Tour v528
LDOS
LEIDOS HLDGS INC
$127.69 -2.50%
$128.98 (+1.01%)🌙
as of 09/18 06:02 PM
(9/18 15:06) ◀
|
Friday, September 18, 2026 (6:02pm)
January 2026
|
▶ (9/21 18:02)
◀ 9/18 18:02 ▶

Option Volume

Detail
ℹ
Current (09/18) 405
Calls: 295 (73%)
Puts: 110 (27%)
Prior (09/17) 455
Calls: 378 (83%)
Puts: 77 (17%)
Current vs Prior -10.99%
Calls: -21.96% (Calls)
Puts: +42.86% (Puts)
Prior 7-Day Total 2,916
Calls: 2,107 (72%)
Puts: 809 (28%)
Prior 7-Day Average 416
Calls: 301 (72%)
Puts: 115 (28%)
Current vs Prior 7-Day Avg -2.78%
Calls: -1.99%
Puts: -4.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $118.2K
Calls: $86.7K (73%)
Puts: $31.4K (27%)
Prior (09/17) $226.0K
Calls: $206.7K (91%)
Puts: $19.3K (9%)
Current vs Prior -47.71%
Calls: -58.04%
Puts: +63.04%
Prior 7-Day Total $1.33M
Calls: $1.04M (78%)
Puts: $289.4K (22%)
Prior 7-Day Average $190.4K
Calls: $149.1K (78%)
Puts: $41.3K (22%)
Current vs Prior 7-Day Avg -37.93%
Calls: -41.81%
Puts: -23.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.37
Prior (09/17) 0.20
Current vs Prior +83.05%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -14.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 14,166
Calls: 9,415 (66%)
Puts: 4,751 (34%)
Prior (09/17) 14,067
Calls: 9,308 (66%)
Puts: 4,759 (34%)
Current vs Prior +0.70%
Prior 7-Day Total 94,302
Calls: 62,416 (66%)
Puts: 31,886 (34%)
Prior 7-Day Average 13,471
Calls: 8,916 (66%)
Puts: 4,555 (34%)
Current vs Prior 7-Day Avg +5.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.27% | 9.48%4.27% | 9.48%
Prior 4.93% | 9.32%4.93% | 9.32%
Current vs Prior +92.40% | +52.58%-13.34% | +1.72%
Prior 7-Day Avg 5.64% | 9.88%5.64% | 9.88%
Current vs 7-Day Avg +68.02% | +43.89%-24.32% | -4.07%
Prior 7-Day Eod 4.93% | 9.32%4.93% | 9.32%
Current vs 7-Day Eod +92.40% | +52.58%-13.34% | +1.72%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 79.20% | 16.16%
Calls: 54.95% | 14.49%
Puts: 103.45% | 17.82%
Prior 63.49% | 17.68%
Calls: 83.33% | 21.82%
Puts: 43.65% | 13.53%
Current vs Prior +24.74% | -8.60%
Prior 7-Day Avg 30.40% | 15.72%
Calls: 34.15% | 19.45%
Puts: 26.65% | 11.99%
Current vs 7-Day Avg +160.55% | +2.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($86.7K). Extreme bullish P/C ratio of 0.37 - heavy call buying (295 calls vs 110 puts). P/C ratio rising 83% - increased hedging/bearish positioning. Call-heavy open interest (9,415 calls vs 4,751 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 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. 8 found (avg delta 0.81, highest 0.98)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 182.003.90$2.9564.4%40.947
