Tour v533
LDOS
LEIDOS HLDGS INC
$136.59 -5.25%
(11/3 10:05) ◀
|
Tuesday, November 3, 2026 (10:10am)
January 2026
|
▶ (11/3 10:15)
◀ 11/3 10:10 ▶

Option Volume

Detail
ℹ
Current (11/03 10:10am) 185
Calls: 98 (53%)
Puts: 87 (47%)
Prior --
Calls: 126 (72%)
Puts: 48 (28%)
Current vs Prior +0.00%
Calls: -22.22% (Calls)
Puts: +81.25% (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 -57.02%
Calls: -69.74%
Puts: -18.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 10:10am) $49.4K
Calls: $27.0K (55%)
Puts: $22.3K (45%)
Prior --
Calls: $59.4K (86%)
Puts: $10.1K (14%)
Current vs Prior +0.00%
Calls: -54.45%
Puts: +121.93%
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 -83.00%
Calls: -89.41%
Puts: -36.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 10:10am) 0.89
Prior 1.00
Current vs Prior -11.22%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +155.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/03 10:10am) 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 8.90% | 12.08%
Prior 10.84% | 13.51%
Current vs Prior -17.94% | -10.57%
Prior 7-Day Avg 10.89% | 13.23%
Current vs 7-Day Avg -18.33% | -8.67%
Prior 7-Day Eod 10.84% | 13.51%
Current vs 7-Day Eod -17.94% | -10.57%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.48% | 24.20%
Calls: 31.03% | 20.86%
Puts: 29.92% | 27.54%
Prior 12.79% | 14.40%
Calls: 8.79% | 13.95%
Puts: 16.79% | 14.86%
Current vs Prior +138.31% | +68.06%
Prior 7-Day Avg 12.99% | 12.23%
Calls: 11.52% | 11.71%
Puts: 14.46% | 12.76%
Current vs 7-Day Avg +134.62% | +97.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Call-heavy open interest (9,512 calls vs 4,803 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 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
10:10BULLISHBULLISHBULLISH
10:05BULLISHNEUTRALBULLISH
10:00BEARISHNEUTRALBEARISH
09:55BEARISHNEUTRALBEARISH
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 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2025.7028.70$27.2011.0%--0.9765
$115.00Nov 2020.9023.90$22.4013.4%--0.9427
$110.00Dec 1826.5029.50$28.0010.7%--0.901.0K
$115.00Dec 1822.1025.00$23.5512.3%--0.89143
$120.00Nov 2016.3019.10$17.7015.8%--0.8555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Dec 1814.2016.50$15.3515.0%--0.7719
$145.00Nov 208.9010.90$9.9020.2%--0.73177
$145.00Dec 1810.5012.60$11.5518.2%--0.6697
$140.00Nov 205.407.30$6.3529.9%--0.5968
$140.00Dec 187.209.50$8.3527.5%--0.55112

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 121, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 200.250.75$0.50100.0%200.09276
$160.00Nov 200.150.75$0.45133.3%110.0788
$155.00Dec 180.751.75$1.2580.0%70.16139
$135.00Dec 187.309.00$8.1520.9%60.56147
$135.00Nov 204.906.70$5.8031.0%20.57113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 200.601.50$1.0585.7%510.1590
$110.00Nov 200.050.40$0.23152.2%100.0355
$135.00Dec 185.206.70$5.9525.2%30.4461
$130.00Nov 201.402.65$2.0361.6%20.2779
$120.00Nov 200.252.70$1.48165.5%10.15104

