LDOS - Options Database

LDOS

LEIDOS HLDGS INC

$129.35 +0.09%

$129.56 (+0.16%)🌙

as of 09/16 06:03 PM

(9/15 18:04) ◀

Wednesday, September 16, 2026 (6:03pm)

▶ (9/17 15:06)

◀ 9/16 18:03 ▶

Option Volume

Detail

ℹ

Current (09/16) 302

Calls: 211 (70%)

Puts: 91 (30%)

Prior (09/15) 481

Calls: 260 (54%)

Puts: 221 (46%)

Current vs Prior -37.21%

Calls: -18.85% (Calls)

Puts: -58.82% (Puts)

Prior 7-Day Total 3,190

Calls: 2,117 (66%)

Puts: 1,073 (34%)

Prior 7-Day Average 455

Calls: 302 (66%)

Puts: 153 (34%)

Current vs Prior 7-Day Avg -33.73%

Calls: -30.23%

Puts: -40.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16) $158.0K

Calls: $141.0K (89%)

Puts: $17.0K (11%)

Prior (09/15) $169.3K

Calls: $83.7K (49%)

Puts: $85.5K (51%)

Current vs Prior -6.65%

Calls: +68.35%

Puts: -80.08%

Prior 7-Day Total $1.43M

Calls: $965.3K (67%)

Puts: $465.1K (33%)

Prior 7-Day Average $204.3K

Calls: $137.9K (67%)

Puts: $66.4K (33%)

Current vs Prior 7-Day Avg -22.66%

Calls: +2.25%

Puts: -74.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 0.43

Prior (09/15) 0.85

Current vs Prior -49.26%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -21.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16) 13,948

Calls: 9,227 (66%)

Puts: 4,721 (34%)

Prior (09/15) 13,700

Calls: 9,066 (66%)

Puts: 4,634 (34%)

Current vs Prior +1.81%

Prior 7-Day Total 91,929

Calls: 61,010 (66%)

Puts: 30,919 (34%)

Prior 7-Day Average 13,132

Calls: 8,715 (66%)

Puts: 4,417 (34%)

Current vs Prior 7-Day Avg +6.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 5.59% | 9.74%5.59% | 9.74%

Prior 5.69% | 10.06%5.69% | 10.06%

Current vs Prior -1.72% | -3.16%-1.72% | -3.16%

Prior 7-Day Avg 6.10% | 10.29%6.10% | 10.29%

Current vs 7-Day Avg -8.33% | -5.37%-8.33% | -5.37%

Prior 7-Day Eod 5.69% | 10.06%5.69% | 10.06%

Current vs 7-Day Eod -1.72% | -3.16%-1.72% | -3.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.17% | 21.40%

Calls: 44.83% | 30.30%

Puts: 19.51% | 12.50%

Prior 32.17% | 21.40%

Calls: 44.83% | 30.30%

Puts: 19.51% | 12.50%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 24.09% | 11.97%

Calls: 23.34% | 13.92%

Puts: 24.85% | 10.03%

Current vs 7-Day Avg +33.52% | +78.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($141.0K) vs puts ($17.0K). Extreme bullish P/C ratio of 0.43 - heavy call buying (211 calls vs 91 puts). P/C ratio dropping 49% - sentiment shifting bullish. Call-heavy open interest (9,227 calls vs 4,721 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 NEUTRAL

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 -- 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. 7 found (avg delta 0.76, highest 0.97)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	13.30	15.90	$14.60	17.8%	--	0.87	18
$130.00	Oct 16	4.10	5.20	$4.65	23.7%	6	0.50	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	4.40	7.20	$5.80	48.3%	--	0.97	109
$140.00	Sep 18	9.10	12.10	$10.60	28.3%	--	0.97	43
$145.00	Sep 18	14.20	17.10	$15.65	18.5%	--	0.85	13
$135.00	Oct 16	7.40	8.90	$8.15	18.4%	1	0.65	16
$130.00	Sep 18	0.95	3.50	$2.23	114.3%	3	0.52	138

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 205, top 63)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	0.05	0.35	$0.20	150.0%	63	0.10	114
$135.00	Oct 16	2.55	3.30	$2.93	25.6%	27	0.35	482
$145.00	Oct 16	0.30	1.10	$0.70	114.3%	17	0.12	19
$130.00	Sep 18	0.90	3.10	$2.00	110.0%	6	0.49	360
$130.00	Oct 16	4.10	5.20	$4.65	23.7%	6	0.50	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 18	0.05	1.00	$0.53	179.2%	53	0.18	53
$130.00	Oct 16	4.20	5.40	$4.80	25.0%	17	0.50	29
$125.00	Oct 16	2.35	3.10	$2.73	27.5%	6	0.33	17
$130.00	Sep 18	0.95	3.50	$2.23	114.3%	3	0.52	138
$120.00	Oct 16	1.35	1.75	$1.55	25.8%	2	0.21	62

