Tour v533
LDOS
LEIDOS HLDGS INC
$135.66 -5.90%
(11/3 09:45) ◀
|
Tuesday, November 3, 2026 (9:50am)
January 2026
|
▶ (11/3 09:55)
◀ 11/3 09:50 ▶

Option Volume

Detail
ℹ
Current (11/03 9:50am) 145
Calls: 79 (54%)
Puts: 66 (46%)
Prior --
Calls: 126 (72%)
Puts: 48 (28%)
Current vs Prior +0.00%
Calls: -37.30% (Calls)
Puts: +37.50% (Puts)
Prior 7-Day Total 3,013
Calls: 2,267 (75%)
Puts: 746 (25%)
Prior 7-Day Average 430
Calls: 323 (75%)
Puts: 106 (25%)
Current vs Prior 7-Day Avg -66.31%
Calls: -75.61%
Puts: -38.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 9:50am) $37.0K
Calls: $14.5K (39%)
Puts: $22.5K (61%)
Prior --
Calls: $59.4K (86%)
Puts: $10.1K (14%)
Current vs Prior +0.00%
Calls: -75.58%
Puts: +123.99%
Prior 7-Day Total $2.03M
Calls: $1.79M (88%)
Puts: $244.4K (12%)
Prior 7-Day Average $290.4K
Calls: $255.5K (88%)
Puts: $34.9K (12%)
Current vs Prior 7-Day Avg -87.25%
Calls: -94.32%
Puts: -35.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03 9:50am) 0.84
Prior 1.00
Current vs Prior -16.46%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +140.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/03 9:50am) 14,315
Calls: 9,512 (66%)
Puts: 4,803 (34%)
Prior --
Calls: 9,160 (67%)
Puts: 4,612 (33%)
Current vs Prior +0.00%
Prior 7-Day Total 93,530
Calls: 62,281 (67%)
Puts: 31,249 (33%)
Prior 7-Day Average 13,361
Calls: 8,897 (67%)
Puts: 4,464 (33%)
Current vs Prior 7-Day Avg +7.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.92% | 12.57%
Prior 10.84% | 13.51%
Current vs Prior -17.72% | -6.95%
Prior 7-Day Avg 10.89% | 13.23%
Current vs 7-Day Avg -18.11% | -4.98%
Prior 7-Day Eod 10.84% | 13.51%
Current vs 7-Day Eod -17.72% | -6.95%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.49% | 23.66%
Calls: 52.00% | 19.35%
Puts: 30.99% | 27.96%
Prior 12.79% | 14.40%
Calls: 8.79% | 13.95%
Puts: 16.79% | 14.86%
Current vs Prior +224.39% | +64.31%
Prior 7-Day Avg 12.99% | 12.23%
Calls: 11.52% | 11.71%
Puts: 14.46% | 12.76%
Current vs 7-Day Avg +219.36% | +93.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($22.5K). Call-heavy open interest (9,512 calls vs 4,803 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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. 17 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2024.8027.70$26.2511.0%--1.0065
$115.00Nov 2019.9022.80$21.3513.6%--1.0027
$110.00Dec 1825.4028.70$27.0512.2%--0.901.0K
$120.00Nov 2015.4018.20$16.8016.7%--0.8655
$115.00Dec 1821.2023.90$22.5512.0%--0.85143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Dec 1814.6016.80$15.7014.0%--0.8119
$145.00Nov 209.4012.00$10.7024.3%--0.77177
