Tour v477
LDOS
LEIDOS HLDGS INC
$115.60 +2.84%
$117.12 (+1.31%)🌙
as of 07/31 06:05 PM
(7/31 15:06) ◀
|
Friday, July 31, 2026 (6:05pm)
January 2026
|
▶ (8/3 14:10)
◀ 7/31 18:05 ▶

Option Volume

Detail
ℹ
Current (07/31) 400
Calls: 290 (72%)
Puts: 110 (28%)
Prior (07/30) 740
Calls: 289 (39%)
Puts: 451 (61%)
Current vs Prior -45.95%
Calls: +0.35% (Calls)
Puts: -75.61% (Puts)
Prior 7-Day Total 6,812
Calls: 5,010 (74%)
Puts: 1,802 (26%)
Prior 7-Day Average 973
Calls: 715 (74%)
Puts: 257 (26%)
Current vs Prior 7-Day Avg -58.90%
Calls: -59.48%
Puts: -57.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $152.6K
Calls: $115.1K (75%)
Puts: $37.5K (25%)
Prior (07/30) $445.6K
Calls: $169.0K (38%)
Puts: $276.5K (62%)
Current vs Prior -65.75%
Calls: -31.90%
Puts: -86.44%
Prior 7-Day Total $4.30M
Calls: $3.56M (83%)
Puts: $744.6K (17%)
Prior 7-Day Average $614.6K
Calls: $508.3K (83%)
Puts: $106.4K (17%)
Current vs Prior 7-Day Avg -75.17%
Calls: -77.35%
Puts: -64.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.38
Prior (07/30) 1.56
Current vs Prior -75.69%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -28.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 14,692
Calls: 9,854 (67%)
Puts: 4,838 (33%)
Prior (07/30) 14,141
Calls: 9,714 (69%)
Puts: 4,427 (31%)
Current vs Prior +3.90%
Prior 7-Day Total 67,972
Calls: 48,968 (72%)
Puts: 19,004 (28%)
Prior 7-Day Average 9,710
Calls: 6,995 (72%)
Puts: 2,714 (28%)
Current vs Prior 7-Day Avg +51.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.59% | 14.27%
Prior 12.14% | 14.32%
Current vs Prior -4.54% | -0.34%
Prior 7-Day Avg 12.44% | 14.80%
Current vs 7-Day Avg -6.85% | -3.59%
Prior 7-Day Eod 12.14% | 14.32%
Current vs 7-Day Eod -4.54% | -0.34%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.34% | 11.50%
Calls: 15.17% | 16.09%
Puts: 3.51% | 6.90%
Prior 12.75% | 15.36%
Calls: 7.32% | 7.18%
Puts: 18.18% | 23.53%
Current vs Prior -26.75% | -25.13%
Prior 7-Day Avg 12.08% | 15.26%
Calls: 10.90% | 12.50%
Puts: 13.26% | 18.02%
Current vs 7-Day Avg -22.68% | -24.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($115.1K) vs puts ($37.5K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (290 calls vs 110 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 7.4%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2129.5031.70$30.607.2%--0.9511
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 217.508.10$7.807.7%--0.6135

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 0.75, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2129.5031.70$30.607.2%--0.9511
$100.00Aug 2115.4017.30$16.3511.6%--0.8838
$105.00Aug 2111.0013.10$12.0517.4%30.8066
$110.00Aug 218.209.20$8.7011.5%120.69210
$115.00Aug 215.106.10$5.6017.9%280.54306
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2114.6017.50$16.0518.1%--0.8347
$125.00Aug 2110.7012.20$11.4513.1%--0.7384
$120.00Aug 217.508.10$7.807.7%--0.6135

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 304, top 92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.951.35$1.1534.8%920.17165
$125.00Aug 211.852.45$2.1527.9%650.27507
$115.00Aug 215.106.10$5.6017.9%280.54306
$110.00Aug 218.209.20$8.7011.5%120.69210
$140.00Aug 210.250.65$0.4588.9%100.07128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.353.30$2.8333.6%580.3182
$100.00Aug 210.801.10$0.9531.6%120.12767
$115.00Aug 214.105.40$4.7527.4%60.46120
$90.00Aug 210.000.45$0.23195.7%40.0397
$105.00Aug 211.501.95$1.7326.0%20.20120