$110.00Sep 1817.2019.30$18.2511.5%10.886
$115.00Sep 1811.6014.60$13.1022.9%--0.8518
$125.00Oct 165.007.00$6.0033.3%20.602
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 181.203.80$2.50104.0%240.98139
$135.00Sep 186.007.80$6.9026.1%40.91109
$135.00Oct 168.009.30$8.6515.0%20.7219
$130.00Oct 164.807.40$6.1042.6%70.5838

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 335, top 155)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.002.75$1.8893.1%1550.27506
$130.00Oct 163.003.90$3.4526.1%780.4229
$135.00Sep 180.000.40$0.20200.0%120.09149
$140.00Oct 160.001.50$0.75200.0%50.1451
$125.00Sep 182.003.90$2.9564.4%40.947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 181.203.80$2.50104.0%240.98139
$125.00Oct 162.553.20$2.8822.6%180.4027
$120.00Oct 161.201.70$1.4534.5%100.2364
$115.00Oct 160.500.70$0.6033.3%70.1126
$130.00Oct 164.807.40$6.1042.6%70.5838

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 3306.3%, max 3306.3%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Sep 18Oct 161001.9%29.4%3306.3%1094

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.96, avg 10.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$145.00Oct 16$0.27$4.73$0.2714%17.52$140.27
$125.00$130.00Oct 16$2.55$2.45$2.5560%0.96$127.55
$130.00$135.00Oct 16$1.57$3.43$1.5742%2.18$131.57
$145.00$150.00Oct 16$0.25$4.75$0.259%19.00$145.25
$135.00$140.00Sep 18$0.15$4.85$0.159%32.33$135.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$2.55$2.45$2.5572%0.96$132.45
$130.00$125.00Sep 18$2.45$2.55$2.4598%1.04$127.55
$110.00$105.00Oct 16$0.10$4.90$0.104%49.00$109.90
$125.00$120.00Oct 16$1.43$3.57$1.4340%2.50$123.57
$115.00$110.00Oct 16$0.40$4.60$0.4011%11.50$114.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.23, avg 0.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$0.93$0.93$4.0785%0.23$145.93
$135.00$140.00Oct 16$1.13$1.13$3.8773%0.29$136.13
$135.00$140.00Sep 18$0.15$0.15$4.8591%0.03$135.15
$145.00$150.00Oct 16$0.25$0.25$4.7591%0.05$145.25
$130.00$135.00Oct 16$1.57$1.57$3.4358%0.46$131.57
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Oct 16$0.85$0.85$4.1577%0.20$119.15
$115.00$110.00Oct 16$0.40$0.40$4.6089%0.09$114.60
$125.00$120.00Oct 16$1.43$1.43$3.5760%0.40$123.57
$110.00$105.00Oct 16$0.10$0.10$4.9096%0.02$109.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.98% of stock, avg 6.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Sep 18$0.03$2.50$2.53$127.47$132.531.98%
$125.00Sep 18$2.95$0.05$3.00$122.00$128.002.35%