$145.00Dec 1810.9013.70$12.3022.8%--0.7097
$140.00Nov 206.008.20$7.1031.0%--0.6568
$140.00Dec 188.0010.60$9.3028.0%--0.58112

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 100, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 200.250.70$0.4893.7%200.08276
$160.00Nov 200.100.75$0.43151.2%110.0788
$155.00Dec 180.751.45$1.1063.6%50.14139
$135.00Dec 187.008.50$7.7519.4%40.54147
$135.00Nov 203.706.30$5.0052.0%20.52113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 200.753.00$1.88119.7%510.2290
$130.00Nov 201.804.50$3.1585.7%20.3479
$120.00Nov 200.202.80$1.50173.3%10.16104
$135.00Nov 203.806.10$4.9546.5%10.4832
$115.00Dec 180.653.10$1.88130.3%10.1578

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 18.8%, max 30.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Nov 20Dec 1842.4%32.6%30.0%--640
$125.00Nov 20Dec 1848.2%39.8%21.0%--193
$135.00Nov 20Dec 1841.4%36.0%15.0%6260
$130.00Nov 20Dec 1845.3%40.1%12.9%--285
$140.00Nov 20Dec 1839.5%35.3%12.1%--2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Nov 20Dec 1842.4%32.6%30.0%--274
$120.00Nov 20Dec 1857.4%45.8%25.3%1426
$125.00Nov 20Dec 1848.2%39.8%21.0%51305
$135.00Nov 20Dec 1841.4%36.0%15.0%193
$130.00Nov 20Dec 1845.3%40.1%12.9%2148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 1.33, avg 4.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Dec 18$0.35$4.65$0.3519%13.29$150.35
$130.00$135.00Dec 18$2.65$2.35$2.6564%0.89$132.65
$140.00$145.00Nov 20$1.00$4.00$1.0035%4.00$141.00
$150.00$155.00Nov 20$0.30$4.70$0.3013%15.67$150.30
$155.00$160.00Dec 18$0.45$4.55$0.4514%10.11$155.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$2.15$2.85$2.1565%1.33$137.85
$125.00$120.00Dec 18$0.52$4.48$0.5226%8.62$124.48
$125.00$120.00Nov 20$0.38$4.62$0.3822%12.16$124.62
$135.00$130.00Dec 18$1.55$3.45$1.5546%2.23$133.45
$145.00$140.00Dec 18$3.00$2.00$3.0070%0.67$142.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.33, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$145.00Dec 18$2.05$2.05$2.9558%0.69$142.05
$145.00$150.00Dec 18$1.30$1.30$3.7070%0.35$146.30
$145.00$150.00Nov 20$0.80$0.80$4.2077%0.19$145.80
$155.00$160.00Dec 18$0.45$0.45$4.5586%0.10$155.45
$150.00$155.00Nov 20$0.30$0.30$4.7087%0.06$150.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Nov 20$1.25$1.25$3.7584%0.33$118.75
$130.00$125.00Dec 18$1.85$1.85$3.1564%0.59$128.15
$115.00$110.00Dec 18$0.80$0.80$4.2085%0.19$114.20
$130.00$125.00Nov 20$1.27$1.27$3.7366%0.34$128.73
$120.00$115.00Dec 18$0.80$0.80$4.2080%0.19$119.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.09, cheapest $1.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Nov 20Dec 18$2.7541.4%36.0%
