Tour v528
LDOS
LEIDOS HLDGS INC
$130.96 +1.24%
(9/17 15:06) ◀
|
Thursday, September 17, 2026 (6:03pm)
January 2026
|
▶ (9/18 15:06)
◀ 9/17 18:03 ▶

Option Volume

Detail
ℹ
Current (09/17) 455
Calls: 378 (83%)
Puts: 77 (17%)
Prior (09/16) 302
Calls: 211 (70%)
Puts: 91 (30%)
Current vs Prior +50.66%
Calls: +79.15% (Calls)
Puts: -15.38% (Puts)
Prior 7-Day Total 2,875
Calls: 1,988 (69%)
Puts: 887 (31%)
Prior 7-Day Average 410
Calls: 284 (69%)
Puts: 126 (31%)
Current vs Prior 7-Day Avg +10.78%
Calls: +33.10%
Puts: -39.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17) $226.0K
Calls: $206.7K (91%)
Puts: $19.3K (9%)
Prior (09/16) $158.0K
Calls: $141.0K (89%)
Puts: $17.0K (11%)
Current vs Prior +43.02%
Calls: +46.62%
Puts: +13.21%
Prior 7-Day Total $1.27M
Calls: $955.1K (75%)
Puts: $319.2K (25%)
Prior 7-Day Average $182.0K
Calls: $136.4K (75%)
Puts: $45.6K (25%)
Current vs Prior 7-Day Avg +24.15%
Calls: +51.51%
Puts: -57.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 0.20
Prior (09/16) 0.43
Current vs Prior -52.77%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -58.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/17) 14,067
Calls: 9,308 (66%)
Puts: 4,759 (34%)
Prior (09/16) 13,948
Calls: 9,227 (66%)
Puts: 4,721 (34%)
Current vs Prior +0.85%
Prior 7-Day Total 93,261
Calls: 61,784 (66%)
Puts: 31,477 (34%)
Prior 7-Day Average 13,323
Calls: 8,826 (66%)
Puts: 4,496 (34%)
Current vs Prior 7-Day Avg +5.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.93% | 9.32%4.93% | 9.32%
Prior 5.59% | 9.74%5.59% | 9.74%
Current vs Prior -11.89% | -4.36%-11.88% | -4.37%
Prior 7-Day Avg 5.89% | 10.13%5.89% | 10.13%
Current vs 7-Day Avg -16.33% | -8.07%-16.33% | -8.07%
Prior 7-Day Eod 5.59% | 9.74%5.59% | 9.74%
Current vs 7-Day Eod -11.89% | -4.36%-11.88% | -4.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 63.49% | 17.68%
Calls: 83.33% | 21.82%
Puts: 43.65% | 13.53%
Prior 32.17% | 21.40%
Calls: 44.83% | 30.30%
Puts: 19.51% | 12.50%
Current vs Prior +97.36% | -17.38%
Prior 7-Day Avg 25.01% | 14.11%
Calls: 25.99% | 17.29%
Puts: 24.02% | 10.94%
Current vs 7-Day Avg +153.87% | +25.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($206.7K) vs puts ($19.3K). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (378 calls vs 77 puts). P/C ratio dropping 53% - 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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 163.003.30$3.159.5%140.39502
PUTS (0)
No puts meet the criteria

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. 8 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 184.806.90$5.8535.9%81.003