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 156.6%, max 342.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Sep 18	Oct 16	144.8%	32.7%	342.7%	17	173
$130.00	Sep 18	Oct 16	56.5%	33.3%	69.7%	12	378

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Sep 18	Oct 16	110.5%	34.3%	221.8%	2	92
$125.00	Sep 18	Oct 16	56.9%	31.7%	79.3%	59	70
$130.00	Sep 18	Oct 16	56.5%	33.3%	69.7%	20	167

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.91, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$135.00	Oct 16	$1.72	$3.28	$1.72	50%	1.91	$131.72
$135.00	$140.00	Oct 16	$1.40	$3.60	$1.40	36%	2.57	$136.40
$140.00	$145.00	Oct 16	$0.83	$4.17	$0.83	22%	5.02	$140.83
$130.00	$135.00	Sep 18	$1.80	$3.20	$1.80	49%	1.78	$131.80
$145.00	$150.00	Sep 18	$0.93	$4.07	$0.93	16%	4.38	$145.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$115.00	Oct 16	$0.67	$4.33	$0.67	21%	6.46	$119.33
$125.00	$120.00	Oct 16	$1.18	$3.82	$1.18	33%	3.24	$123.82
$130.00	$125.00	Oct 16	$2.07	$2.93	$2.07	50%	1.42	$127.93
$130.00	$125.00	Sep 18	$1.70	$3.30	$1.70	52%	1.94	$128.30
$110.00	$105.00	Oct 16	$0.67	$4.33	$0.67	11%	6.46	$109.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.23, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$150.00	Sep 18	$0.93	$0.93	$4.07	84%	0.23	$145.93
$130.00	$135.00	Sep 18	$1.80	$1.80	$3.20	51%	0.56	$131.80
$140.00	$145.00	Oct 16	$0.83	$0.83	$4.17	78%	0.20	$140.83
$135.00	$140.00	Oct 16	$1.40	$1.40	$3.60	64%	0.39	$136.40
$130.00	$135.00	Oct 16	$1.72	$1.72	$3.28	50%	0.52	$131.72

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Oct 16	$0.67	$0.67	$4.33	89%	0.15	$109.33
$120.00	$115.00	Oct 16	$0.67	$0.67	$4.33	79%	0.15	$119.33
$125.00	$120.00	Oct 16	$1.18	$1.18	$3.82	67%	0.31	$123.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.61, cheapest $2.57)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Sep 18	Oct 16	$2.65	56.5%	33.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Sep 18	Oct 16	$2.57	56.5%	33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.27% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$130.00	Sep 18	$2.00	$2.23	$4.23	$125.77	$134.23	3.27%
$135.00	Sep 18	$0.20	$5.80	$6.00	$129.00	$141.00	4.64%
$130.00	Oct 16	$4.65	$4.80	$9.45	$120.55	$139.45	7.31%
$140.00	Sep 18	$0.23	$10.60	$10.83	$129.17	$150.83	8.37%
$135.00	Oct 16	$2.93	$8.15	$11.08	$123.92	$146.08	8.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.56% of stock, avg 1.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$125.00	Sep 18	$0.20	$0.53	$0.73	$124.27	$135.73
$140.00	$125.00	Sep 18	$0.23	$0.53	$0.76	$124.24	$140.76
$135.00	$120.00	Sep 18	$0.20	$0.88	$1.08	$118.92	$136.08
$140.00	$120.00	Sep 18	$0.23	$0.88	$1.11	$118.89	$141.11
$135.00	$110.00	Sep 18	$0.20	$1.08	$1.28	$108.72	$136.28
$135.00	$105.00	Sep 18	$0.20	$1.08	$1.28	$103.72	$136.28
$135.00	$115.00	Sep 18	$0.20	$1.08	$1.28	$113.72	$136.28
$140.00	$105.00	Sep 18	$0.23	$1.08	$1.31	$103.69	$141.31
$140.00	$110.00	Sep 18	$0.23	$1.08	$1.31	$108.69	$141.31
$140.00	$115.00	Sep 18	$0.23	$1.08	$1.31	$113.69	$141.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.43, avg credit $1.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/110	140/145	Oct 16	$1.50	$3.50	67%	0.43	$108.50	$141.50
115/120	140/145	Oct 16	$1.50	$3.50	57%	0.43	$118.50	$141.50
120/125	140/145	Oct 16	$2.01	$2.99	44%	0.67	$122.99	$142.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 1.67, cheapest $0.25)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.32	$4.68	28%	14.62
$135.00	$140.00	$145.00	Oct 16	$0.57	$4.43	23%	7.77
$130.00	$135.00	$140.00	Sep 18	$1.83	$3.17	42%	1.73
$135.00	$140.00	$145.00	Sep 18	$0.82	$4.18	5%	5.10
$140.00	$145.00	$150.00	Oct 16	$1.28	$3.72	8%	2.91