$130.00Nov 20Dec 18$1.8045.3%40.1%
$140.00Nov 20Dec 18$2.2239.5%35.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Nov 20Dec 18$1.6541.4%36.0%
$130.00Nov 20Dec 18$1.9045.3%40.1%
$140.00Nov 20Dec 18$2.2039.5%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.14% of stock, avg 9.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Nov 20$2.58$7.10$9.68$130.32$149.687.14%
$135.00Nov 20$5.00$4.95$9.95$125.05$144.957.33%
$130.00Nov 20$8.60$3.15$11.75$118.25$141.758.66%
$145.00Nov 20$1.58$10.70$12.28$132.72$157.289.05%
$140.00Dec 18$4.80$9.30$14.10$125.90$154.1010.39%
$125.00Nov 20$12.25$1.88$14.13$110.87$139.1310.42%
$135.00Dec 18$7.75$6.60$14.35$120.65$149.3510.58%
$145.00Dec 18$2.75$12.30$15.05$129.95$160.0511.09%
$130.00Dec 18$10.40$5.05$15.45$114.55$145.4511.39%
$125.00Dec 18$14.20$3.20$17.40$107.60$142.4012.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.42% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$120.00Nov 20$0.43$1.50$1.93$118.07$161.93
$155.00$120.00Nov 20$0.48$1.50$1.98$118.02$156.98
$150.00$120.00Nov 20$0.78$1.50$2.28$117.72$152.28
$160.00$115.00Dec 18$0.65$1.88$2.53$112.47$162.53
$160.00$125.00Nov 20$0.43$1.88$2.31$122.69$162.31
$155.00$125.00Nov 20$0.48$1.88$2.36$122.64$157.36
$150.00$125.00Nov 20$0.78$1.88$2.66$122.34$152.66
$155.00$115.00Dec 18$1.10$1.88$2.98$112.02$157.98
$145.00$120.00Nov 20$1.58$1.50$3.08$116.92$148.08
$150.00$115.00Dec 18$1.45$1.88$3.33$111.67$153.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.69, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/120145/150Nov 20$2.05$2.9561%0.69$117.95$147.05
115/120150/155Nov 20$1.55$3.4571%0.45$118.45$151.55
110/115145/150Dec 18$2.10$2.9056%0.72$112.90$147.10
110/115155/160Dec 18$1.25$3.7571%0.33$113.75$156.25
115/120140/145Nov 20$2.25$2.7549%0.82$117.75$142.25
115/120145/150Dec 18$2.10$2.9050%0.72$117.90$147.10
115/120155/160Dec 18$1.25$3.7566%0.33$118.75$156.25
110/115150/155Dec 18$1.15$3.8567%0.30$113.85$151.15
125/130145/150Nov 20$2.07$2.9344%0.71$127.93$147.07
125/130150/155Nov 20$1.57$3.4353%0.46$128.43$151.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 20$0.05$4.9529%99.00
$140.00$145.00$150.00Nov 20$0.20$4.8022%24.00
$120.00$125.00$130.00Dec 18$0.15$4.8516%32.33
$110.00$115.00$120.00Dec 18$0.10$4.9010%49.00
$110.00$115.00$120.00Nov 20$0.35$4.6514%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Nov 20$0.35$4.6531%13.29
$135.00$140.00$145.00Dec 18$0.30$4.7024%15.67
$140.00$145.00$150.00Dec 18$0.40$4.6023%11.50
$125.00$130.00$135.00Nov 20$0.53$4.4727%8.43
$120.00$125.00$130.00Nov 20$0.89$4.1118%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. 25 found (best net $-0.16, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Nov 20-$0.16$4.84