$115.00Sep 1814.3017.10$15.7017.8%--0.9718
$105.00Sep 1824.3027.70$26.0013.1%10.911
$130.00Sep 181.102.50$1.8077.8%30.56358
$130.00Oct 164.906.00$5.4520.2%90.5523
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 188.2010.70$9.4526.5%30.9742
$135.00Sep 183.006.30$4.6571.0%40.91109
$135.00Oct 166.407.10$6.7510.4%20.6117

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 178, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 160.200.55$0.3892.1%500.0736
$135.00Sep 180.050.20$0.13115.4%200.08135
$135.00Oct 163.003.30$3.159.5%140.39502
$130.00Oct 164.906.00$5.4520.2%90.5523
$125.00Sep 184.806.90$5.8535.9%81.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 162.003.60$2.8057.1%240.3121
$115.00Oct 160.450.65$0.5536.4%140.0912
$130.00Sep 180.352.80$1.58155.1%60.47138
$135.00Sep 183.006.30$4.6571.0%40.91109
$140.00Sep 188.2010.70$9.4526.5%30.9742

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 109.1%, max 109.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Sep 18Oct 1664.3%30.7%109.1%12381
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Sep 18Oct 1664.3%30.7%109.1%8174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.63, avg 6.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 16$2.30$2.70$2.3055%1.17$132.30
$135.00$140.00Oct 16$1.45$3.55$1.4539%2.45$136.45
$145.00$150.00Sep 18$0.20$4.80$0.208%24.00$145.20
$140.00$145.00Oct 16$0.85$4.15$0.8525%4.88$140.85
$145.00$150.00Oct 16$0.47$4.53$0.4714%9.64$145.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Sep 18$3.07$1.93$3.0791%0.63$131.93
$130.00$125.00Oct 16$1.20$3.80$1.2045%3.17$128.80
$120.00$115.00Oct 16$0.28$4.72$0.2814%16.86$119.72
$115.00$110.00Oct 16$0.27$4.73$0.279%17.52$114.73
$135.00$130.00Oct 16$2.75$2.25$2.7561%0.82$132.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.65, avg 0.24)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Oct 16$0.47$0.47$4.5386%0.10$145.47
$140.00$145.00Oct 16$0.85$0.85$4.1575%0.20$140.85
$145.00$150.00Sep 18$0.20$0.20$4.8092%0.04$145.20
$135.00$140.00Oct 16$1.45$1.45$3.5561%0.41$136.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Oct 16$1.97$1.97$3.0369%0.65$123.03
$130.00$125.00Sep 18$1.33$1.33$3.6753%0.36$128.67
$115.00$110.00Oct 16$0.27$0.27$4.7391%0.06$114.73
$120.00$115.00Oct 16$0.28$0.28$4.7286%0.06$119.72
$130.00$125.00Oct 16$1.20$1.20$3.8055%0.32$128.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.04, cheapest $2.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Sep 18Oct 16$3.6564.3%30.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Sep 18Oct 16$2.4264.3%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.58% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Sep 18$1.80$1.58$3.38$126.62$133.382.58%