$135.00Sep 18$0.20$6.90$7.10$127.90$142.105.56%
$125.00Oct 16$6.00$2.88$8.88$116.12$133.886.95%
$130.00Oct 16$3.45$6.10$9.55$120.45$139.557.48%
$135.00Oct 16$1.88$8.65$10.53$124.47$145.538.25%
$115.00Sep 18$13.10$1.08$14.18$100.82$129.1811.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.20% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$125.00Sep 18$0.20$0.05$0.25$124.75$135.25
$145.00$115.00Oct 16$0.48$0.60$1.08$113.92$146.08
$145.00$125.00Sep 18$1.08$0.05$1.13$123.87$146.13
$135.00$105.00Sep 18$0.20$1.08$1.28$103.72$136.28
$135.00$110.00Sep 18$0.20$1.08$1.28$108.72$136.28
$135.00$115.00Sep 18$0.20$1.08$1.28$113.72$136.28
$140.00$115.00Oct 16$0.75$0.60$1.35$113.65$141.35
$135.00$120.00Sep 18$0.20$1.08$1.28$118.72$136.28
$145.00$115.00Sep 18$1.08$1.08$2.16$112.84$147.16
$145.00$110.00Sep 18$1.08$1.08$2.16$107.84$147.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.08, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/110145/150Oct 16$0.35$4.6587%0.08$109.65$145.35
105/110135/140Oct 16$1.23$3.7769%0.33$108.77$136.23
110/115145/150Oct 16$0.65$4.3580%0.15$114.35$145.65
110/115135/140Oct 16$1.53$3.4762%0.44$113.47$136.53
115/120145/150Oct 16$1.10$3.9068%0.28$118.90$146.10
115/120135/140Oct 16$1.98$3.0250%0.66$118.02$136.98
105/110140/145Oct 16$0.37$4.6382%0.08$109.63$140.37
110/115140/145Oct 16$0.67$4.3375%0.15$114.33$140.67
115/120140/145Oct 16$1.12$3.8863%0.29$118.88$141.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 1.56, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$3.09$1.9185%0.62
$130.00$135.00$140.00Oct 16$0.44$4.5628%10.36
$125.00$130.00$135.00Oct 16$0.98$4.0234%4.10
$135.00$140.00$145.00Oct 16$0.86$4.1418%4.81
$135.00$140.00$145.00Sep 18$1.18$3.826%3.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$1.95$3.0585%1.56
$115.00$120.00$125.00Oct 16$0.58$4.4229%7.62
$110.00$115.00$120.00Oct 16$0.45$4.5519%10.11
$105.00$110.00$115.00Oct 16$0.30$4.709%15.67
$120.00$125.00$130.00Sep 18$3.48$1.5278%0.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.90, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Oct 16-$0.90$4.10
$130.00$135.001:2Oct 16-$0.31$4.69
$140.00$145.001:2Oct 16-$0.21$4.79
$130.00$135.001:2Sep 18-$0.37$4.63
$140.00$145.001:2Sep 18-$2.11$2.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$0.02$4.98
$110.00$105.001:2Oct 16$0.00$5.00
$135.00$130.001:2Oct 16-$3.55$1.45
$120.00$115.001:2Sep 18-$1.08$3.92
$115.00$110.001:2Sep 18-$1.08$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.35%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Oct 16$3.000.421.8%2.35%4.16%7829