$130.00$135.001:2Nov 20-$1.40$3.60
$140.00$145.001:2Dec 18-$0.70$4.30
$145.00$150.001:2Dec 18-$0.15$4.85
$140.00$145.001:2Nov 20-$0.58$4.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Nov 20-$0.61$4.39
$135.00$130.001:2Nov 20-$1.35$3.65
$115.00$110.001:2Dec 18-$0.28$4.72
$145.00$140.001:2Nov 20-$3.50$1.50
$140.00$135.001:2Nov 20-$2.80$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 2.58%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Dec 18$3.500.423.2%2.58%5.78%--1.4K
$145.00Dec 18$1.500.306.9%1.11%7.99%--233
$155.00Dec 18$0.750.1414.3%0.55%14.81%5139
$145.00Nov 20$1.050.236.9%0.77%7.66%--407
$140.00Nov 20$1.550.353.2%1.14%4.34%--553
$150.00Dec 18$0.300.1910.6%0.22%10.79%2130
$160.00Dec 18$0.400.0917.9%0.29%18.24%--156
$150.00Nov 20$0.500.1310.6%0.37%10.94%--559
$160.00Nov 20$0.100.0717.9%0.07%18.02%1188
$155.00Nov 20$0.250.0814.3%0.18%14.44%20276

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. 192 contracts (avg 271 vol/day, 158 traded recently)

LDOS averages only 271 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 02-19 call last traded $31.35 on 09/11 (now $45.10/$47.60) — try a limit near $45.10. Also watch the $95.00 05-21 call last traded $43.20 on 10/23 (now $50.90/$53.80) — try a limit near $50.90; the $100.00 12-18 call last traded $33.45 on 10/22 (now $43.60/$46.30) — try a limit near $43.60. Most tradeable put: the $165.00 01-15 put last traded $26.30 on 10/26 (now $21.90/$24.40) — try a limit near $23.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Nov 20$5.80$6.90$6.35$5.27 10/30$0.40–$6.35$5.80386
$145.00Dec 18$7.50$9.00$8.25$5.20 10/27$0.63–$8.25$7.50233
$145.00Jan 15$8.80$10.80$9.80$7.70 10/30$0.93–$9.80$8.8020
$145.00Feb 19$11.40$14.10$12.75$12.00 10/30$1.98–$12.75$12.0067
$145.00May 21$16.00$18.00$17.00$13.50 10/27$4.55–$17.00$16.0016
$140.00Nov 20$8.80$9.60$9.20$8.00 10/30$0.43–$9.20$8.80556
$140.00Dec 18$10.30$11.70$11.00$10.40 10/30$1.02–$11.00$10.401.4K
$140.00Jan 15$11.40$14.10$12.75$10.90 10/30$1.45–$12.75$11.4062
$140.00Feb 19$14.30$16.70$15.50$12.11 10/26$2.25–$15.50$14.3024
$140.00May 21$18.50$21.10$19.80$16.00 10/26$4.65–$19.80$18.5060
$150.00Nov 20$3.60$4.70$4.15$3.49 10/30$0.38–$4.15$3.60505
$150.00Dec 18$5.00$7.10$6.05$4.55 10/29$0.40–$6.05$5.00128
$150.00Jan 15$6.50$8.50$7.50$6.44 10/30$0.65–$7.50$6.5060
$150.00Feb 19$9.80$11.00$10.40$7.75 10/26$1.38–$10.40$9.8044
$150.00May 21$13.50$15.70$14.60$13.59 10/30$3.48–$14.60$13.5924
$135.00Nov 20$10.20$13.80$12.00$11.05 10/30$0.90–$12.00$11.05116
$135.00Dec 18$13.70$14.80$14.25$12.95 10/30$1.53–$14.25$13.70148