$135.00Sep 18$0.13$4.65$4.78$130.22$139.783.65%
$125.00Sep 18$5.85$0.25$6.10$118.90$131.104.66%
$130.00Oct 16$5.45$4.00$9.45$120.55$139.457.22%
$140.00Sep 18$0.05$9.45$9.50$130.50$149.507.25%
$135.00Oct 16$3.15$6.75$9.90$125.10$144.907.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.29% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$125.00Sep 18$0.13$0.25$0.38$124.62$135.38
$135.00$120.00Sep 18$0.13$0.38$0.51$119.49$135.51
$145.00$125.00Sep 18$0.35$0.25$0.60$124.40$145.60
$145.00$120.00Sep 18$0.35$0.38$0.73$119.27$145.73
$150.00$115.00Oct 16$0.38$0.55$0.93$114.07$150.93
$135.00$105.00Sep 18$0.13$1.08$1.21$103.79$136.21
$135.00$110.00Sep 18$0.13$1.08$1.21$108.79$136.21
$150.00$120.00Oct 16$0.38$0.83$1.21$118.79$151.21
$155.00$115.00Oct 16$0.73$0.55$1.28$113.72$156.28
$155.00$125.00Sep 18$1.08$0.25$1.33$123.67$156.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.95, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125145/150Oct 16$2.44$2.5655%0.95$122.56$147.44
120/125140/145Oct 16$2.82$2.1844%1.29$122.18$142.82
110/115145/150Oct 16$0.74$4.2677%0.17$114.26$145.74
110/115140/145Oct 16$1.12$3.8866%0.29$113.88$141.12
115/120145/150Oct 16$0.75$4.2572%0.18$119.25$145.75
115/120140/145Oct 16$1.13$3.8761%0.29$118.87$141.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 1.10, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$2.38$2.6292%1.10
$130.00$135.00$140.00Sep 18$1.59$3.4153%2.14
$135.00$140.00$145.00Oct 16$0.60$4.4025%7.33
$140.00$145.00$150.00Oct 16$0.38$4.6218%12.16
$130.00$135.00$140.00Oct 16$0.85$4.1530%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$1.74$3.2680%1.87
$105.00$110.00$115.00Oct 16$0.19$4.816%25.32
$130.00$135.00$140.00Sep 18$1.73$3.2750%1.89
$120.00$125.00$130.00Sep 18$1.46$3.5438%2.42
$125.00$130.00$135.00Oct 16$1.55$3.4530%2.23

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 $-5.40, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Sep 18-$5.40$4.60
$130.00$135.001:2Oct 16-$0.85$4.15
$135.00$140.001:2Oct 16-$0.25$4.75
$140.00$145.001:2Oct 16$0.00$5.00
$140.00$145.001:2Sep 18-$0.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$1.25$3.75
$115.00$110.001:2Oct 16-$0.01$4.99
$120.00$115.001:2Oct 16-$0.27$4.73
$130.00$125.001:2Oct 16-$1.60$3.40
$110.00$105.001:2Oct 16-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.29%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Oct 16$3.000.393.1%2.29%5.38%14502
$140.00Oct 16$1.400.256.9%1.07%7.97%646