$135.00Oct 16$1.000.275.7%0.78%6.51%155506
$145.00Oct 16$0.200.0913.6%0.16%13.71%--25

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 $100.00 05-21 call last traded $39.35 on 09/02 (now $32.70/$35.40) — try a limit near $34.05. Also watch the $105.00 05-21 call last traded $42.10 on 08/20 (now $29.60/$32.10) — try a limit near $30.85; the $100.00 11-20 call last traded $42.81 on 08/17 (now $28.40/$30.90) — try a limit near $29.65. Most tradeable put: the $165.00 11-20 put last traded $26.75 on 08/10 (now $35.60/$38.10) — try a limit near $35.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$0.00$0.05$0.03$4.55 09/03$0.03–$12.80$0.03355
$130.00Oct 16$3.00$3.90$3.45$8.82 09/02$3.45–$14.50$3.4529
$130.00Nov 20$5.30$9.20$7.25$11.78 09/02$7.25–$17.45$7.2599
$130.00Dec 18$6.80$10.40$8.60$14.85 08/26$8.60–$18.60$8.60122
$130.00Jan 15$9.20$10.70$9.95$15.20 09/02$9.95–$19.80$9.9553
$130.00Feb 19$10.50$13.30$11.90$15.20 09/03$11.90–$21.75$11.9033
$130.00May 21$14.10$17.90$16.00$29.05 08/19$16.00–$25.05$16.0016
$125.00Sep 18$2.00$3.90$2.95$15.50 08/28$2.95–$17.15$2.957
$125.00Oct 16$5.00$7.00$6.00$18.30 08/21$6.00–$18.40$6.002
$125.00Nov 20$7.80$10.80$9.30$13.55 09/03$9.30–$21.00$9.3013
$125.00Dec 18$10.10$12.20$11.15$20.61 08/28$11.15–$22.45$11.1584
$125.00Jan 15$11.30$13.50$12.40$16.00 08/04$12.40–$23.20$12.409
$125.00Feb 19$12.70$16.40$14.55$21.86 08/26$14.45–$24.95$14.557
$125.00May 21$16.50$19.40$17.95$23.68 08/25$17.95–$28.20$17.9510
$135.00Sep 18$0.00$0.40$0.20$2.75 09/04$0.13–$9.40$0.20149
$135.00Oct 16$1.00$2.75$1.88$4.90 09/04$1.88–$11.60$1.88506
$135.00Nov 20$4.50$6.10$5.30$8.06 09/03$5.30–$14.05$5.3076
$135.00Dec 18$4.80$7.90$6.35$13.90 08/24$6.35–$15.45$6.35133
$135.00Jan 15$6.10$8.60$7.35$11.40 09/02$7.35–$16.60$7.3533
$135.00Feb 19$7.80$10.70$9.25$16.30 09/01$9.25–$18.75$9.254
$135.00May 21$12.90$14.60$13.75$16.71 09/04$13.65–$22.45$13.7543
$120.00Sep 18$7.20$9.00$8.10$22.37 08/17$8.10–$21.95$8.10--
$120.00Oct 16$8.90$11.40$10.15$16.39 09/02$10.15–$22.80$10.152
$120.00Nov 20$11.90$14.40$13.15$17.71 09/02$13.15–$24.80$13.1542
$120.00Dec 18$12.30$15.20$13.75$17.55 09/03$13.75–$25.90$13.75259
$120.00Jan 15$14.20$16.40$15.30$26.61 08/21$15.30–$26.60$15.3030
$120.00Feb 19$15.40$18.40$16.90$29.70 08/14$16.90–$28.50$16.9026
$120.00May 21$19.10$22.10$20.60$32.35 08/21$20.60–$31.35$20.6019
$140.00Sep 18$0.00$0.10$0.05$0.90 09/04$0.05–$6.35$0.05117
$140.00Oct 16$0.00$1.50$0.75$2.65 09/04$0.75–$7.90$0.7551
$140.00Nov 20$2.30$4.40$3.35$5.40 09/03$3.35–$11.10$3.3587
$140.00Dec 18$3.50$6.30$4.90$7.30 09/04$4.90–$12.35$4.901.4K
