.553
$105.00Nov 20$29.50$32.10$30.80$31.50 08/07$30.80–$42.75$30.809
$105.00Dec 18$29.80$32.70$31.25$41.22 08/18$31.25–$42.95$31.2525
$105.00Jan 15$30.20$33.20$31.70$36.20 08/10$31.70–$43.70$31.7014
$105.00Feb 19$31.80$34.70$33.25$38.50 08/10$33.25–$44.90$33.254
$105.00May 21$34.30$37.20$35.75$42.10 08/20$35.75–$46.90$35.7511
$165.00Sep 18$0.00$0.25$0.13$0.10 08/26$0.08–$0.80$0.1041
$165.00Oct 16$0.15$2.55$1.35$0.65 08/27$0.38–$1.65$0.6519
$165.00Nov 20$0.90$1.55$1.23$1.68 08/28$1.23–$4.05$1.2318
$165.00Dec 18$0.95$2.20$1.58$3.20 08/28$1.58–$5.15$1.58103
$165.00Jan 15$1.80$2.95$2.38$4.20 08/28$2.38–$6.65$2.3812
$165.00Feb 19$2.50$4.30$3.40$2.60 07/29$3.40–$8.00$2.603
$165.00May 21$6.20$7.30$6.75$10.06 08/10$6.75–$11.90$6.759
$100.00Nov 20$33.90$36.80$35.35--$35.35–$40.20$33.907
$100.00Dec 18$34.40$37.30$35.85--$35.85–$40.45$34.4030
$100.00Jan 15$34.90$37.70$36.30--$36.30–$40.90$34.9021
$100.00May 21$38.30$40.50$39.40--$39.40–$39.40—$38.3064
$170.00Oct 16$0.00$0.75$0.38--$0.28–$1.43--1
$170.00Nov 20$0.40$1.25$0.83$1.45 08/28$0.83–$3.10$0.8325
$170.00Dec 18$0.90$1.70$1.30$2.00 08/26$1.30–$4.15$1.3081
$170.00Jan 15$0.75$2.30$1.53$3.20 08/28$1.53–$5.20$1.5311
$170.00Feb 19$1.90$4.40$3.15$3.70 08/25$3.15–$6.70$3.157
$170.00May 21$4.90$6.20$5.55$6.70 08/25$5.55–$10.35$5.5525
$95.00Sep 18$37.90$40.50$39.20--$39.20–$39.20—$37.901
$95.00Dec 18$39.30$41.90$40.60--$40.60–$40.60—$39.3029
$95.00Jan 15$39.40$42.30$40.85--$40.85–$40.85—$39.4012
$95.00Feb 19$40.10$43.20$41.65--$41.65–$41.65—$40.101
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Sep 18$3.40$5.10$4.25$2.10 08/28$1.33–$6.30$3.40112
$135.00Oct 16$5.40$6.80$6.10$3.74 08/28$3.75–$6.35$5.4010
$135.00Nov 20$7.60$9.50$8.55$6.90 08/21$5.10–$10.15$7.6013
$135.00Dec 18$9.00$10.70$9.85$7.20 08/20$6.20–$11.85$9.0061
$135.00Jan 15$9.50$12.30$10.90$8.30 08/14$6.95–$12.45$9.5013
$135.00May 21$13.70$15.70$14.70--$11.10–$16.70$13.703
$130.00Sep 18$1.70$2.25$1.98$0.94 08/28$0.65–$4.15$1.70114
$130.00Oct 16$3.30$5.00$4.15$2.34 08/28$2.17–$4.15$3.308
$130.00Nov 20$5.40$8.00$6.70$6.30 08/25$3.55–$8.30$6.3057
$130.00Dec 18$6.30$8.50$7.40$5.90 08/28$4.40–$9.60$6.3045
$130.00Jan 15$7.10$9.50$8.30$5.30 08/20$5.50–$10.00$7.105
$130.00Feb 19$9.50$11.50$10.50$7.91 08/21$6.65–$11.85$9.505
$130.00May 21$11.20$14.60$12.90$11.15 08/14$9.15–$14.35$11.2021
$140.00Sep 18$6.70$8.60$7.65$3.70 08/28$2.60–$9.35$6.70100
$140.00Oct 16$8.30$10.00$9.15$7.20 08/24$5.65–$9.15$8.306
$140.00Nov 20$10.50$12.40$11.45$8.90 08/28$6.50–$13.40$10.5023
$140.00Dec 18$11.50$13.60$12.55$9.55 08/14$8.10–$14.60$11.5072