$145.00Oct 16$0.700.1410.7%0.53%11.26%322
$150.00Oct 16$0.200.0714.5%0.15%14.69%5036

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 05-21 call last traded $31.20 on 09/04 (now $28.50/$30.20) — try a limit near $29.35. Also watch the $140.00 11-20 call last traded $5.40 on 09/03 (now $4.80/$5.10) — try a limit near $4.95; the $100.00 11-20 call last traded $42.81 on 08/17 (now $30.80/$33.10) — try a limit near $31.95. Most tradeable put: the $140.00 02-19 put last traded $15.00 on 08/25 (now $16.00/$16.80) — try a limit near $16.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$1.10$2.50$1.80$4.55 09/03$1.35–$12.80$1.80358
$130.00Oct 16$4.90$6.00$5.45$8.82 09/02$4.55–$14.60$5.4523
$130.00Nov 20$8.20$10.10$9.15$11.78 09/02$8.05–$17.45$9.1599
$130.00Dec 18$8.40$11.90$10.15$14.85 08/26$9.20–$18.60$10.15122
$130.00Jan 15$10.20$12.30$11.25$15.20 09/02$10.40–$19.80$11.2549
$130.00Feb 19$13.10$15.20$14.15$15.20 09/03$12.35–$21.75$14.1533
$130.00May 21$15.90$18.70$17.30$29.05 08/19$16.20–$25.05$17.3016
$135.00Sep 18$0.05$0.20$0.13$2.75 09/04$0.13–$9.40$0.13135
$135.00Oct 16$3.00$3.30$3.15$4.90 09/04$2.48–$11.60$3.15502
$135.00Nov 20$6.40$7.10$6.75$8.06 09/03$5.55–$14.05$6.7571
$135.00Dec 18$6.20$9.80$8.00$13.90 08/24$6.80–$15.45$8.00133
$135.00Jan 15$8.90$9.80$9.35$11.40 09/02$8.25–$16.60$9.3529
$135.00Feb 19$10.30$12.10$11.20$16.30 09/01$10.20–$18.75$11.204
$135.00May 21$13.70$15.90$14.80$16.71 09/04$13.65–$22.45$14.8041
$125.00Sep 18$4.80$6.90$5.85$15.50 08/28$4.35–$17.15$5.853
$125.00Oct 16$8.00$9.20$8.60$18.30 08/21$7.05–$18.40$8.602
$125.00Nov 20$10.30$12.80$11.55$13.55 09/03$10.30–$21.00$11.5513
$125.00Dec 18$12.40$13.80$13.10$20.61 08/28$11.80–$22.45$13.1086
$125.00Jan 15$13.20$15.20$14.20$16.00 08/04$13.00–$23.20$14.209
$125.00Feb 19$15.80$18.60$17.20$21.86 08/26$14.45–$24.95$17.207
$125.00May 21$18.50$21.00$19.75$23.68 08/25$18.50–$28.20$19.7510
$140.00Sep 18$0.00$0.10$0.05$0.90 09/04$0.05–$6.35$0.05119
$140.00Oct 16$1.40$2.00$1.70$2.65 09/04$1.53–$8.25$1.7046
$140.00Nov 20$4.80$5.10$4.95$5.40 09/03$4.10–$11.25$4.9587
$140.00Dec 18$4.50$7.50$6.00$7.30 09/04$5.40–$12.80$6.001.4K
$140.00Jan 15$6.70$8.00$7.35$7.83 09/03$6.45–$13.90$7.3562
$140.00Feb 19$9.00$9.70$9.35$16.57 08/13$8.85–$16.00$9.3518
$140.00May 21$12.00$15.20$13.60$14.10 09/02$11.90–$19.95$13.6032
$120.00Sep 18$9.30$11.80$10.55$22.37 08/17$8.65–$21.95$10.55--
$120.00Oct 16$11.20$13.30$12.25$16.39 09/02$10.45–$22.80$12.252
$120.00Nov 20$13.60$16.30$14.95$17.71 09/02$13.35–$24.80$14.9542
$120.00Dec 18$14.50$18.40$16.45$17.55 09/03$14.70–$25.90$16.45261