$135.00Jan 15$14.40$16.70$15.55$12.10 10/26$2.15–$15.55$14.4050
$135.00Feb 19$17.00$19.50$18.25$13.93 10/28$3.45–$18.25$17.0028
$135.00May 21$21.20$23.80$22.50$20.50 10/30$6.45–$22.50$21.2064
$155.00Nov 20$1.95$2.95$2.45$2.30 10/30$0.23–$2.45$2.30275
$155.00Dec 18$3.20$5.00$4.10$3.80 10/30$0.33–$4.10$3.80138
$155.00Jan 15$4.50$6.70$5.60$4.50 10/30$0.55–$5.60$4.5014
$155.00Feb 19$8.00$9.00$8.50$7.80 10/30$1.15–$8.50$8.0053
$155.00May 21$11.50$14.20$12.85$9.24 10/28$2.55–$12.85$11.508
$130.00Nov 20$15.80$17.50$16.65$15.10 10/30$1.45–$16.65$15.80133
$130.00Dec 18$16.90$19.10$18.00$16.82 10/30$2.28–$18.00$16.90158
$130.00Jan 15$17.00$21.10$19.05$17.65 10/30$3.03–$19.05$17.6552
$130.00Feb 19$20.40$22.50$21.45$19.86 10/30$4.55–$21.45$20.4076
$130.00May 21$24.10$26.90$25.50$23.92 10/30$7.75–$25.50$24.1021
$160.00Nov 20$1.40$2.05$1.73$1.23 10/30$0.18–$1.73$1.4087
$160.00Dec 18$2.35$3.60$2.98$2.65 10/30$0.23–$2.98$2.65156
$160.00Jan 15$3.60$5.00$4.30$3.66 10/30$0.40–$4.30$3.6625
$160.00Feb 19$6.20$7.40$6.80$5.26 10/29$0.80–$6.80$6.2021
$160.00May 21$9.60$11.80$10.70$10.00 10/30$2.30–$10.70$10.0054
$125.00Nov 20$19.00$22.40$20.70$19.80 10/30$2.42–$20.70$19.8048
$125.00Dec 18$20.60$23.00$21.80$21.20 10/30$3.58–$21.80$21.20145
$125.00Jan 15$21.50$24.00$22.75$18.26 10/27$4.05–$22.75$21.5011
$125.00Feb 19$23.60$26.00$24.80$23.35 10/30$6.55–$24.80$23.6018
$125.00May 21$27.40$29.80$28.60$26.56 10/30$9.45–$28.60$27.4019
$165.00Nov 20$0.90$1.30$1.10$0.75 10/30$0.23–$1.18$0.9083
$165.00Dec 18$1.75$2.55$2.15$1.70 10/30$0.15–$2.15$1.7595
$165.00Jan 15$2.20$3.90$3.05--$0.30–$3.05$2.2010
$165.00Feb 19$5.00$5.90$5.45$0.60 10/07$0.65–$5.45$5.0012
$165.00May 21$8.00$9.40$8.70$7.00 10/29$1.95–$8.70$8.0013
$120.00Nov 20$23.60$26.40$25.00$23.00 10/30$3.90–$25.00$23.6055
$120.00Dec 18$24.60$27.30$25.95$23.90 10/30$5.10–$25.95$24.60253
$120.00Jan 15$25.60$29.10$27.35$9.09 10/02$6.45–$27.35$25.6026
$120.00Feb 19$27.40$29.90$28.65--$8.00–$28.65$27.4026
$120.00May 21$30.50$33.30$31.90$14.23 10/14$11.05–$31.90$30.5018
$170.00Nov 20$0.40$1.00$0.70$0.45 10/29$0.18–$0.70$0.4552
$170.00Dec 18$1.25$1.85$1.55$1.09 10/30$0.20–$1.55$1.2594
$170.00Jan 15$1.55$2.95$2.25$1.98 10/30$0.30–$2.25$1.9814
$170.00Feb 19$3.00$4.70$3.85$2.45 09/10$0.53–$3.85$3.0023
$170.00May 21$6.50$9.30$7.90$1.45 10/08$1.80–$7.90$6.5034
$115.00Nov 20$28.40$31.30$29.85$21.00 10/22$5.75–$29.85$28.4027
$115.00Dec 18$29.20$31.90$30.55$27.40 10/29$7.20–$30.55$29.20143
$115.00Jan 15$30.00$32.50$31.25$11.20 10/08$8.15–$31.25$30.0025
$115.00Feb 19$31.80$34.20$33.00--$10.00–$33.00$31.804
$115.00May 21$34.40$37.50$35.95$30.70 10/27$13.45–$35.95$34.4055