$140.00Jan 15$5.00$6.80$5.90$7.83 09/03$5.90–$13.90$5.9062
$140.00Feb 19$7.00$8.90$7.95$16.57 08/13$7.95–$16.00$7.9518
$140.00May 21$9.70$13.60$11.65$14.10 09/02$11.65–$19.80$11.6532
$115.00Sep 18$11.60$14.60$13.10$24.00 08/24$13.10–$26.75$13.1018
$115.00Nov 20$15.10$17.70$16.40$26.00 08/27$16.40–$28.90$16.4026
$115.00Dec 18$15.80$19.10$17.45$21.15 09/03$17.45–$29.95$17.45143
$115.00Jan 15$17.50$20.00$18.75$30.10 08/31$18.75–$30.50$18.7527
$115.00Feb 19$18.60$21.80$20.20$33.37 08/14$20.20–$32.30$20.204
$115.00May 21$22.60$25.50$24.05$34.20 08/20$23.80–$34.95$24.0560
$145.00Sep 18$0.00$2.15$1.08$0.25 09/04$0.10–$3.45$0.25154
$145.00Oct 16$0.20$0.75$0.48$1.40 09/04$0.48–$5.55$0.4825
$145.00Nov 20$1.40$3.20$2.30$4.00 09/03$2.30–$8.75$2.30298
$145.00Dec 18$2.20$5.00$3.60$5.80 09/04$3.60–$10.50$3.60225
$145.00Jan 15$3.10$5.30$4.20$10.17 08/31$4.20–$11.15$4.2016
$145.00Feb 19$5.70$7.20$6.45$8.00 09/04$6.45–$13.35$6.4570
$145.00May 21$8.70$12.10$10.40$17.20 08/31$10.00–$17.45$10.409
$110.00Sep 18$17.20$19.30$18.25$12.50 08/03$18.25–$32.00$17.206
$110.00Nov 20$18.50$22.10$20.30$31.49 08/12$20.30–$33.15$20.3065
$110.00Dec 18$20.40$22.90$21.65$25.80 09/04$21.65–$34.15$21.651.0K
$110.00Jan 15$20.80$23.80$22.30$34.60 08/21$22.30–$34.60$22.3028
$110.00Feb 19$22.50$25.30$23.90$37.10 08/14$23.90–$36.25$23.903
$110.00May 21$25.50$28.20$26.85$31.20 09/04$26.85–$38.80$26.8544
$150.00Sep 18$0.00$0.30$0.15$0.15 09/04$0.05–$1.85$0.15239
$150.00Oct 16$0.00$0.45$0.23$0.96 09/04$0.23–$3.90$0.2384
$150.00Nov 20$1.35$2.30$1.83$3.00 09/04$1.70–$7.00$1.83130
$150.00Dec 18$1.35$3.20$2.28$5.44 08/26$2.28–$8.00$2.28129
$150.00Jan 15$2.05$4.20$3.13$6.20 09/02$3.13–$9.10$3.1357
$150.00Feb 19$3.90$5.90$4.90$7.10 09/04$4.90–$11.30$4.9032
$150.00May 21$7.20$10.50$8.85$9.83 09/03$8.35–$15.80$8.8512
$105.00Sep 18$21.30$24.60$22.95$27.55 08/06$22.95–$37.00$22.951
$105.00Nov 20$23.20$26.40$24.80$31.50 08/07$24.80–$37.80$24.809
$105.00Dec 18$24.10$26.60$25.35$41.22 08/18$25.35–$38.60$25.3525
$105.00Jan 15$24.50$27.60$26.05$36.20 08/10$26.05–$39.00$26.0514
$105.00Feb 19$25.80$29.40$27.60$38.50 08/10$27.60–$40.35$27.604
$105.00May 21$29.60$32.10$30.85$42.10 08/20$30.40–$42.50$30.8512
$155.00Sep 18$0.00$2.15$1.08$0.35 09/01$0.13–$1.15$0.3575
$155.00Oct 16$0.00$0.75$0.38$0.56 09/04$0.35–$2.63$0.3837
$155.00Nov 20$0.85$1.65$1.25$2.22 09/04$1.15–$5.30$1.25237
$155.00Dec 18$0.90$2.40$1.65$3.00 09/04$1.65–$6.30$1.6540
$155.00Jan 15$2.20$3.10$2.65$3.95 09/03$2.60–$7.50$2.6514
$155.00Feb 19$3.60$4.70$4.15$5.80 09/03$4.15–$9.00$4.1514