$120.00Jan 15$16.20$18.60$17.40$26.61 08/21$16.20–$26.60$17.4030
$120.00Feb 19$18.40$20.30$19.35$29.70 08/14$17.70–$28.50$19.3526
$120.00May 21$21.30$23.80$22.55$32.35 08/21$21.20–$31.35$22.5519
$145.00Sep 18$0.00$0.70$0.35$0.25 09/04$0.10–$3.50$0.25154
$145.00Oct 16$0.70$1.00$0.85$1.40 09/04$0.70–$5.55$0.8522
$145.00Nov 20$2.85$4.00$3.43$4.00 09/03$2.95–$8.75$3.43298
$145.00Dec 18$4.00$5.20$4.60$5.80 09/04$3.85–$10.50$4.60225
$145.00Jan 15$5.20$6.30$5.75$10.17 08/31$4.90–$11.15$5.7516
$145.00Feb 19$7.20$8.00$7.60$8.00 09/04$6.60–$13.60$7.6067
$145.00May 21$9.80$13.20$11.50$17.20 08/31$10.00–$17.45$11.509
$115.00Sep 18$14.30$17.10$15.70$24.00 08/24$13.55–$27.10$15.7018
$115.00Nov 20$17.30$20.20$18.75$26.00 08/27$16.85–$28.90$18.7526
$115.00Dec 18$18.60$22.10$20.35$21.15 09/03$18.20–$29.95$20.35143
$115.00Jan 15$19.50$22.30$20.90$30.10 08/31$19.10–$30.50$20.9027
$115.00Feb 19$20.70$24.80$22.75$33.37 08/14$21.00–$32.30$22.754
$115.00May 21$24.50$26.90$25.70$34.20 08/20$23.80–$34.95$25.7060
$150.00Sep 18$0.00$0.30$0.15$0.15 09/04$0.05–$1.98$0.15241
$150.00Oct 16$0.20$0.55$0.38$0.96 09/04$0.35–$4.45$0.3836
$150.00Nov 20$1.90$2.50$2.20$3.00 09/04$1.70–$7.00$2.20130
$150.00Dec 18$2.75$3.80$3.28$5.44 08/26$3.03–$8.00$3.28161
$150.00Jan 15$2.90$4.80$3.85$6.20 09/02$3.83–$9.10$3.8557
$150.00Feb 19$5.80$6.60$6.20$7.10 09/04$5.30–$11.30$6.2032
$150.00May 21$8.10$10.50$9.30$9.83 09/03$8.35–$15.80$9.3012
$110.00Sep 18$19.30$22.10$20.70$12.50 08/03$18.40–$32.00$19.306
$110.00Nov 20$21.50$24.00$22.75$31.49 08/12$20.70–$33.15$22.7565
$110.00Dec 18$21.90$25.90$23.90$25.80 09/04$21.75–$34.15$23.901.0K
$110.00Jan 15$22.60$25.80$24.20$34.60 08/21$22.80–$34.60$24.2028
$110.00Feb 19$24.70$27.50$26.10$37.10 08/14$24.45–$36.25$26.103
$110.00May 21$28.50$30.20$29.35$31.20 09/04$27.10–$38.80$29.3544
$155.00Sep 18$0.00$2.15$1.08$0.35 09/01$0.13–$1.15$0.3575
$155.00Oct 16$0.00$1.45$0.73$0.56 09/04$0.35–$3.15$0.5637
$155.00Nov 20$0.60$2.20$1.40$2.22 09/04$1.15–$5.30$1.40237
$155.00Dec 18$1.90$3.00$2.45$3.00 09/04$2.00–$6.30$2.4540
$155.00Jan 15$2.90$3.80$3.35$3.95 09/03$2.60–$7.50$3.3513
$155.00Feb 19$3.50$5.30$4.40$5.80 09/03$4.25–$9.60$4.4013
$155.00May 21$6.70$10.10$8.40$12.46 08/31$7.25–$13.60$8.405
$105.00Sep 18$24.30$27.70$26.00$27.55 08/06$23.50–$37.00$26.001
$105.00Nov 20$26.00$28.40$27.20$31.50 08/07$25.00–$37.80$27.209
$105.00Dec 18$26.10$30.10$28.10$41.22 08/18$25.85–$38.60$28.1025
$105.00Jan 15$27.30$29.90$28.60$36.20 08/10$26.60–$39.00$28.6014
$105.00Feb 19$28.30$31.30$29.80$38.50 08/10$28.10–$40.35$29.804
$105.00May 21$31.30$33.80$32.55$42.10 08/20$30.40–$42.50$32.5512
