Tour v533
LDOS
LEIDOS HLDGS INC
$140.39 -2.62%
(11/3 10:35) ◀
|
Tuesday, November 3, 2026 (11:00am)
January 2026
|
▶ (11/3 12:00)
◀ 11/3 11:00 ▶

Option Volume

Detail
ℹ
Current (11/03 11:00am) 315
Calls: 137 (43%)
Puts: 178 (57%)
Prior --
Calls: 126 (72%)
Puts: 48 (28%)
Current vs Prior +0.00%
Calls: +8.73% (Calls)
Puts: +270.83% (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 -26.82%
Calls: -57.70%
Puts: +67.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/03 11:00am) $98.9K
Calls: $41.8K (42%)
Puts: $57.2K (58%)
Prior --
Calls: $59.4K (86%)
Puts: $10.1K (14%)
Current vs Prior +0.00%
Calls: -29.65%
Puts: +468.29%
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 -65.93%
Calls: -83.65%
Puts: +63.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/03 11:00am) 1.30
Prior 1.00
Current vs Prior +29.93%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +273.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/03 11:00am) 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 8.58% | 11.79%
Prior 10.84% | 13.51%
Current vs Prior -20.82% | -12.72%
Prior 7-Day Avg 10.89% | 13.23%
Current vs 7-Day Avg -21.20% | -10.87%
Prior 7-Day Eod 10.84% | 13.51%
Current vs 7-Day Eod -20.82% | -12.72%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.58% | 15.93%
Calls: 28.57% | 22.22%
Puts: 12.59% | 9.63%
Prior 12.79% | 14.40%
Calls: 8.79% | 13.95%
Puts: 16.79% | 14.86%
Current vs Prior +60.91% | +10.62%
Prior 7-Day Avg 12.99% | 12.23%
Calls: 11.52% | 11.71%
Puts: 14.46% | 12.76%
Current vs 7-Day Avg +58.41% | +30.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.30 indicates protective positioning. Call-heavy open interest (9,512 calls vs 4,803 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
11:00BEARISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHNEUTRALMIXED
10:25BULLISHNEUTRALBULLISH
10:20BULLISHNEUTRALBULLISH
10:15BULLISHBULLISHBULLISH
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 3 of results (avg 8.9%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Dec 1817.1018.60$17.858.4%10.83145
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Dec 1812.0013.10$12.558.8%100.6919
$145.00Dec 188.909.80$9.359.6%--0.5997

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. 16 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Nov 2023.8026.50$25.1510.7%--1.0027
$115.00Dec 1824.6027.30$25.9510.4%--0.92143
$125.00Nov 2015.1017.00$16.0511.8%--0.9048
$120.00Dec 1820.2022.90$21.5512.5%--0.89253
$120.00Nov 2018.9021.70$20.3013.8%--0.8855
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 2010.2012.90$11.5523.4%100.778
$150.00Dec 1812.0013.10$12.558.8%100.6919
$145.00Nov 206.707.60$7.1512.6%--0.64177
$145.00Dec 188.909.80$9.359.6%--0.5997

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 215, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 200.351.00$0.6895.6%230.12276
$150.00Nov 201.101.85$1.4850.7%220.22559
$165.00Nov 200.100.45$0.28125.0%170.0584
$160.00Nov 200.400.75$0.5761.4%120.0988
$155.00Dec 181.502.55$2.0351.7%70.22139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 200.650.85$0.7526.7%770.1190
$115.00Nov 200.100.40$0.25120.0%100.0480
$150.00Nov 2010.2012.90$11.5523.4%100.778
$150.00Dec 1812.0013.10$12.558.8%100.6919
$130.00Nov 201.001.65$1.3348.9%30.1979