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Sep 18	$1.87	$3.13	79%	1.67
$130.00	$135.00	$140.00	Sep 18	$1.23	$3.77	45%	3.07
$115.00	$120.00	$125.00	Oct 16	$0.51	$4.49	21%	8.80
$135.00	$140.00	$145.00	Sep 18	$0.25	$4.75	12%	19.00
$120.00	$125.00	$130.00	Oct 16	$0.89	$4.11	29%	4.62

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 $-1.00, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Oct 16	-$0.13	$4.87
$130.00	$135.00	1:2	Oct 16	-$1.21	$3.79
$135.00	$140.00	1:2	Sep 18	-$0.26	$4.74
$150.00	$155.00	1:2	Oct 16	-$1.05	$3.95
$145.00	$150.00	1:2	Oct 16	-$1.60	$3.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Sep 18	-$1.00	$4.00
$135.00	$130.00	1:2	Oct 16	-$1.45	$3.55
$130.00	$125.00	1:2	Oct 16	-$0.66	$4.34
$125.00	$120.00	1:2	Oct 16	-$0.37	$4.63
$120.00	$115.00	1:2	Oct 16	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.97%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Oct 16	$2.55	0.35	4.4%	1.97%	6.34%	27	482
$130.00	Oct 16	$4.10	0.50	0.5%	3.17%	3.67%	6	18
$140.00	Oct 16	$1.15	0.22	8.2%	0.89%	9.12%	1	45
$150.00	Oct 16	$0.20	0.14	16.0%	0.15%	16.12%	1	35
$145.00	Oct 16	$0.30	0.12	12.1%	0.23%	12.33%	17	19
$130.00	Sep 18	$0.90	0.49	0.5%	0.70%	1.20%	6	360

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 667 vol/day, 184 traded recently)