$175.00Nov 20$0.00$1.40$0.70--$0.25–$1.15--17
$175.00Dec 18$0.60$1.25$0.93$0.75 10/30$0.35–$0.93$0.7561
$175.00Jan 15$1.05$2.15$1.60$1.85 10/28$0.35–$1.70$1.6010
$175.00Feb 19$2.80$4.10$3.45$1.00 09/25$0.48–$3.45$2.8021
$175.00May 21$5.30$7.30$6.30$5.52 10/30$1.43–$6.30$5.528
$110.00Nov 20$33.40$36.30$34.85$25.01 10/23$8.65–$34.85$33.4066
$110.00Dec 18$33.60$37.40$35.50$29.40 10/27$10.05–$35.50$33.601.0K
$110.00Jan 15$34.40$37.20$35.80$35.80 10/30$10.75–$35.80$35.8016
$110.00Feb 19$35.60$38.30$36.95$32.00 10/27$12.70–$36.95$35.602
$110.00May 21$38.20$41.10$39.65$35.63 10/26$15.40–$39.65$38.2068
$180.00Nov 20$0.00$1.55$0.78--$0.15–$1.15--11
$180.00Dec 18$0.20$1.65$0.93$0.90 10/30$0.38–$1.25$0.9083
$180.00Jan 15$0.65$2.35$1.50$0.80 09/10$0.23–$1.55$0.8020
$180.00Feb 19$2.25$2.95$2.60$1.65 10/26$0.30–$2.60$2.252
$180.00May 21$4.30$6.30$5.30--$1.13–$5.30$4.3026
$105.00Nov 20$38.30$41.20$39.75--$11.90–$39.75$38.309
$105.00Dec 18$38.70$41.60$40.15$36.16 10/26$13.20–$40.15$38.7025
$105.00Jan 15$39.70$42.00$40.85--$13.95–$40.85$39.7014
$105.00Feb 19$40.10$42.90$41.50--$15.55–$41.50$40.104
$105.00May 21$42.30$45.00$43.65$39.02 10/26$18.60–$43.65$42.3010
$185.00Nov 20$0.00$1.40$0.70--$0.38–$1.13--6
$185.00Dec 18$0.20$0.80$0.50$0.32 10/26$0.35–$1.18$0.32183
$185.00Jan 15$0.50$1.25$0.88$0.60 10/26$0.33–$1.18$0.605
$185.00Feb 19$1.15$2.55$1.85--$0.28–$2.25$1.151
$185.00May 21$3.40$6.00$4.70$3.31 10/26$0.78–$4.70$3.408
$100.00Nov 20$42.40$47.00$44.70$31.75 10/22$16.30–$44.70$42.407
$100.00Dec 18$43.60$46.30$44.95$33.45 10/22$16.85–$44.95$43.6026
$100.00Jan 15$43.80$46.80$45.30$18.00 10/07$17.55–$45.30$43.8022
$100.00Feb 19$45.10$47.60$46.35$31.35 09/11$19.40–$46.35$45.104
$100.00May 21$46.50$49.90$48.20$42.50 10/27$21.70–$48.20$46.5061
$190.00Nov 20$0.00$1.40$0.70$0.60 09/21$0.38–$1.10$0.608
$190.00Dec 18$0.00$0.70$0.35$0.61 09/22$0.35–$1.15$0.3545
$190.00Jan 15$0.10$0.95$0.53$0.59 10/30$0.38–$1.20$0.5315
$190.00Feb 19$0.95$2.95$1.95$0.96 10/26$0.30–$1.95$0.9634
$190.00May 21$2.80$4.50$3.65$2.75 10/26$0.70–$3.65$2.805
$95.00Dec 18$48.20$52.10$50.15$38.30 10/22$21.00–$50.15$48.2026
$95.00Jan 15$48.40$52.10$50.25$31.98 10/19$21.90–$50.25$48.4012
$95.00Feb 19$49.30$52.50$50.90--$22.90–$50.90$49.301
$95.00May 21$50.90$53.80$52.35$43.20 10/23$25.30–$52.35$50.903
$195.00Nov 20$0.00$0.85$0.43--$0.38–$1.00--6
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Nov 20$6.00$6.90$6.45$8.62 10/26$6.45–$31.20$6.4541
$145.00Dec 18$7.90$10.90$9.40$10.10 10/29$9.00–$30.80$9.4097
$145.00Jan 15$8.90$10.10$9.50$11.80 10/28$9.50–$31.30$9.503
$145.00Feb 19$11.10$12.70$11.90$12.90 10/29$11.90–$31.50$11.906