$140.00Jan 15$12.50$14.30$13.40$10.90 08/21$8.80–$15.40$12.507
$140.00Feb 19$14.50$15.80$15.15$15.00 08/25$10.45–$16.80$15.001
$125.00Sep 18$0.30$1.90$1.10$1.20 08/25$0.25–$2.73$1.1021
$125.00Nov 20$3.70$6.30$5.00$4.80 08/25$2.38–$6.50$4.8050
$125.00Dec 18$4.50$7.10$5.80$3.92 08/28$3.23–$7.20$4.5056
$125.00Jan 15$6.00$7.00$6.50$5.50 08/27$4.00–$8.00$6.0014
$125.00Feb 19$6.70$9.40$8.05$6.40 08/20$5.20–$9.75$6.706
$125.00Oct 16$2.00$3.90$2.95--$2.95–$2.95—$2.001
$145.00Sep 18$10.70$12.80$11.75$5.04 08/20$4.35–$12.10$10.7015
$145.00Oct 16$11.90$13.60$12.75$6.91 08/20$8.45–$12.75$11.90--
$145.00Nov 20$13.70$15.70$14.70$11.10 08/21$9.00–$15.75$13.7051
$145.00Dec 18$14.20$17.40$15.80$12.80 08/21$10.25–$17.45$14.2045
$145.00Jan 15$15.50$18.60$17.05$13.20 08/17$11.10–$18.05$15.505
$145.00May 21$19.00$22.00$20.50--$15.60–$22.30$19.0018
$145.00Feb 19$17.60$19.70$18.65--$18.65–$18.65—$17.601
$120.00Sep 18$0.10$2.00$1.05$0.55 08/25$0.10–$1.33$0.5529
$120.00Oct 16$1.05$2.15$1.60$0.82 08/28$0.65–$1.98$1.0522
$120.00Nov 20$2.20$4.40$3.30$2.90 08/26$1.80–$4.95$2.9029
$120.00Dec 18$2.80$5.00$3.90$3.20 08/27$2.35–$6.00$3.20312
$120.00Jan 15$3.70$5.90$4.80$4.70 08/25$2.95–$6.60$4.704
$120.00Feb 19$5.90$7.70$6.80$4.10 08/19$4.40–$7.85$5.9024
$120.00May 21$7.10$10.10$8.60$10.37 08/07$6.10–$10.15$8.6032
$150.00Sep 18$14.90$17.40$16.15$14.38 08/25$7.15–$16.85$14.9010
$150.00Dec 18$17.90$20.60$19.25$23.50 08/04$12.55–$20.80$19.2519
$150.00Jan 15$19.00$21.70$20.35$13.80 08/19$13.50–$21.45$19.00--
$150.00May 21$22.70$25.20$23.95--$18.20–$25.05$22.705
$115.00Sep 18$0.00$2.15$1.08$0.23 08/21$0.10–$1.27$0.2327
$115.00Oct 16$0.15$1.35$0.75$0.80 08/25$0.48–$1.25$0.758
$115.00Nov 20$1.85$2.60$2.23$2.40 08/25$1.15–$3.55$2.2326
$115.00Dec 18$2.75$3.80$3.28$2.30 08/28$1.83–$4.20$2.7558
$115.00Jan 15$2.65$4.20$3.43$2.85 08/17$2.30–$4.85$2.852
$115.00Feb 19$3.50$6.40$4.95$3.80 08/18$3.25–$6.55$3.8034
$115.00May 21$5.50$7.40$6.45$9.34 08/05$5.00–$8.45$6.4519
$155.00Nov 20$21.20$24.20$22.70--$14.75–$23.55$21.206
$155.00Dec 18$22.10$24.30$23.20--$15.90–$24.45$22.109
$155.00May 21$26.30$29.00$27.65--$21.00–$28.35$26.307
$155.00Feb 19$23.40$26.10$24.75--$24.75–$24.75—$23.408
$110.00Sep 18$0.00$0.75$0.38$0.05 08/14$0.08–$1.18$0.0525
$110.00Oct 16$0.00$1.95$0.98$0.44 08/25$0.20–$1.15$0.4411
$110.00Nov 20$0.80$2.50$1.65$1.50 08/25$0.73–$2.40$1.5027
$110.00Dec 18$1.45$2.65$2.05$2.17 08/25$1.08–$2.68$2.05192
$110.00Jan 15$1.80$3.10$2.45$2.65 08/25$1.73–$3.80$2.458
$110.00Feb 19$2.55$5.10$3.83$2.90 08/18$2.38–$5.15$2.9016
$110.00May 21$4.20$6.00$5.10$7.00 08/07$3.85–$6.55$5.1019
$160.00Sep 18$24.70$27.20$25.95$20.35 08/20$14.70–$25.95$24.701