LDOS averages only 667 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 $110.00 12-18 call last traded $25.80 on 09/04 (now $21.80/$23.30) — try a limit near $22.55. Also watch the $115.00 05-21 call last traded $34.20 on 08/20 (now $24.00/$25.80) — try a limit near $24.90; the $110.00 05-21 call last traded $31.20 on 09/04 (now $27.10/$29.20) — try a limit near $28.15. Most tradeable put: the $175.00 05-21 put last traded $39.19 on 08/24 (now $44.90/$48.00) — try a limit near $44.90.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$130.00	Sep 18	$0.90	$3.10	$2.00	$4.55 09/03	$1.35–$17.60	$2.00	360
$130.00	Oct 16	$4.10	$5.20	$4.65	$8.82 09/02	$4.55–$14.60	$4.65	18
$130.00	Nov 20	$7.60	$8.70	$8.15	$11.78 09/02	$8.05–$21.25	$8.15	99
$130.00	Dec 18	$8.20	$10.20	$9.20	$14.85 08/26	$9.20–$22.30	$9.20	122
$130.00	Jan 15	$10.00	$11.40	$10.70	$15.20 09/02	$10.40–$23.35	$10.70	49
$130.00	Feb 19	$12.60	$13.80	$13.20	$15.20 09/03	$12.35–$24.95	$13.20	33
$130.00	May 21	$15.10	$18.40	$16.75	$29.05 08/19	$16.20–$29.00	$16.75	16
$125.00	Sep 18	$3.80	$6.20	$5.00	$15.50 08/28	$4.35–$22.15	$5.00	3
$125.00	Oct 16	$6.90	$8.70	$7.80	$18.30 08/21	$7.05–$18.40	$7.80	2
$125.00	Nov 20	$9.70	$11.80	$10.75	$13.55 09/03	$10.30–$24.85	$10.75	10
$125.00	Dec 18	$11.30	$13.70	$12.50	$20.61 08/28	$11.80–$25.75	$12.50	86
$125.00	Jan 15	$12.10	$14.80	$13.45	$16.00 08/04	$13.00–$27.00	$13.45	9
$125.00	Feb 19	$14.10	$16.50	$15.30	$21.86 08/26	$14.45–$28.60	$15.30	7
$125.00	May 21	$17.90	$20.90	$19.40	$23.68 08/25	$18.50–$32.20	$19.40	10
$135.00	Sep 18	$0.05	$0.35	$0.20	$2.75 09/04	$0.20–$12.90	$0.20	114
$135.00	Oct 16	$2.55	$3.30	$2.93	$4.90 09/04	$2.48–$11.60	$2.93	482
$135.00	Nov 20	$5.50	$6.60	$6.05	$8.06 09/03	$5.55–$17.40	$6.05	59
$135.00	Dec 18	$6.70	$7.90	$7.30	$13.90 08/24	$6.80–$19.00	$7.30	133
$135.00	Jan 15	$7.90	$9.00	$8.45	$11.40 09/02	$8.25–$20.10	$8.45	29
$135.00	Feb 19	$10.30	$11.20	$10.75	$16.30 09/01	$10.20–$21.60	$10.75	4
$135.00	May 21	$13.30	$15.30	$14.30	$16.71 09/04	$13.65–$25.75	$14.30	41
$120.00	Sep 18	$8.10	$10.90	$9.50	$22.37 08/17	$8.65–$26.80	$9.50	--
$120.00	Oct 16	$10.40	$12.90	$11.65	$16.39 09/02	$10.45–$22.80	$11.65	2
$120.00	Nov 20	$13.20	$15.60	$14.40	$17.71 09/02	$13.35–$29.05	$14.40	42
$120.00	Dec 18	$14.40	$16.20	$15.30	$17.55 09/03	$14.70–$30.35	$15.30	261
$120.00	Jan 15	$15.20	$17.70	$16.45	$26.61 08/21	$16.20–$30.90	$16.45	30
$120.00	Feb 19	$17.00	$19.40	$18.20	$29.70 08/14	$17.70–$32.35	$18.20	26