$155.00May 21$5.50$9.30$7.40$12.46 08/31$7.25–$13.60$7.405
$100.00Nov 20$28.40$30.90$29.65$42.81 08/17$29.35–$42.55$29.657
$100.00Dec 18$28.60$31.50$30.05$44.66 08/14$30.05–$43.20$30.0530
$100.00Jan 15$29.20$31.90$30.55$41.00 08/10$30.55–$43.50$30.5521
$100.00May 21$32.70$35.40$34.05$39.35 09/02$34.05–$46.60$34.0563
$100.00Feb 19$30.00$33.20$31.60--$31.60–$36.15$30.004
$160.00Sep 18$0.00$1.05$0.53$0.10 09/02$0.13–$0.88$0.1020
$160.00Oct 16$0.00$0.75$0.38$0.42 09/03$0.38–$1.65$0.382
$160.00Nov 20$0.60$1.25$0.93$1.48 09/04$0.85–$3.95$0.9371
$160.00Dec 18$0.40$3.70$2.05$2.15 09/04$1.20–$4.95$2.05159
$160.00Jan 15$0.55$3.20$1.88$3.05 09/03$1.88–$5.90$1.8822
$160.00Feb 19$2.80$3.60$3.20$4.50 09/04$3.20–$7.65$3.2021
$160.00May 21$4.50$6.80$5.65$10.10 08/27$5.65–$11.90$5.6549
$95.00Sep 18$31.60$34.60$33.10$33.75 08/05$33.10–$46.85$33.10--
$95.00Dec 18$33.40$36.00$34.70--$34.70–$37.25$33.4029
$95.00Jan 15$32.50$36.40$34.45--$34.45–$37.75$32.5012
$95.00Feb 19$33.80$37.50$35.65--$35.65–$38.85$33.801
$95.00May 21$35.90$39.70$37.80--$37.80–$40.40$35.903
$165.00Sep 18$0.00$2.15$1.08$0.05 09/02$0.08–$1.08$0.0541
$165.00Oct 16$0.00$0.75$0.38$0.13 09/03$0.20–$1.58$0.1314
$165.00Nov 20$0.05$1.05$0.55$1.02 09/04$0.55–$2.95$0.5528
$165.00Dec 18$0.35$3.10$1.73$2.00 09/02$0.83–$3.80$1.73102
$165.00Jan 15$0.45$2.55$1.50$4.20 08/28$1.50–$4.85$1.5012
$165.00Feb 19$1.55$3.00$2.28$3.60 09/04$2.28–$6.40$2.2811
$165.00May 21$3.30$5.80$4.55$6.21 09/03$4.55–$9.95$4.5512
$90.00Dec 18$38.20$40.80$39.50--$39.50–$39.50—$38.2057
$90.00Jan 15$37.80$41.10$39.45--$39.45–$39.45—$37.801
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$1.20$3.80$2.50$1.77 09/04$0.65–$3.45$1.77139
$130.00Oct 16$4.80$7.40$6.10$4.75 09/04$2.17–$6.25$4.8038
$130.00Nov 20$7.30$10.40$8.85$6.10 09/02$4.30–$9.00$7.3065
$130.00Dec 18$7.50$11.10$9.30$6.00 09/03$5.05–$9.70$7.5044
$130.00Jan 15$9.10$11.90$10.50$5.30 08/20$5.95–$10.70$9.1015
$130.00Feb 19$11.00$12.90$11.95$10.80 09/03$7.10–$12.40$11.0054
$130.00May 21$13.20$15.80$14.50$12.95 09/03$10.50–$14.90$13.2022
$125.00Sep 18$0.00$0.10$0.05$0.84 09/03$0.05–$1.17$0.0588
$125.00Oct 16$2.55$3.20$2.88$2.45 09/03$1.13–$3.65$2.5527
$125.00Nov 20$4.30$8.10$6.20$5.08 09/03$2.98–$6.40$5.0860
$125.00Dec 18$5.50$7.50$6.50$6.10 09/04$4.00–$7.25$6.10213
$125.00Jan 15$6.80$9.30$8.05$6.61 09/04$4.45–$8.05$6.8014
$125.00Feb 19$7.80$11.20$9.50$8.50 09/03$5.75–$9.95$8.5018
$135.00Sep 18$6.00$7.80$6.90$4.02 09/04$1.63–$7.15$6.00109
$135.00Oct 16$8.00$9.30$8.65$6.60 09/03$3.75–$9.05$8.0019
$135.00Nov 20$10.20$12.50$11.35$6.90 08/21$5.85–$11.75$10.2013