$160.00Dec 18$26.10$28.70$27.40$22.51 08/11$19.35–$28.35$26.1021
$160.00May 21$29.90$32.60$31.25--$23.95–$31.55$29.902
$105.00Sep 18$0.00$1.10$0.55$0.36 08/14$0.03–$1.13$0.3613
$105.00Oct 16$0.00$2.15$1.08$0.09 08/21$0.13–$1.10$0.098
$105.00Nov 20$0.65$2.15$1.40$0.44 08/19$0.50–$1.63$0.6524
$105.00Dec 18$0.90$2.45$1.68$0.80 08/18$0.83–$2.58$0.9032
$105.00Jan 15$1.15$2.45$1.80$3.75 08/04$1.33–$3.10$1.804
$105.00Feb 19$1.65$4.00$2.83$2.70 08/25$2.08–$4.03$2.703
$105.00May 21$3.20$6.20$4.70$6.80 08/05$2.90–$5.20$4.704
$165.00Nov 20$30.30$33.10$31.70$26.75 08/10$21.75–$32.00$30.302
$100.00Sep 18$0.00$0.95$0.48$0.36 08/14$0.03–$1.08$0.3625
$100.00Nov 20$0.00$1.55$0.78$0.56 08/25$0.25–$1.43$0.5651
$100.00Dec 18$0.50$1.35$0.93$0.50 08/19$0.43–$1.83$0.5046
$100.00Jan 15$0.60$3.20$1.90$0.70 08/18$0.93–$2.30$0.707
$100.00Feb 19$1.20$3.50$2.35$2.13 08/11$1.48–$3.05$2.13204
$100.00May 21$2.40$3.80$3.10$3.00 08/27$2.23–$4.45$3.00131
$95.00Sep 18$0.00$2.15$1.08$0.35 08/05$0.10–$1.08$0.3510
$95.00Nov 20$0.05$0.75$0.40$0.40 08/12$0.20–$0.75$0.4053
$95.00Dec 18$0.20$1.00$0.60$3.30 07/28$0.28–$1.40$0.6019
$95.00Jan 15$0.50$1.35$0.93$0.95 08/24$0.55–$1.88$0.9363
$95.00Feb 19$0.65$3.50$2.08$5.07 07/29$1.05–$2.63$2.081
$95.00May 21$1.70$3.80$2.75$9.50 07/16$1.78–$3.85$2.7517
$175.00May 21$41.50$44.60$43.05$39.19 08/24$34.75–$43.75$41.501
$90.00Sep 18$0.00$2.15$1.08$0.44 08/03$0.13–$1.08$0.4414
$90.00Nov 20$0.00$1.50$0.75$0.15 08/19$0.10–$1.15$0.1513
$90.00Dec 18$0.00$2.50$1.25$0.26 08/21$0.20–$1.30$0.26101
$90.00Jan 15$0.50$1.25$0.88$0.55 08/21$0.45–$1.18$0.55123
$90.00May 21$1.35$3.60$2.48$2.90 08/07$1.18–$3.18$2.484
$180.00Nov 20$44.70$47.90$46.30$74.50 07/10$34.30–$46.30$46.30--
$85.00Sep 18$0.00$2.15$1.08$0.52 07/30$0.13–$1.08$0.524
$85.00Nov 20$0.00$1.30$0.65$1.65 07/24$0.08–$1.13$0.652
$85.00Dec 18$0.00$2.35$1.18$0.09 08/19$0.18–$1.18$0.09295
$85.00Jan 15$0.00$2.05$1.02$0.60 08/06$0.23–$1.02$0.60398
$85.00Feb 19$0.00$2.80$1.40$4.40 07/08$0.50–$1.63$1.4010
$85.00May 21$0.90$1.85$1.38$1.25 08/17$0.85–$2.75$1.2515
$185.00Dec 18$49.70$53.20$51.45$50.12 08/06$39.65–$51.45$50.126
$80.00Nov 20$0.00$2.20$1.10$0.15 08/12$0.13–$1.10$0.15126
$80.00Dec 18$0.10$2.20$1.15$0.24 08/27$0.13–$1.15$0.2446

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 224
Total Puts 78
Put/Call Ratio 0.35
Net Difference 146

Prior's Put/Call Breakdown

Total Calls 114
Total Puts 70
Put/Call Ratio 0.61
Net Difference 44

Prior 7-Day Put/Call Summary

Total Calls 1,997
Total Puts 535
Average Put/Call Ratio 0.36
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