$120.00	May 21	$20.60	$22.70	$21.65	$32.35 08/21	$21.20–$35.45	$21.65	19
$140.00	Sep 18	$0.05	$0.40	$0.23	$0.90 09/04	$0.15–$9.20	$0.23	119
$140.00	Oct 16	$1.15	$1.90	$1.53	$2.65 09/04	$1.53–$8.25	$1.53	45
$140.00	Nov 20	$3.80	$4.90	$4.35	$5.40 09/03	$4.10–$14.60	$4.35	87
$140.00	Dec 18	$5.00	$6.20	$5.60	$7.30 09/04	$5.40–$15.95	$5.60	1.4K
$140.00	Jan 15	$5.50	$7.40	$6.45	$7.83 09/03	$6.45–$16.70	$6.45	62
$140.00	Feb 19	$8.40	$9.40	$8.90	$16.57 08/13	$8.85–$18.65	$8.90	18
$140.00	May 21	$11.20	$13.30	$12.25	$14.10 09/02	$11.90–$22.60	$12.25	25
$115.00	Sep 18	$13.30	$15.90	$14.60	$24.00 08/24	$13.55–$31.90	$14.60	18
$115.00	Nov 20	$16.40	$19.90	$18.15	$26.00 08/27	$16.85–$33.55	$18.15	26
$115.00	Dec 18	$17.80	$19.90	$18.85	$21.15 09/03	$18.20–$34.25	$18.85	143
$115.00	Jan 15	$18.70	$20.70	$19.70	$30.10 08/31	$19.10–$35.05	$19.70	27
$115.00	Feb 19	$20.30	$23.50	$21.90	$33.37 08/14	$21.00–$36.30	$21.90	4
$115.00	May 21	$24.00	$25.80	$24.90	$34.20 08/20	$23.80–$39.00	$24.90	60
$145.00	Sep 18	$0.00	$2.15	$1.08	$0.25 09/04	$0.10–$6.15	$0.25	154
$145.00	Oct 16	$0.30	$1.10	$0.70	$1.40 09/04	$0.70–$5.55	$0.70	19
$145.00	Nov 20	$2.30	$3.60	$2.95	$4.00 09/03	$2.95–$11.60	$2.95	297
$145.00	Dec 18	$3.60	$4.70	$4.15	$5.80 09/04	$3.85–$12.70	$4.15	225
$145.00	Jan 15	$4.10	$5.80	$4.95	$10.17 08/31	$4.90–$14.00	$4.95	15
$145.00	Feb 19	$6.70	$7.80	$7.25	$8.00 09/04	$6.60–$16.00	$7.25	68
$145.00	May 21	$9.30	$11.50	$10.40	$17.20 08/31	$10.00–$20.45	$10.40	9
$110.00	Sep 18	$17.90	$21.00	$19.45	$12.50 08/03	$18.40–$36.55	$17.90	6
$110.00	Nov 20	$19.90	$23.30	$21.60	$31.49 08/12	$20.70–$38.10	$21.60	65
$110.00	Dec 18	$21.80	$23.30	$22.55	$25.80 09/04	$21.75–$38.70	$22.55	1.0K
$110.00	Jan 15	$22.50	$24.90	$23.70	$34.60 08/21	$22.80–$39.25	$23.70	28
$110.00	Feb 19	$23.70	$26.70	$25.20	$37.10 08/14	$24.45–$40.45	$25.20	3
$110.00	May 21	$27.10	$29.20	$28.15	$31.20 09/04	$27.10–$43.00	$28.15	38
$150.00	Sep 18	$0.00	$0.30	$0.15	$0.15 09/04	$0.05–$3.80	$0.15	241
$150.00	Oct 16	$0.20	$2.10	$1.15	$0.96 09/04	$0.35–$4.45	$0.96	35
$150.00	Nov 20	$1.60	$2.60	$2.10	$3.00 09/04	$1.70–$9.30	$2.10	130
$150.00	Dec 18	$2.55	$3.60	$3.08	$5.44 08/26	$3.03–$10.50	$3.08	161
$150.00	Jan 15	$3.30	$4.60	$3.95	$6.20 09/02	$3.83–$12.00	$3.95	57
$150.00	Feb 19	$5.20	$6.30	$5.75	$7.10 09/04	$5.30–$13.60	$5.75	32
$150.00	May 21	$7.90	$9.90	$8.90	$9.83 09/03	$8.35–$17.55	$8.90	10
$105.00	Sep 18	$23.10	$25.70	$24.40	$27.55 08/06	$23.50–$41.50	$24.40	1
$105.00	Nov 20	$24.70	$28.40	$26.55	$31.50 08/07	$25.00–$42.75	$26.55	9