$160.00Sep 18$0.00$0.30$0.15$0.10 09/02$0.13–$0.88$0.1022
$160.00Oct 16$0.00$2.30$1.15$0.42 09/03$0.38–$2.30$0.422
$160.00Nov 20$0.85$1.60$1.23$1.48 09/04$0.85–$3.95$1.2371
$160.00Dec 18$0.20$3.60$1.90$2.15 09/04$1.20–$4.95$1.90159
$160.00Jan 15$1.95$3.10$2.53$3.05 09/03$1.88–$5.90$2.5322
$160.00Feb 19$3.60$4.10$3.85$4.50 09/04$3.28–$8.00$3.8521
$160.00May 21$5.10$8.30$6.70$10.10 08/27$6.20–$12.25$6.7049
$100.00Nov 20$30.80$33.10$31.95$42.81 08/17$29.35–$42.55$31.957
$100.00Dec 18$30.50$34.60$32.55$44.66 08/14$30.50–$43.20$32.5530
$100.00Jan 15$31.50$34.20$32.85$41.00 08/10$31.00–$43.50$32.8521
$100.00May 21$35.00$37.60$36.30$39.35 09/02$34.40–$46.60$36.3063
$100.00Feb 19$33.30$35.40$34.35--$33.30–$36.15$33.304
$165.00Sep 18$0.00$1.05$0.53$0.05 09/02$0.08–$1.08$0.0541
$165.00Oct 16$0.00$0.40$0.20$0.13 09/03$0.20–$1.65$0.1313
$165.00Nov 20$0.55$0.90$0.73$1.02 09/04$0.65–$2.95$0.7324
$165.00Dec 18$0.00$3.40$1.70$2.00 09/02$0.83–$3.80$1.70102
$165.00Jan 15$0.65$3.30$1.98$4.20 08/28$1.70–$4.85$1.9812
$165.00Feb 19$2.60$3.40$3.00$3.60 09/04$2.58–$6.40$3.0010
$165.00May 21$4.40$7.20$5.80$6.21 09/03$5.10–$10.50$5.8012
$95.00Sep 18$34.10$37.60$35.85$33.75 08/05$33.30–$46.85$34.10--
$95.00Dec 18$35.20$39.30$37.25--$36.20–$37.25$35.2029
$95.00Jan 15$36.80$38.70$37.75--$36.30–$37.75$36.8012
$95.00Feb 19$37.70$40.00$38.85--$37.40–$38.85$37.701
$95.00May 21$39.10$41.70$40.40--$39.30–$40.40$39.103
$170.00Oct 16$0.00$1.75$0.88--$0.88–$0.88—--1
$170.00Nov 20$0.20$0.85$0.53--$0.53–$0.53—$0.2025
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$0.35$2.80$1.58$1.77 09/04$0.65–$3.45$1.58138
$130.00Oct 16$3.50$4.50$4.00$4.75 09/04$2.17–$6.25$4.0036
$130.00Nov 20$5.70$7.60$6.65$6.10 09/02$4.30–$9.00$6.1065
$130.00Dec 18$6.70$9.90$8.30$6.00 09/03$5.05–$9.70$6.7044
$130.00Jan 15$8.50$10.80$9.65$5.30 08/20$5.95–$10.70$8.5015
$130.00Feb 19$10.30$11.50$10.90$10.80 09/03$7.10–$12.40$10.8054
$130.00May 21$12.50$15.80$14.15$12.95 09/03$10.50–$14.90$12.9522
$135.00Sep 18$3.00$6.30$4.65$4.02 09/04$1.63–$7.15$4.02109
$135.00Oct 16$6.40$7.10$6.75$6.60 09/03$3.75–$9.05$6.6017
$135.00Nov 20$8.60$10.30$9.45$6.90 08/21$5.85–$11.75$8.6013
$135.00Dec 18$9.40$12.80$11.10$10.30 09/03$6.90–$12.85$10.3059
$135.00Jan 15$11.10$12.60$11.85$8.30 08/14$7.70–$13.50$11.1023
$135.00Feb 19$12.80$14.10$13.45$12.50 09/03$9.65–$15.40$12.804
$135.00May 21$15.40$17.00$16.20--$12.40–$17.55$15.404
$125.00Sep 18$0.00$0.50$0.25$0.84 09/03$0.25–$1.17$0.2588
$125.00Oct 16$2.00$3.60$2.80$2.45 09/03$1.13–$3.65$2.4521
$125.00Nov 20$4.30$5.60$4.95$5.08 09/03$2.98–$6.40$4.9560
$125.00Dec 18$5.90$6.90$6.40$6.10 09/04$4.00–$7.25$6.10213