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 11.0%, max 11.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Nov 20Dec 1839.5%35.5%11.5%--640
$130.00Nov 20Dec 1841.0%36.8%11.4%2285
$140.00Nov 20Dec 1837.4%33.7%11.3%12.0K
$150.00Nov 20Dec 1839.0%35.3%10.5%26689
$135.00Nov 20Dec 1839.2%35.5%10.4%8260
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Nov 20Dec 1839.5%35.5%11.5%--274
$130.00Nov 20Dec 1841.0%36.8%11.4%3148
$140.00Nov 20Dec 1837.4%33.7%11.3%--180
$150.00Nov 20Dec 1839.0%35.3%10.5%2027
$135.00Nov 20Dec 1839.2%35.5%10.4%493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 44.45, avg 5.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Nov 20$0.11$4.89$0.1112%44.45$155.11
$160.00$165.00Dec 18$0.38$4.62$0.3814%12.16$160.38
$135.00$140.00Nov 20$3.00$2.00$3.0069%0.67$138.00
$140.00$145.00Nov 20$2.05$2.95$2.0552%1.44$142.05
$145.00$150.00Dec 18$1.60$3.40$1.6041%2.13$146.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Nov 20$2.70$2.30$2.7064%0.85$142.30
$150.00$145.00Dec 18$3.20$1.80$3.2069%0.56$146.80
$140.00$135.00Dec 18$2.00$3.00$2.0048%1.50$138.00
$120.00$115.00Dec 18$0.40$4.60$0.4012%11.50$119.60
$145.00$140.00Dec 18$2.65$2.35$2.6559%0.89$142.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.28, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Nov 20$0.80$0.80$4.2078%0.19$150.80
$155.00$160.00Dec 18$0.88$0.88$4.1278%0.21$155.88
$145.00$150.00Nov 20$1.37$1.37$3.6364%0.38$146.37
$160.00$165.00Nov 20$0.29$0.29$4.7191%0.06$160.29
$150.00$155.00Dec 18$1.17$1.17$3.8369%0.31$151.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Nov 20$1.08$1.08$3.9288%0.28$118.92
$130.00$125.00Dec 18$1.13$1.13$3.8774%0.29$128.87
$135.00$130.00Nov 20$1.20$1.20$3.8069%0.32$133.80
$135.00$130.00Dec 18$1.57$1.57$3.4364%0.46$133.43
$140.00$135.00Nov 20$1.92$1.92$3.0852%0.62$138.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.17, cheapest $1.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Nov 20Dec 18$1.9539.5%35.5%
$140.00Nov 20Dec 18$2.3037.4%33.7%
$135.00Nov 20Dec 18$2.1539.2%35.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Nov 20Dec 18$2.2039.5%35.5%
$140.00Nov 20Dec 18$2.2537.4%33.7%
$135.00Nov 20Dec 18$2.1739.2%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.66% of stock, avg 9.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Nov 20$4.90$4.45$9.35$130.65$149.356.66%
$145.00Nov 20$2.85$7.15$10.00$135.00$155.007.12%
$135.00Nov 20$7.90$2.53$10.43$124.57$145.437.43%
$130.00Nov 20$11.60$1.33$12.93$117.07$142.939.21%
$150.00Nov 20$1.48$11.55$13.03$136.97$163.039.28%
$140.00Dec 18$7.20$6.70$13.90$126.10$153.909.90%
$145.00Dec 18$4.80$9.35$14.15$130.85$159.1510.08%
$135.00Dec 18$10.05$4.70$14.75$120.25$149.7510.51%
$150.00Dec 18$3.20$12.55$15.75$134.25$165.7511.22%
$130.00Dec 18$13.65$3.13$16.78$113.22$146.7811.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.94% of stock, avg 3.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Nov 20$0.57$0.75$1.32$123.68$161.32
$155.00$125.00Nov 20$0.68$0.75$1.43$123.57$156.43
$160.00$120.00Nov 20$0.57$1.33$1.90$118.10$161.90
$155.00$120.00Nov 20$0.68$1.33$2.01$117.99$157.01
$160.00$130.00Nov 20$0.57$1.33$1.90$128.10$161.90
$165.00$120.00Dec 18$0.77$1.30$2.07$117.93$167.07
$155.00$130.00Nov 20$0.68$1.33$2.01$127.99$157.01
$160.00$120.00Dec 18$1.15$1.30$2.45$117.55$162.45
$150.00$125.00Nov 20$1.48$0.75$2.23$122.77$152.23
$150.00$130.00Nov 20$1.48$1.33$2.81$127.19$152.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.38, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/120160/165Nov 20$1.37$3.6378%0.38$118.63$161.37
115/120150/155Nov 20$1.88$3.1265%0.60$118.12$151.88
115/120155/160Nov 20$1.19$3.8176%0.31$118.81$156.19
125/130155/160Dec 18$2.01$2.9952%0.67$127.99$157.01
120/125155/160Dec 18$1.58$3.4260%0.46$123.42$156.58
115/120155/160Dec 18$1.28$3.7266%0.34$118.72$156.28
125/130160/165Dec 18$1.51$3.4960%0.43$128.49$161.51
125/130160/165Nov 20$0.87$4.1372%0.21$129.13$160.87
120/125160/165Dec 18$1.08$3.9268%0.28$123.92$161.08
130/135160/165Nov 20$1.49$3.5159%0.42$133.51$161.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 6.35, cheapest $0.29)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Nov 20$0.68$4.3230%6.35
$135.00$140.00$145.00Dec 18$0.45$4.5523%10.11
$130.00$135.00$140.00Nov 20$0.70$4.3030%6.14
$150.00$155.00$160.00Dec 18$0.29$4.7116%16.24
$145.00$150.00$155.00Nov 20$0.57$4.4324%7.77
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Nov 20$0.78$4.2232%5.41
$130.00$135.00$140.00Dec 18$0.43$4.5721%10.63
$130.00$135.00$140.00Nov 20$0.72$4.2829%5.94
$125.00$130.00$135.00Dec 18$0.44$4.5618%10.36
$140.00$145.00$150.00Dec 18$0.55$4.4521%8.09

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 $-0.80, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Nov 20-$0.80$4.20
$135.00$140.001:2Nov 20-$1.90$3.10
$145.00$150.001:2Nov 20-$0.11$4.89
$155.00$160.001:2Dec 18-$0.27$4.73
$150.00$155.001:2Dec 18-$0.86$4.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Nov 20-$0.61$4.39
$145.00$140.001:2Nov 20-$1.75$3.25
$135.00$130.001:2Nov 20-$0.13$4.87
$150.00$145.001:2Nov 20-$2.75$2.25
$130.00$125.001:2Nov 20-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.71%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Dec 18$3.800.413.3%2.71%5.99%--233
$150.00Dec 18$2.400.316.8%1.71%8.55%4130
$155.00Dec 18$1.500.2210.4%1.07%11.48%7139
$145.00Nov 20$2.300.363.3%1.64%4.92%--407
$160.00Dec 18$0.700.1414.0%0.50%14.47%1156
$150.00Nov 20$1.100.226.8%0.78%7.63%22559
$165.00Dec 18$0.600.1017.5%0.43%17.96%--94
$160.00Nov 20$0.400.0914.0%0.28%14.25%1288
$155.00Nov 20$0.350.1210.4%0.25%10.66%23276

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 137
Total Puts 178
Put/Call Ratio 1.30
Net Difference -41

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 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