$105.00	Dec 18	$25.70	$28.10	$26.90	$41.22 08/18	$25.85–$42.95	$26.90	25
$105.00	Jan 15	$26.50	$29.00	$27.75	$36.20 08/10	$26.60–$43.70	$27.75	14
$105.00	Feb 19	$27.60	$30.50	$29.05	$38.50 08/10	$28.10–$44.90	$29.05	4
$105.00	May 21	$30.40	$33.20	$31.80	$42.10 08/20	$30.40–$46.90	$31.80	11
$155.00	Sep 18	$0.00	$2.15	$1.08	$0.35 09/01	$0.13–$1.83	$0.35	75
$155.00	Oct 16	$0.00	$2.20	$1.10	$0.56 09/04	$0.35–$3.15	$0.56	37
$155.00	Nov 20	$1.05	$1.95	$1.50	$2.22 09/04	$1.15–$7.25	$1.50	242
$155.00	Dec 18	$1.55	$2.90	$2.23	$3.00 09/04	$2.00–$8.35	$2.23	40
$155.00	Jan 15	$2.20	$4.10	$3.15	$3.95 09/03	$2.60–$9.45	$3.15	13
$155.00	Feb 19	$3.80	$5.10	$4.45	$5.80 09/03	$4.25–$11.55	$4.45	13
$155.00	May 21	$6.10	$8.50	$7.30	$12.46 08/31	$7.25–$15.50	$7.30	5
$100.00	Nov 20	$29.50	$32.30	$30.90	$42.81 08/17	$29.35–$47.40	$30.90	7
$100.00	Dec 18	$29.60	$33.00	$31.30	$44.66 08/14	$30.50–$47.85	$31.30	30
$100.00	Jan 15	$30.10	$33.90	$32.00	$41.00 08/10	$31.00–$48.35	$32.00	21
$100.00	May 21	$34.20	$37.00	$35.60	$39.35 09/02	$34.40–$51.00	$35.60	63
$100.00	Feb 19	$31.70	$35.00	$33.35	--	$33.30–$36.15	$31.70	4
$160.00	Sep 18	$0.00	$1.05	$0.53	$0.10 09/02	$0.13–$1.60	$0.10	22
$160.00	Oct 16	$0.00	$2.25	$1.13	$0.42 09/03	$0.38–$2.30	$0.42	2
$160.00	Nov 20	$0.80	$1.60	$1.20	$1.48 09/04	$0.85–$5.50	$1.20	71
$160.00	Dec 18	$1.10	$2.25	$1.68	$2.15 09/04	$1.20–$6.75	$1.68	159
$160.00	Jan 15	$1.50	$2.80	$2.15	$3.05 09/03	$1.88–$7.70	$2.15	22
$160.00	Feb 19	$3.00	$4.20	$3.60	$4.50 09/04	$3.28–$9.70	$3.60	21
$160.00	May 21	$5.20	$8.30	$6.75	$10.10 08/27	$6.20–$13.60	$6.75	49
$95.00	Sep 18	$33.00	$35.90	$34.45	$33.75 08/05	$33.30–$51.45	$33.75	--
$95.00	Dec 18	$34.80	$37.60	$36.20	--	$36.20–$36.45	$34.80	29
$95.00	Jan 15	$34.60	$38.00	$36.30	--	$36.30–$36.70	$34.60	12
$95.00	Feb 19	$36.10	$38.70	$37.40	--	$37.40–$37.80	$36.10	1
$95.00	May 21	$37.70	$40.90	$39.30	--	$39.30–$39.40	$37.70	3
$165.00	Sep 18	$0.00	$1.05	$0.53	$0.05 09/02	$0.08–$1.08	$0.05	41
$165.00	Oct 16	$0.00	$2.20	$1.10	$0.13 09/03	$0.23–$1.65	$0.13	13
$165.00	Nov 20	$0.55	$0.75	$0.65	$1.02 09/04	$0.65–$4.05	$0.65	27
$165.00	Dec 18	$0.75	$2.50	$1.63	$2.00 09/02	$0.83–$5.15	$1.63	102
$165.00	Jan 15	$1.10	$2.35	$1.73	$4.20 08/28	$1.70–$6.65	$1.73	12
$165.00	Feb 19	$2.20	$3.40	$2.80	$3.60 09/04	$2.58–$8.00	$2.80	10
$165.00	May 21	$3.90	$7.60	$5.75	$6.21 09/03	$5.10–$11.90	$5.75	12
$90.00	Dec 18	$39.20	$42.20	$40.70	--	$40.70–$41.20	$39.20	57
$90.00	Jan 15	$39.80	$42.50	$41.15	--	$41.15–$41.40	$39.80	1