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 37.46, avg 9.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Aug 21$0.13$4.87$0.1337.46$145.13
$135.00$140.00Aug 21$0.15$4.85$0.1532.33$135.15
$130.00$135.00Aug 21$0.55$4.45$0.558.09$130.55
$125.00$130.00Aug 21$1.00$4.00$1.004.00$126.00
$120.00$125.00Aug 21$1.23$3.77$1.233.07$121.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Aug 21$0.27$4.73$0.2717.52$99.73
$95.00$90.00Aug 21$0.45$4.55$0.4510.11$94.55
$105.00$100.00Aug 21$0.78$4.22$0.785.41$104.22
$110.00$105.00Aug 21$1.10$3.90$1.103.55$108.90
$115.00$110.00Aug 21$1.92$3.08$1.921.60$113.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 19.00, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$100.00Aug 21$14.25$14.25$0.7519.00$99.25
$100.00$105.00Aug 21$4.30$4.30$0.706.14$104.30
$105.00$110.00Aug 21$3.35$3.35$1.652.03$108.35
$110.00$115.00Aug 21$3.10$3.10$1.901.63$113.10
$115.00$120.00Aug 21$2.22$2.22$2.780.80$117.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$4.60$4.60$0.4011.50$125.40
$125.00$120.00Aug 21$3.65$3.65$1.352.70$121.35
$120.00$115.00Aug 21$3.05$3.05$1.951.56$116.95
$115.00$110.00Aug 21$1.92$1.92$3.080.62$113.08
$110.00$105.00Aug 21$1.10$1.10$3.900.28$108.90

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. 8 found (cheapest 8.95% of stock, avg 13.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$5.60$4.75$10.35$104.65$125.358.95%
$120.00Aug 21$3.38$7.80$11.18$108.82$131.189.67%
$110.00Aug 21$8.70$2.83$11.53$98.47$121.539.97%
$125.00Aug 21$2.15$11.45$13.60$111.40$138.6011.76%
$105.00Aug 21$12.05$1.73$13.78$91.22$118.7811.92%
$130.00Aug 21$1.15$16.05$17.20$112.80$147.2014.88%
$100.00Aug 21$16.35$0.95$17.30$82.70$117.3014.97%
$85.00Aug 21$30.60$0.48$31.08$53.92$116.0826.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.98% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$95.00Aug 21$0.45$0.68$1.13$93.87$141.13
$135.00$95.00Aug 21$0.60$0.68$1.28$93.72$136.28
$140.00$100.00Aug 21$0.45$0.95$1.40$98.60$141.40
$135.00$100.00Aug 21$0.60$0.95$1.55$98.45$136.55
$130.00$95.00Aug 21$1.15$0.68$1.83$93.17$131.83
$130.00$100.00Aug 21$1.15$0.95$2.10$97.90$132.10
$140.00$105.00Aug 21$0.45$1.73$2.18$102.82$142.18
$135.00$105.00Aug 21$0.60$1.73$2.33$102.67$137.33
$125.00$95.00Aug 21$2.15$0.68$2.83$92.17$127.83
$130.00$105.00Aug 21$1.15$1.73$2.88$102.12$132.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 19.00, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Aug 21$4.75$0.2519.00$90.25$104.75
125/130135/140Aug 21$4.75$0.2519.00$125.25$139.75
125/130145/150Aug 21$4.73$0.2717.52$125.27$149.73
120/125130/135Aug 21$4.20$0.805.25$120.80$134.20
115/120125/130Aug 21$4.05$0.954.26$115.95$129.05
100/105110/115Aug 21$3.88$1.123.46$101.12$113.88
90/95105/110Aug 21$3.80$1.203.17$91.20$108.80
120/125135/140Aug 21$3.80$1.203.17$121.20$138.80
120/125145/150Aug 21$3.78$1.223.10$121.22$148.78
95/100105/110Aug 21$3.62$1.382.62$96.38$108.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.18$4.8226.78
$120.00$125.00$130.00Aug 21$0.23$4.7720.74
$105.00$110.00$115.00Aug 21$0.25$4.7519.00
$130.00$135.00$140.00Aug 21$0.40$4.6011.50
$125.00$130.00$135.00Aug 21$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.32$4.6814.62
$95.00$100.00$105.00Aug 21$0.51$4.498.80
$115.00$120.00$125.00Aug 21$0.60$4.407.33
$85.00$90.00$95.00Aug 21$0.70$4.306.14
$105.00$110.00$115.00Aug 21$0.82$4.185.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.10, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$100.001:2Aug 21-$2.10$12.90
$130.00$135.001:2Aug 21-$0.05$4.95
$125.00$130.001:2Aug 21-$0.15$4.85
$145.00$150.001:2Aug 21-$0.22$4.78
$135.00$140.001:2Aug 21-$0.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.17$4.83
$100.00$95.001:2Aug 21-$0.41$4.59
$110.00$105.001:2Aug 21-$0.63$4.37
$90.00$85.001:2Aug 21-$0.73$4.27
$115.00$110.001:2Aug 21-$0.91$4.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.47%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$2.850.393.8%2.47%6.27%5303
$125.00Aug 21$1.850.278.1%1.60%9.73%65507
$130.00Aug 21$0.950.1712.5%0.82%13.28%92165
$135.00Aug 21$0.450.1016.8%0.39%17.17%5150
$140.00Aug 21$0.250.0721.1%0.22%21.32%10128
$145.00Aug 21$0.150.0725.4%0.13%25.56%--133