$145.00May 21$14.20$16.30$15.25--$15.25–$33.05$14.2018
$140.00Nov 20$3.50$4.70$4.10$4.66 10/30$4.10–$25.90$4.1067
$140.00Dec 18$5.00$6.50$5.75$7.10 10/30$5.75–$26.00$5.75114
$140.00Jan 15$6.70$7.80$7.25$9.90 10/28$7.25–$26.30$7.2512
$140.00Feb 19$8.80$10.40$9.60$10.30 10/29$9.35–$27.60$9.603
$150.00Dec 18$10.40$13.60$12.00--$12.00–$36.00$10.4019
$150.00May 21$16.50$19.00$17.75--$17.75–$37.25$16.505
$135.00Nov 20$2.10$3.00$2.55$3.40 10/29$2.55–$21.20$2.5532
$135.00Dec 18$3.20$4.80$4.00$6.01 10/26$4.00–$21.80$4.0057
$135.00Jan 15$4.50$6.00$5.25$7.00 10/28$5.25–$21.90$5.2521
$135.00Feb 19$6.00$8.20$7.10$8.90 10/27$7.10–$23.10$7.1022
$135.00May 21$9.50$11.50$10.50$19.25 09/25$10.50–$25.10$10.505
$155.00Feb 19$16.70$18.60$17.65--$17.65–$40.90$16.708
$155.00May 21$19.50$22.40$20.95--$20.95–$41.65$19.507
$130.00Nov 20$1.45$1.85$1.65$1.82 10/30$1.65–$17.15$1.6578
$130.00Dec 18$2.50$3.30$2.90$3.20 10/30$2.90–$17.75$2.9069
$130.00Jan 15$3.10$4.40$3.75$8.60 09/14$3.75–$18.05$3.7515
$130.00Feb 19$4.40$5.90$5.15$6.80 10/26$5.15–$19.10$5.1556
$130.00May 21$7.10$9.90$8.50$14.15 09/08$8.50–$21.45$8.5022
$160.00May 21$22.70$25.40$24.05--$24.05–$46.40$22.702
$125.00Nov 20$0.65$1.00$0.83$1.15 10/30$0.83–$12.70$0.8390
$125.00Dec 18$1.50$2.25$1.88$1.95 10/30$1.88–$13.75$1.88215
$125.00Jan 15$2.15$3.20$2.68$9.99 10/13$2.68–$14.55$2.6814
$125.00Feb 19$3.40$4.80$4.10$4.40 10/30$4.10–$15.95$4.1034
$125.00May 21$5.70$7.60$6.65$8.25 10/26$6.65–$18.10$6.6519
$165.00Jan 15$21.90$24.40$23.15$26.30 10/26$23.15–$50.90$23.152
$120.00Nov 20$0.30$0.70$0.50$0.70 10/30$0.50–$9.00$0.50104
$120.00Dec 18$0.85$1.60$1.23$1.20 10/29$1.23–$10.55$1.20322
$120.00Jan 15$1.50$1.90$1.70$11.25 10/07$1.70–$11.00$1.706
$120.00Feb 19$2.80$3.50$3.15$11.90 10/07$2.73–$12.75$3.1515
$120.00May 21$4.30$6.30$5.30$5.65 10/30$5.20–$14.85$5.3048
$115.00Nov 20$0.10$2.50$1.30$0.46 10/30$0.40–$6.05$0.4680
$115.00Dec 18$0.35$1.10$0.73$0.80 10/30$0.73–$7.80$0.7378
$115.00Jan 15$0.80$1.75$1.27$2.42 10/22$1.27–$8.05$1.2712
$115.00Feb 19$1.55$2.80$2.17$2.10 10/30$2.17–$9.35$2.1071
$115.00May 21$3.30$5.20$4.25$4.70 10/26$3.93–$11.80$4.2527
$110.00Nov 20$0.00$0.45$0.23$0.47 10/22$0.23–$3.85$0.2355
$110.00Dec 18$0.35$0.75$0.55$0.47 10/30$0.48–$5.05$0.47181
$110.00Jan 15$0.50$1.50$1.00$0.78 10/30$0.85–$5.90$0.7842
$110.00Feb 19$0.80$2.30$1.55$1.50 10/30$1.55–$7.50$1.50161
$110.00May 21$2.00$4.20$3.10$3.60 10/30$3.10–$9.30$3.1032
$105.00Nov 20$0.00$1.25$0.63$0.19 10/30$0.18–$2.33$0.1950
$105.00Dec 18$0.00$0.75$0.38$0.38 10/30$0.20–$3.28$0.3830
$105.00Jan 15$0.00$1.00$0.50$0.70 10/28$0.50–$4.00$0.505
$105.00Feb 19$0.00$1.60$0.80$1.35 10/28$0.80–$5.10$0.8024