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$130.00	Sep 18	$0.95	$3.50	$2.23	$1.77 09/04	$0.65–$3.45	$1.77	138
$130.00	Oct 16	$4.20	$5.40	$4.80	$4.75 09/04	$2.17–$6.25	$4.75	29
$130.00	Nov 20	$7.40	$8.60	$8.00	$6.10 09/02	$3.55–$9.00	$7.40	65
$130.00	Dec 18	$8.40	$10.20	$9.30	$6.00 09/03	$4.40–$9.70	$8.40	44
$130.00	Jan 15	$9.20	$11.10	$10.15	$5.30 08/20	$5.60–$10.70	$9.20	15
$130.00	Feb 19	$10.20	$12.30	$11.25	$10.80 09/03	$6.65–$12.40	$10.80	54
$130.00	May 21	$12.50	$15.90	$14.20	$12.95 09/03	$9.15–$14.90	$12.95	22
$125.00	Sep 18	$0.05	$1.00	$0.53	$0.84 09/03	$0.25–$1.17	$0.53	53
$125.00	Oct 16	$2.35	$3.10	$2.73	$2.45 09/03	$1.13–$3.65	$2.45	17
$125.00	Nov 20	$5.10	$6.20	$5.65	$5.08 09/03	$2.98–$6.40	$5.10	60
$125.00	Dec 18	$6.10	$7.70	$6.90	$6.10 09/04	$3.55–$7.25	$6.10	213
$125.00	Jan 15	$6.90	$8.80	$7.85	$6.61 09/04	$4.00–$8.05	$6.90	14
$125.00	Feb 19	$8.20	$10.20	$9.20	$8.50 09/03	$5.20–$9.95	$8.50	18
$135.00	Sep 18	$4.40	$7.20	$5.80	$4.02 09/04	$1.42–$7.15	$4.40	109
$135.00	Oct 16	$7.40	$8.90	$8.15	$6.60 09/03	$3.75–$9.05	$7.40	16
$135.00	Nov 20	$9.60	$11.60	$10.60	$6.90 08/21	$5.10–$11.75	$9.60	13
$135.00	Dec 18	$10.90	$12.90	$11.90	$10.30 09/03	$6.20–$12.85	$10.90	59
$135.00	Jan 15	$12.00	$13.80	$12.90	$8.30 08/14	$6.95–$13.50	$12.00	23
$135.00	Feb 19	$13.70	$15.00	$14.35	$12.50 09/03	$8.45–$15.40	$13.70	4
$135.00	May 21	$15.70	$17.80	$16.75	--	$11.10–$17.55	$15.70	4
$120.00	Sep 18	$0.00	$1.75	$0.88	$0.55 08/25	$0.10–$1.10	$0.55	30
$120.00	Oct 16	$1.35	$1.75	$1.55	$1.32 09/04	$0.65–$2.40	$1.35	62
$120.00	Nov 20	$3.40	$4.30	$3.85	$3.00 09/02	$1.80–$4.35	$3.40	30
$120.00	Dec 18	$4.30	$5.40	$4.85	$4.40 09/04	$2.42–$5.60	$4.40	316
$120.00	Jan 15	$5.00	$6.70	$5.85	$4.70 08/25	$3.00–$6.20	$5.00	4
$120.00	Feb 19	$6.40	$8.10	$7.25	$5.30 09/01	$4.50–$7.85	$6.40	24
$120.00	May 21	$8.50	$12.00	$10.25	$10.37 08/07	$6.10–$10.25	$10.25	32
$140.00	Sep 18	$9.10	$12.10	$10.60	$6.75 09/02	$2.63–$11.80	$9.10	43
$140.00	Oct 16	$10.30	$12.90	$11.60	$9.20 09/02	$5.65–$12.80	$10.30	6
$140.00	Nov 20	$12.90	$15.10	$14.00	$8.10 08/31	$6.50–$14.95	$12.90	20
$140.00	Dec 18	$13.50	$16.40	$14.95	$12.95 09/03	$8.10–$16.05	$13.50	71
$140.00	Jan 15	$14.40	$17.10	$15.75	$10.90 08/21	$8.80–$16.70	$14.40	7
$140.00	Feb 19	$17.00	$18.60	$17.80	$15.00 08/25	$10.45–$18.75	$17.00	5
$115.00	Sep 18	$0.00	$2.15	$1.08	$0.23 08/21	$0.13–$1.08	$0.23	27
$115.00	Oct 16	$0.50	$1.25	$0.88	$0.80 08/25	$0.48–$1.25	$0.80	12
$115.00	Nov 20	$2.20	$2.85	$2.53	$2.40 09/04	$1.15–$3.03	$2.40	46
$115.00	Dec 18	$2.90	$4.00	$3.45	$2.70 09/02	$1.83–$4.20	$2.90	63
$115.00	Jan 15	$3.50	$4.70	$4.10	$3.43 09/02	$2.30–$4.55	$3.50	4
$115.00	Feb 19	$3.70	$6.20	$4.95	$5.10 09/03	$3.25–$6.00	$4.95	69
$115.00	May 21	$6.70	$8.60	$7.65	$9.34 08/05	$5.00–$8.00	$7.65	19
$145.00	Sep 18	$14.20	$17.10	$15.65	$5.04 08/20	$4.35–$16.80	$14.20	13
$145.00	Oct 16	$14.60	$17.40	$16.00	$8.61 08/31	$8.45–$17.35	$14.60	--
$145.00	Nov 20	$16.20	$18.80	$17.50	$11.27 08/31	$9.00–$18.65	$16.20	51
$145.00	Dec 18	$17.10	$19.90	$18.50	$12.50 08/31	$10.25–$19.70	$17.10	46
$145.00	Jan 15	$17.80	$20.60	$19.20	$13.20 08/17	$11.10–$20.30	$17.80	5
$145.00	Feb 19	$19.80	$21.50	$20.65	$18.70 09/04	$12.55–$21.60	$19.80	6
$145.00	May 21	$22.10	$24.30	$23.20	--	$15.60–$23.65	$22.10	18
$110.00	Sep 18	$0.00	$2.15	$1.08	$0.05 08/14	$0.08–$1.08	$0.05	25
$110.00	Oct 16	$0.05	$1.95	$1.00	$0.42 09/03	$0.20–$1.15	$0.42	25
$110.00	Nov 20	$1.35	$2.00	$1.68	$1.50 08/25	$0.73–$2.13	$1.50	27
$110.00	Dec 18	$1.90	$2.80	$2.35	$2.17 08/25	$1.18–$3.15	$2.17	192
$110.00	Jan 15	$2.40	$3.50	$2.95	$2.65 08/25	$1.73–$3.45	$2.65	12