$125.00Jan 15$6.40$8.60$7.50$6.61 09/04$4.45–$8.05$6.6114
$125.00Feb 19$7.90$10.10$9.00$8.50 09/03$5.75–$9.95$8.5018
$140.00Sep 18$8.20$10.70$9.45$6.75 09/02$3.55–$11.80$8.2042
$140.00Oct 16$10.00$10.80$10.40$9.20 09/02$5.65–$12.80$10.006
$140.00Nov 20$11.80$14.20$13.00$8.10 08/31$7.95–$14.95$11.8020
$140.00Dec 18$11.90$16.30$14.10$12.95 09/03$9.20–$16.05$12.9571
$140.00Jan 15$14.30$15.50$14.90$10.90 08/21$10.00–$16.70$14.307
$140.00Feb 19$16.00$16.80$16.40$15.00 08/25$12.20–$18.75$16.005
$120.00Sep 18$0.00$0.75$0.38$0.55 08/25$0.10–$1.10$0.3830
$120.00Oct 16$0.30$1.35$0.83$1.32 09/04$0.65–$2.40$0.8364
$120.00Nov 20$2.80$4.00$3.40$3.00 09/02$1.95–$4.35$3.0030
$120.00Dec 18$4.00$5.00$4.50$4.40 09/04$2.95–$5.60$4.40316
$120.00Jan 15$5.00$6.70$5.85$4.70 08/25$3.45–$6.20$5.004
$120.00Feb 19$6.30$7.90$7.10$5.30 09/01$4.85–$7.85$6.3024
$120.00May 21$7.90$10.70$9.30$10.37 08/07$7.05–$10.25$9.3032
$145.00Sep 18$12.90$16.00$14.45$5.04 08/20$6.00–$16.80$12.903
$145.00Oct 16$13.50$15.90$14.70$8.61 08/31$8.45–$17.35$13.50--
$145.00Nov 20$15.50$17.90$16.70$11.27 08/31$10.80–$18.65$15.5051
$145.00Dec 18$16.40$18.70$17.55$12.50 08/31$11.90–$19.70$16.4046
$145.00Jan 15$17.00$19.70$18.35$13.20 08/17$12.60–$20.30$17.005
$145.00Feb 19$19.00$20.10$19.55$18.70 09/04$14.70–$21.60$19.006
$145.00May 21$20.90$23.70$22.30--$17.30–$23.65$20.9018
$115.00Sep 18$0.00$0.75$0.38$0.23 08/21$0.13–$1.08$0.2327
$115.00Oct 16$0.45$0.65$0.55$0.80 08/25$0.48–$1.25$0.5512
$115.00Nov 20$1.20$2.70$1.95$2.40 09/04$1.38–$3.03$1.9546
$115.00Dec 18$2.40$3.40$2.90$2.70 09/02$2.00–$4.20$2.7062
$115.00Jan 15$3.30$5.20$4.25$3.43 09/02$2.38–$4.55$3.434
$115.00Feb 19$3.90$5.50$4.70$5.10 09/03$4.08–$6.00$4.7069
$115.00May 21$5.60$8.90$7.25$9.34 08/05$5.45–$8.00$7.2519
$150.00Sep 18$17.90$21.00$19.45$14.38 08/25$10.10–$21.90$17.90--
$150.00Dec 18$20.30$23.20$21.75$23.50 08/04$14.65–$23.75$21.7519
$150.00Jan 15$20.80$23.10$21.95$15.30 08/31$15.50–$24.15$20.80--
$150.00May 21$24.10$26.90$25.50--$19.65–$27.15$24.105
$110.00Sep 18$0.00$2.15$1.08$0.05 08/14$0.08–$1.08$0.0525
$110.00Oct 16$0.15$0.40$0.28$0.42 09/03$0.20–$1.15$0.2825
$110.00Nov 20$1.05$1.75$1.40$1.50 08/25$0.85–$2.13$1.4027
$110.00Dec 18$0.80$2.55$1.67$2.17 08/25$1.48–$3.15$1.67192
$110.00Jan 15$2.40$3.10$2.75$2.65 08/25$1.73–$3.45$2.6513
$110.00Feb 19$3.50$5.10$4.30$4.00 09/03$2.65–$4.90$4.00139
$110.00May 21$4.40$7.30$5.85$7.00 08/07$4.25–$6.45$5.8517
$155.00Nov 20$23.90$26.50$25.20--$17.35–$27.25$23.906
$155.00Dec 18$24.50$26.90$25.70--$18.05–$28.10$24.509
$155.00Feb 19$26.00$28.50$27.25$21.60 09/01$20.35–$29.35$26.008