$135.00Dec 18$10.90$13.70$12.30$10.30 09/03$6.90–$12.85$10.9059
$135.00Jan 15$12.00$14.60$13.30$8.30 08/14$7.70–$13.50$12.0023
$135.00Feb 19$13.80$16.20$15.00$12.50 09/03$9.65–$15.40$13.804
$135.00May 21$16.00$18.50$17.25--$12.40–$17.55$16.004
$120.00Sep 18$0.00$2.15$1.08$0.55 08/25$0.10–$1.10$0.5530
$120.00Oct 16$1.20$1.70$1.45$1.32 09/04$0.65–$2.40$1.3264
$120.00Nov 20$2.40$5.90$4.15$3.00 09/02$1.95–$4.35$3.0030
$120.00Dec 18$4.20$5.50$4.85$4.40 09/04$2.95–$5.60$4.40318
$120.00Jan 15$4.90$7.30$6.10$4.70 08/25$3.45–$6.20$4.904
$120.00Feb 19$5.60$8.90$7.25$5.30 09/01$4.90–$7.85$5.6024
$120.00May 21$8.40$11.50$9.95$10.37 08/07$7.05–$10.25$9.9532
$140.00Sep 18$10.40$13.50$11.95$6.75 09/02$3.55–$11.95$10.401
$140.00Oct 16$11.50$13.80$12.65$9.20 09/02$5.65–$12.80$11.506
$140.00Nov 20$13.60$16.30$14.95$8.10 08/31$7.95–$14.95$13.6020
$140.00Dec 18$14.00$16.70$15.35$12.95 09/03$9.20–$16.05$14.0071
$140.00Jan 15$14.90$18.00$16.45$10.90 08/21$10.00–$16.70$14.907
$140.00Feb 19$16.80$19.00$17.90$15.00 08/25$12.20–$18.75$16.805
$115.00Sep 18$0.00$2.15$1.08$0.23 08/21$0.13–$1.08$0.2327
$115.00Oct 16$0.50$0.70$0.60$0.80 08/25$0.48–$1.05$0.6026
$115.00Nov 20$1.05$4.00$2.53$2.40 09/04$1.38–$3.03$2.4046
$115.00Dec 18$2.80$3.70$3.25$2.70 09/02$2.00–$4.20$2.8062
$115.00Jan 15$2.65$6.00$4.33$3.43 09/02$2.38–$4.55$3.434
$115.00Feb 19$3.80$6.90$5.35$5.10 09/03$4.08–$6.00$5.1069
$115.00May 21$6.50$9.50$8.00$9.34 08/05$5.45–$8.00$8.0019
$145.00Sep 18$15.90$17.90$16.90$5.04 08/20$6.00–$16.90$15.903
$145.00Oct 16$15.70$18.90$17.30$8.61 08/31$8.45–$17.35$15.70--
$145.00Nov 20$17.20$20.30$18.75$11.27 08/31$10.80–$18.75$17.2051
$145.00Dec 18$17.90$20.80$19.35$12.50 08/31$11.90–$19.70$17.9046
$145.00Jan 15$18.60$21.10$19.85$13.20 08/17$12.60–$20.30$18.605
$145.00Feb 19$20.30$23.10$21.70$18.70 09/04$14.85–$21.70$20.306
$145.00May 21$22.10$25.40$23.75--$17.30–$23.75$22.1018
$110.00Sep 18$0.00$2.15$1.08$0.05 08/14$0.08–$1.08$0.0525
$110.00Oct 16$0.05$0.35$0.20$0.42 09/03$0.20–$1.00$0.2025
$110.00Nov 20$1.25$2.70$1.98$1.50 08/25$0.85–$2.13$1.5032
$110.00Dec 18$1.80$2.50$2.15$2.17 08/25$1.48–$3.15$2.15192
$110.00Jan 15$2.35$4.80$3.58$2.65 08/25$1.73–$3.58$2.6513
$110.00Feb 19$3.10$4.90$4.00$4.00 09/03$2.65–$4.90$4.00139
$110.00May 21$5.50$7.90$6.70$7.00 08/07$4.25–$6.70$6.7017
$150.00Sep 18$20.60$22.80$21.70$14.38 08/25$10.10–$21.90$20.60--
$150.00Dec 18$21.90$24.80$23.35$23.50 08/04$14.65–$23.75$23.3519
$150.00Jan 15$22.50$25.50$24.00$15.30 08/31$15.50–$24.15$22.50--
$150.00May 21$25.50$29.40$27.45--$19.65–$27.45$25.505
$105.00Sep 18$0.00$2.15$1.08$0.05 09/02$0.03–$1.08$0.0513