$110.00	Feb 19	$3.70	$4.50	$4.10	$4.00 09/03	$2.38–$4.90	$4.00	139
$110.00	May 21	$5.50	$6.90	$6.20	$7.00 08/07	$3.85–$6.45	$6.20	17
$150.00	Sep 18	$19.20	$22.10	$20.65	$14.38 08/25	$7.15–$21.90	$19.20	--
$150.00	Dec 18	$21.30	$23.70	$22.50	$23.50 08/04	$12.55–$23.75	$22.50	19
$150.00	Jan 15	$21.80	$24.50	$23.15	$15.30 08/31	$13.50–$24.15	$21.80	--
$150.00	May 21	$24.90	$27.80	$26.35	--	$18.20–$27.15	$24.90	5
$105.00	Sep 18	$0.00	$2.15	$1.08	$0.05 09/02	$0.03–$1.08	$0.05	13
$105.00	Oct 16	$0.00	$0.65	$0.33	$0.24 09/03	$0.13–$1.10	$0.24	16
$105.00	Nov 20	$0.20	$3.20	$1.70	$0.44 08/19	$0.50–$1.70	$0.44	34
$105.00	Dec 18	$1.20	$1.95	$1.58	$0.80 08/18	$0.83–$1.98	$1.20	34
$105.00	Jan 15	$1.60	$2.45	$2.03	$3.75 08/04	$1.45–$2.33	$2.03	4
$105.00	Feb 19	$1.85	$3.50	$2.68	$2.70 08/25	$2.08–$3.85	$2.68	21
$105.00	May 21	$3.40	$5.50	$4.45	$4.60 09/03	$3.28–$4.80	$4.45	4
$155.00	Nov 20	$24.80	$27.50	$26.15	--	$14.75–$27.25	$24.80	6
$155.00	Dec 18	$25.30	$28.80	$27.05	--	$15.90–$28.10	$25.30	9
$155.00	Feb 19	$26.80	$29.70	$28.25	$21.60 09/01	$18.00–$29.35	$26.80	8
$155.00	May 21	$28.50	$31.20	$29.85	--	$21.00–$30.70	$28.50	7
$100.00	Sep 18	$0.00	$2.15	$1.08	$0.36 08/14	$0.03–$1.08	$0.36	25
$100.00	Nov 20	$0.45	$1.90	$1.18	$0.56 08/25	$0.28–$1.30	$0.56	51
$100.00	Dec 18	$0.70	$3.00	$1.85	$0.50 08/19	$0.55–$1.85	$0.70	46
$100.00	Jan 15	$1.00	$3.20	$2.10	$0.70 08/18	$1.00–$2.10	$1.00	9
$100.00	Feb 19	$1.45	$2.65	$2.05	$2.13 08/11	$1.58–$2.65	$2.05	214
$100.00	May 21	$2.80	$4.20	$3.50	$3.20 09/02	$2.63–$3.50	$3.20	178
$160.00	Sep 18	$29.20	$31.70	$30.45	$20.35 08/20	$14.70–$31.75	$29.20	1
$160.00	Dec 18	$29.80	$32.80	$31.30	$22.51 08/11	$19.35–$32.50	$29.80	21
$160.00	May 21	$32.30	$35.10	$33.70	--	$23.95–$34.55	$32.30	2
$95.00	Sep 18	$0.00	$2.15	$1.08	$0.35 08/05	$0.38–$1.08	$0.35	10
$95.00	Nov 20	$0.00	$1.50	$0.75	$0.40 08/12	$0.23–$1.10	$0.40	54
$95.00	Dec 18	$0.00	$2.80	$1.40	$3.30 07/28	$0.30–$1.40	$1.40	21
$95.00	Jan 15	$0.00	$3.20	$1.60	$0.95 08/24	$0.57–$1.83	$0.95	63
$95.00	Feb 19	$0.75	$3.40	$2.08	$5.07 07/29	$0.93–$2.08	$2.08	5
$95.00	May 21	$1.65	$4.10	$2.88	$9.50 07/16	$1.80–$3.08	$2.88	59
$165.00	Nov 20	$34.30	$36.90	$35.60	$26.75 08/10	$21.75–$36.90	$34.30	2
$90.00	Sep 18	$0.00	$2.15	$1.08	$0.44 08/03	$0.38–$1.08	$0.44	20
$90.00	Nov 20	$0.00	$2.35	$1.18	$0.15 08/19	$0.13–$1.18	$0.15	13
$90.00	Dec 18	$0.00	$2.60	$1.30	$0.26 08/21	$0.23–$1.30	$0.26	101
$90.00	Jan 15	$0.50	$2.90	$1.70	$0.55 08/21	$0.45–$1.70	$0.55	124
$90.00	May 21	$1.25	$3.50	$2.38	$2.90 08/07	$1.18–$2.48	$2.38	8
$90.00	Feb 19	$0.00	$3.20	$1.60	--	$0.68–$1.60	--	1
$85.00	Sep 18	$0.00	$2.15	$1.08	$0.52 07/30	$0.38–$1.08	$0.52	4
$85.00	Nov 20	$0.00	$2.25	$1.13	$1.65 07/24	$0.10–$1.13	$1.13	2
$85.00	Dec 18	$0.00	$2.45	$1.23	$0.09 08/19	$0.18–$1.23	$0.09	295
$85.00	Jan 15	$0.00	$2.70	$1.35	$0.60 08/06	$0.33–$1.35	$0.60	401
$85.00	Feb 19	$0.00	$2.85	$1.43	$4.40 07/08	$0.50–$1.45	$1.43	10
$85.00	May 21	$0.15	$3.40	$1.78	$1.25 08/17	$0.90–$2.07	$1.25	16
$175.00	May 21	$44.90	$48.00	$46.45	$39.19 08/24	$34.75–$47.30	$44.90	1
$80.00	Nov 20	$0.00	$2.20	$1.10	$0.15 08/12	$0.08–$1.10	$0.15	126
$80.00	Dec 18	$0.05	$2.35	$1.20	--	$0.13–$1.20	$0.05	47

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 211

Total Puts 91

Put/Call Ratio 0.43

Net Difference 120

Prior's Put/Call Breakdown

Total Calls 260

Total Puts 221

Put/Call Ratio 0.85

Net Difference 39

Prior 7-Day Put/Call Summary

Total Calls 2,117

Total Puts 1,073

Average Put/Call Ratio 0.55

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