$105.00May 21$1.70$3.50$2.60$3.00 10/26$2.35–$7.20$2.6012
$100.00Nov 20$0.00$1.15$0.57$0.10 10/26$0.20–$1.35$0.1051
$100.00Dec 18$0.00$0.75$0.38$1.09 10/13$0.38–$2.00$0.3846
$100.00Jan 15$0.00$0.80$0.40$0.45 10/28$0.38–$2.55$0.4014
$100.00Feb 19$0.00$1.60$0.80$0.90 10/28$0.68–$3.50$0.80215
$100.00May 21$1.50$2.40$1.95$2.00 10/29$1.68–$5.90$1.95193
$95.00Nov 20$0.00$0.95$0.48$0.23 10/22$0.15–$1.10$0.2351
$95.00Dec 18$0.00$0.75$0.38$0.70 10/09$0.38–$1.70$0.3821
$95.00Jan 15$0.00$0.75$0.38$1.40 09/09$0.38–$2.08$0.3863
$95.00Feb 19$0.05$1.85$0.95$1.75 10/09$0.43–$2.38$0.956
$95.00May 21$0.20$3.30$1.75$1.40 10/26$1.02–$4.15$1.4079
$90.00Nov 20$0.00$1.35$0.68$0.25 10/05$0.20–$1.08$0.2514
$90.00Dec 18$0.00$0.95$0.48$0.37 10/13$0.25–$1.13$0.37101
$90.00Jan 15$0.00$0.75$0.38$0.25 10/23$0.20–$1.68$0.25124
$90.00Feb 19$0.00$0.95$0.48$1.60 10/05$0.38–$1.95$0.4826
$90.00May 21$0.00$3.10$1.55$2.50 09/28$0.93–$3.03$1.559
$85.00Nov 20$0.00$1.35$0.68--$0.25–$1.10--2
$85.00Dec 18$0.00$0.95$0.48$0.30 10/01$0.13–$1.18$0.30285
$85.00Jan 15$0.00$0.75$0.38$0.52 09/08$0.33–$1.20$0.38401
$85.00Feb 19$0.00$0.75$0.38$1.15 10/07$0.38–$1.58$0.3833
$85.00May 21$0.00$2.40$1.20$0.84 10/27$0.55–$2.42$0.8425
$80.00Nov 20$0.00$2.10$1.05$0.50 09/08$0.23–$1.08$0.50126
$80.00Dec 18$0.00$1.20$0.60$0.25 09/10$0.28–$1.13$0.2546
$80.00Jan 15$0.00$0.75$0.38--$0.25–$1.13--36
$80.00Feb 19$0.00$0.75$0.38$0.60 10/05$0.38–$1.43$0.3825
$80.00May 21$0.00$1.95$0.98$2.35 10/26$0.50–$1.63$0.985
$75.00Nov 20$0.00$1.40$0.70--$0.20–$1.08--24
$75.00Dec 18$0.00$0.95$0.48--$0.38–$1.10--2
$75.00Jan 15$0.00$0.75$0.38--$0.20–$1.05--18
$75.00Feb 19$0.00$0.95$0.48$0.35 10/05$0.25–$1.23$0.352
$75.00May 21$0.00$2.00$1.00$0.30 10/26$0.38–$1.73$0.3014
$70.00Nov 20$0.00$1.40$0.70--$0.25–$1.08--3
$70.00Dec 18$0.00$2.15$1.08--$0.38–$1.08--16
$70.00Jan 15$0.00$0.75$0.38--$0.38–$1.18--6
$70.00Feb 19$0.00$0.95$0.48--$0.20–$0.50--3
$70.00May 21$0.00$1.30$0.65$2.60 10/19$0.38–$1.58$0.6511
$65.00Nov 20$0.00$1.15$0.57--$0.23–$1.65--11
$65.00Dec 18$0.00$3.30$1.65--$0.38–$1.65--7
$65.00Feb 19$0.00$2.15$1.08--$0.28–$1.10--3
$60.00Nov 20$0.00$1.35$0.68--$0.15–$1.65--1
$60.00Dec 18$0.00$2.40$1.20--$0.38–$1.65--10
$60.00Feb 19$0.00$2.15$1.08--$0.38–$1.08--5
$55.00May 21$0.00$0.75$0.38$0.15 10/05$0.30–$1.13$0.1510

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 79
Total Puts 66
Put/Call Ratio 0.84
Net Difference 13

Prior's Put/Call Breakdown

Total Calls 126
Total Puts 48
Put/Call Ratio 1.00
Net Difference 78

Prior 7-Day Put/Call Summary

Total Calls 2,267
Total Puts 746
Average Put/Call Ratio 0.35
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