$155.00May 21$28.00$30.50$29.25--$23.40–$30.70$28.007
$105.00Sep 18$0.00$2.15$1.08$0.05 09/02$0.03–$1.08$0.0513
$105.00Oct 16$0.00$0.40$0.20$0.24 09/03$0.13–$1.10$0.2016
$105.00Nov 20$0.10$1.45$0.78$0.44 08/19$0.57–$1.70$0.4434
$105.00Dec 18$0.00$3.40$1.70$0.80 08/18$0.90–$1.98$0.8034
$105.00Jan 15$1.05$3.80$2.42$3.75 08/04$1.45–$2.42$2.424
$105.00Feb 19$2.10$3.10$2.60$2.70 08/25$2.08–$3.85$2.6021
$105.00May 21$3.40$6.00$4.70$4.60 09/03$3.28–$4.80$4.604
$160.00Sep 18$27.90$31.20$29.55$20.35 08/20$19.05–$31.75$27.901
$160.00Dec 18$28.00$32.00$30.00$22.51 08/11$22.05–$32.50$28.0021
$160.00May 21$31.80$34.20$33.00--$26.45–$34.55$31.802
$100.00Sep 18$0.00$2.15$1.08$0.36 08/14$0.03–$1.08$0.3625
$100.00Nov 20$0.40$0.75$0.57$0.56 08/25$0.30–$1.30$0.5651
$100.00Dec 18$0.00$3.10$1.55$0.50 08/19$0.65–$1.85$0.5046
$100.00Jan 15$0.85$1.70$1.27$0.70 08/18$1.00–$2.10$0.859
$100.00Feb 19$1.70$2.45$2.08$2.13 08/11$1.58–$2.65$2.08214
$100.00May 21$2.65$4.20$3.43$3.20 09/02$2.63–$3.50$3.20178
$165.00Nov 20$32.80$35.70$34.25$26.75 08/10$25.35–$36.90$32.802
$95.00Sep 18$0.00$2.15$1.08$0.35 08/05$0.38–$1.08$0.3510
$95.00Nov 20$0.05$0.35$0.20$0.40 08/12$0.20–$1.10$0.2054
$95.00Dec 18$0.00$2.75$1.38$3.30 07/28$0.38–$1.40$1.3821
$95.00Jan 15$0.45$1.70$1.08$0.95 08/24$0.57–$1.83$0.9563
$95.00Feb 19$0.55$1.80$1.18$5.07 07/29$0.93–$2.08$1.185
$95.00May 21$1.65$3.10$2.38$9.50 07/16$1.80–$3.08$2.3859
$90.00Sep 18$0.00$2.15$1.08$0.44 08/03$0.38–$1.08$0.4420
$90.00Nov 20$0.00$0.40$0.20$0.15 08/19$0.20–$1.18$0.1513
$90.00Dec 18$0.00$2.55$1.27$0.26 08/21$0.25–$1.30$0.26101
$90.00Jan 15$0.50$1.05$0.78$0.55 08/21$0.45–$1.70$0.55124
$90.00May 21$0.90$2.50$1.70$2.90 08/07$1.18–$2.48$1.708
$90.00Feb 19$0.45$1.25$0.85--$0.68–$1.60$0.451
$175.00May 21$44.00$46.70$45.35$39.19 08/24$37.55–$47.30$44.001
$85.00Sep 18$0.00$2.15$1.08$0.52 07/30$0.38–$1.08$0.524
$85.00Nov 20$0.00$0.75$0.38$1.65 07/24$0.10–$1.13$0.382
$85.00Dec 18$0.00$2.40$1.20$0.09 08/19$0.18–$1.23$0.09295
$85.00Jan 15$0.00$0.70$0.35$0.60 08/06$0.33–$1.35$0.35401
$85.00Feb 19$0.25$1.00$0.63$4.40 07/08$0.50–$1.45$0.6310
$85.00May 21$0.00$1.90$0.95$1.25 08/17$0.90–$2.07$0.9516
$80.00Nov 20$0.00$1.45$0.73$0.15 08/12$0.08–$1.10$0.15126
$80.00Dec 18$0.05$1.75$0.90--$0.13–$1.20$0.0547

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 378
Total Puts 77
Put/Call Ratio 0.20
Net Difference 301

Prior's Put/Call Breakdown

Total Calls 211
Total Puts 91
Put/Call Ratio 0.43
Net Difference 120

Prior 7-Day Put/Call Summary

Total Calls 1,988
Total Puts 887
Average Put/Call Ratio 0.49
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