$105.00Oct 16$0.00$0.20$0.10$0.24 09/03$0.10–$1.08$0.1016
$105.00Nov 20$0.75$1.25$1.00$0.44 08/19$0.57–$1.70$0.7536
$105.00Dec 18$0.50$1.70$1.10$0.80 08/18$0.90–$1.98$0.8034
$105.00Jan 15$0.85$4.00$2.42$3.75 08/04$1.45–$2.42$2.424
$105.00Feb 19$1.90$4.10$3.00$2.70 08/25$2.08–$3.85$2.7021
$105.00May 21$3.70$5.40$4.55$4.60 09/03$3.28–$4.80$4.554
$155.00Nov 20$26.10$29.10$27.60--$17.35–$27.60$26.106
$155.00Dec 18$26.30$29.60$27.95--$18.05–$28.10$26.309
$155.00Feb 19$27.70$30.30$29.00$21.60 09/01$20.35–$29.35$27.708
$155.00May 21$29.60$32.20$30.90--$23.40–$30.90$29.607
$100.00Sep 18$0.00$2.15$1.08$0.36 08/14$0.03–$1.08$0.3625
$100.00Nov 20$0.40$0.90$0.65$0.56 08/25$0.30–$1.30$0.5651
$100.00Dec 18$0.20$1.35$0.78$0.50 08/19$0.65–$1.85$0.5046
$100.00Jan 15$0.60$3.40$2.00$0.70 08/18$1.00–$2.10$0.709
$100.00Feb 19$1.35$3.30$2.33$2.13 08/11$1.58–$2.65$2.13214
$100.00May 21$2.65$4.30$3.47$3.20 09/02$2.63–$3.50$3.20178
$160.00Sep 18$30.60$33.10$31.85$20.35 08/20$19.10–$31.85$30.601
$160.00Dec 18$31.20$34.30$32.75$22.51 08/11$22.05–$32.75$31.2021
$160.00May 21$33.30$36.90$35.10--$26.45–$35.10$33.302
$95.00Sep 18$0.00$2.15$1.08$0.35 08/05$0.38–$1.08$0.3510
$95.00Nov 20$0.15$0.45$0.30$0.40 08/12$0.20–$1.10$0.3054
$95.00Dec 18$0.30$0.75$0.53$3.30 07/28$0.38–$1.40$0.5321
$95.00Jan 15$0.00$3.00$1.50$0.95 08/24$0.57–$1.83$0.9563
$95.00Feb 19$0.85$2.00$1.43$5.07 07/29$0.93–$2.08$1.435
$95.00May 21$1.50$3.50$2.50$9.50 07/16$1.80–$3.08$2.5059
$165.00Nov 20$35.60$38.10$36.85$26.75 08/10$25.35–$36.90$35.602
$90.00Sep 18$0.00$2.15$1.08$0.44 08/03$0.38–$1.08$0.4420
$90.00Nov 20$0.00$0.85$0.43$0.15 08/19$0.20–$1.18$0.1513
$90.00Dec 18$0.15$0.45$0.30$0.26 08/21$0.25–$1.30$0.26101
$90.00Jan 15$0.50$2.70$1.60$0.55 08/21$0.45–$1.70$0.55124
$90.00May 21$1.25$3.00$2.13$2.90 08/07$1.18–$2.48$2.138
$90.00Feb 19$0.30$3.00$1.65--$0.68–$1.65$0.301
$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$0.30$0.15$0.09 08/19$0.15–$1.23$0.09295
$85.00Jan 15$0.00$1.15$0.57$0.60 08/06$0.33–$1.35$0.57401
$85.00Feb 19$0.10$1.45$0.78$4.40 07/08$0.50–$1.45$0.7810
$85.00May 21$0.65$2.00$1.33$1.25 08/17$0.90–$2.07$1.2516
$175.00May 21$46.20$50.20$48.20$39.19 08/24$37.55–$48.20$46.201
$80.00Nov 20$0.00$0.95$0.48$0.15 08/12$0.08–$1.10$0.15126
$80.00Dec 18$0.05$0.20$0.13--$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 295
Total Puts 110
Put/Call Ratio 0.37
Net Difference 185

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,107
Total Puts 809
Average Put/Call Ratio 0.44
Ratio Trend Rising

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