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 13.3%, max 18.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Nov 20Dec 1841.9%35.5%18.1%--640
$140.00Nov 20Dec 1842.7%36.6%16.8%12.0K
$135.00Nov 20Dec 1840.0%35.1%13.8%8260
$125.00Nov 20Dec 1842.0%38.2%10.0%1193
$130.00Nov 20Dec 1839.7%36.8%8.0%2285
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Nov 20Dec 1841.9%35.5%18.1%--274
$140.00Nov 20Dec 1842.7%36.6%16.8%--180
$135.00Nov 20Dec 1840.0%35.1%13.8%493
$125.00Nov 20Dec 1842.0%38.2%10.0%51305
$130.00Nov 20Dec 1839.7%36.8%8.0%2148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 1.27, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$140.00Nov 20$2.20$2.80$2.2057%1.27$137.20
$150.00$155.00Dec 18$0.73$4.27$0.7323%5.85$150.73
$150.00$155.00Nov 20$0.38$4.62$0.3815%12.16$150.38
$130.00$135.00Dec 18$3.05$1.95$3.0567%0.64$133.05
$155.00$160.00Dec 18$0.50$4.50$0.5016%9.00$155.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$2.40$2.60$2.4059%1.08$137.60
$140.00$135.00Dec 18$2.40$2.60$2.4055%1.08$137.60
$115.00$110.00Nov 20$0.17$4.83$0.176%28.41$114.83
$135.00$130.00Dec 18$1.85$3.15$1.8544%1.70$133.15
$145.00$140.00Dec 18$3.20$1.80$3.2066%0.56$141.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.28, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Dec 18$1.60$1.60$3.4066%0.47$146.60
$145.00$150.00Nov 20$1.10$1.10$3.9073%0.28$146.10
$140.00$145.00Nov 20$1.62$1.62$3.3859%0.48$141.62
$140.00$145.00Dec 18$1.92$1.92$3.0855%0.62$141.92
$155.00$160.00Dec 18$0.50$0.50$4.5084%0.11$155.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Nov 20$1.08$1.08$3.9285%0.28$118.92
$135.00$130.00Nov 20$1.92$1.92$3.0857%0.62$133.08
$125.00$120.00Dec 18$1.00$1.00$4.0076%0.25$124.00
$120.00$115.00Dec 18$0.65$0.65$4.3584%0.15$119.35
$130.00$125.00Nov 20$0.98$0.98$4.0273%0.24$129.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.06, cheapest $1.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Nov 20Dec 18$1.9042.7%36.6%
$135.00Nov 20Dec 18$2.3540.0%35.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Nov 20Dec 18$2.0042.7%36.6%
$135.00Nov 20Dec 18$2.0040.0%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 7.14% of stock, avg 10.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Nov 20$5.80$3.95$9.75$125.25$144.757.14%
$140.00Nov 20$3.60$6.35$9.95$130.05$149.957.28%
$130.00Nov 20$9.15$2.03$11.18$118.82$141.188.19%
$145.00Nov 20$1.98$9.90$11.88$133.12$156.888.70%
$140.00Dec 18$5.50$8.35$13.85$126.15$153.8510.14%
$135.00Dec 18$8.15$5.95$14.10$120.90$149.1010.32%
$125.00Nov 20$13.20$1.05$14.25$110.75$139.2510.43%
$145.00Dec 18$3.58$11.55$15.13$129.87$160.1311.08%
$130.00Dec 18$11.20$4.10$15.30$114.70$145.3011.20%
$150.00Dec 18$1.98$15.35$17.33$132.67$167.3312.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.62% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Nov 20$0.45$0.40$0.85$114.15$160.85
$155.00$115.00Nov 20$0.50$0.40$0.90$114.10$155.90
$150.00$115.00Nov 20$0.88$0.40$1.28$113.72$151.28
$160.00$125.00Nov 20$0.45$1.05$1.50$123.50$161.50
$155.00$125.00Nov 20$0.50$1.05$1.55$123.45$156.55
$160.00$115.00Dec 18$0.75$1.05$1.80$113.20$161.80
$150.00$125.00Nov 20$0.88$1.05$1.93$123.07$151.93
$160.00$120.00Nov 20$0.45$1.48$1.93$118.07$161.93
$155.00$120.00Nov 20$0.50$1.48$1.98$118.02$156.98
$150.00$120.00Nov 20$0.88$1.48$2.36$117.64$152.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.77, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/120145/150Nov 20$2.18$2.8258%0.77$117.82$147.18
115/120150/155Nov 20$1.46$3.5470%0.41$118.54$151.46
115/120145/150Dec 18$2.25$2.7550%0.82$117.75$147.25
120/125145/150Dec 18$2.60$2.4043%1.08$122.40$147.60
125/130145/150Dec 18$3.00$2.0033%1.50$127.00$148.00
110/115145/150Nov 20$1.27$3.7367%0.34$113.73$146.27
115/120155/160Dec 18$1.15$3.8568%0.30$118.85$156.15
120/125155/160Dec 18$1.50$3.5061%0.43$123.50$156.50
110/115150/155Nov 20$0.55$4.4579%0.12$114.45$150.55
125/130155/160Dec 18$1.90$3.1052%0.61$128.10$156.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 9.42, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Dec 18$0.32$4.6822%14.62
$135.00$140.00$145.00Nov 20$0.58$4.4230%7.62
$140.00$145.00$150.00Nov 20$0.52$4.4826%8.62
$130.00$135.00$140.00Dec 18$0.40$4.6022%11.50
$110.00$115.00$120.00Nov 20$0.10$4.9012%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Nov 20$0.48$4.5232%9.42
$125.00$130.00$135.00Dec 18$0.45$4.5520%10.11
$130.00$135.00$140.00Dec 18$0.55$4.4522%8.09
$120.00$125.00$130.00Dec 18$0.40$4.6017%11.50
$140.00$145.00$150.00Dec 18$0.60$4.4022%7.33

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 $-0.11, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Nov 20-$0.36$4.64
$135.00$140.001:2Nov 20-$1.40$3.60
$130.00$135.001:2Nov 20-$2.45$2.55
$145.00$150.001:2Dec 18-$0.38$4.62
$150.00$155.001:2Nov 20-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Nov 20-$0.11$4.89
$140.00$135.001:2Nov 20-$1.55$3.45
$130.00$125.001:2Nov 20-$0.07$4.93
$145.00$140.001:2Nov 20-$2.80$2.20
$125.00$120.001:2Dec 18-$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.29%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Dec 18$4.500.452.5%3.29%5.79%11.4K
$145.00Dec 18$2.750.346.2%2.01%8.17%--233
$140.00Nov 20$3.000.412.5%2.20%4.69%--553
$150.00Dec 18$0.950.239.8%0.70%10.51%2130
$145.00Nov 20$1.550.276.2%1.13%7.29%--407
$155.00Dec 18$0.750.1613.5%0.55%14.03%7139
$160.00Dec 18$0.500.1017.1%0.37%17.50%--156
$150.00Nov 20$0.450.159.8%0.33%10.15%--559
$155.00Nov 20$0.250.0913.5%0.18%13.66%20276
$160.00Nov 20$0.150.0717.1%0.11%17.25%1188

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 98
Total Puts 87
Put/Call Ratio 0.89
Net Difference 11

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