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 920 vol/day, 189 traded recently)

LDOS averages only 920 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 12-18 call last traded $19.00 on 07/24 (now $20.50/$21.60) — try a limit near $20.50. Also watch the $90.00 05-21 call last traded $26.30 on 07/17 (now $31.70/$33.50) — try a limit near $31.70; the $75.00 11-20 call last traded $48.50 on 06/12 (now $40.20/$42.80) — try a limit near $41.50. Most tradeable put: the $135.00 12-18 put last traded $31.70 on 06/24 (now $22.70/$23.90) — try a limit near $23.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$5.10$6.10$5.60$4.85 07/24$2.05–$8.45$5.10306
$115.00Sep 18$6.70$7.70$7.20$6.70 07/24$3.08–$9.25$6.707
$115.00Nov 20$10.10$12.20$11.15$8.70 07/23$6.25–$13.20$10.1031
$115.00Dec 18$11.10$12.40$11.75$9.00 07/17$7.05–$14.30$11.10145
$115.00Jan 15$11.90$14.40$13.15$13.10 07/24$7.95–$15.30$13.1035
$115.00Feb 19$13.40$15.70$14.55$12.00 06/18$9.25–$17.00$13.401
$115.00May 21$16.30$18.90$17.60$18.10 07/24$11.90–$20.35$17.6068
$120.00Aug 21$2.85$3.90$3.38$3.10 07/24$1.05–$5.80$3.10303
$120.00Sep 18$4.40$5.50$4.95$4.78 07/24$2.00–$6.45$4.7823
$120.00Nov 20$7.80$9.60$8.70$8.85 07/24$4.85–$10.55$8.7049
$120.00Dec 18$8.70$11.10$9.90$7.00 07/17$5.60–$11.65$8.70247
$120.00Jan 15$9.60$11.80$10.70$10.50 07/24$6.30–$12.85$10.5043
$120.00Feb 19$11.00$12.70$11.85$12.45 07/24$7.50–$14.10$11.8526
$120.00May 21$14.00$16.80$15.40$11.31 07/22$10.30–$17.85$14.008
$110.00Aug 21$8.20$9.20$8.70$7.64 07/24$3.65–$11.40$8.20210
$110.00Sep 18$9.60$11.00$10.30$6.10 07/22$4.75–$13.20$9.608
$110.00Nov 20$12.90$14.70$13.80$13.85 07/24$7.90–$16.15$13.8068
$110.00Dec 18$13.90$16.10$15.00$13.70 07/24$8.85–$16.95$13.901.1K
$110.00Jan 15$14.70$16.30$15.50$16.60 07/24$9.75–$17.65$15.5036
$110.00Feb 19$16.10$18.60$17.35$13.70 07/16$11.20–$19.45$16.104
$110.00May 21$18.90$21.80$20.35$15.10 07/22$13.85–$22.90$18.9041
$125.00Aug 21$1.85$2.45$2.15$1.80 07/24$0.63–$3.05$1.85507
$125.00Sep 18$2.75$4.00$3.38$2.90 07/24$1.30–$4.85$2.9020
$125.00Nov 20$6.30$7.20$6.75$5.45 07/23$3.43–$8.10$6.3016
$125.00Dec 18$6.80$8.60$7.70$7.95 07/24$4.35–$9.70$7.70105
$125.00Jan 15$7.60$9.70$8.65$5.20 07/21$5.05–$9.95$7.6013
$125.00Feb 19$9.00$10.60$9.80$9.90 07/24$6.10–$11.85$9.802
$125.00May 21$11.60$14.60$13.10$12.85 07/24$9.20–$15.75$12.859
$105.00Aug 21$11.00$13.10$12.05$11.00 07/24$5.60–$15.20$11.0066
$105.00Sep 18$13.20$14.40$13.80$12.17 07/24$7.00–$16.45$13.203
$105.00Nov 20$16.20$17.90$17.05$13.50 07/10$10.15–$19.70$16.2011
$105.00Dec 18$17.00$18.90$17.95$10.70 06/30$11.40–$20.35$17.0019
$105.00Jan 15$17.70$19.80$18.75$11.70 06/29$12.00–$21.20$17.7014
$105.00Feb 19$19.10$21.50$20.30$13.80 06/30$13.30–$22.55$19.105
$105.00May 21$20.50$23.20$21.85$17.43 07/22$16.00–$26.05$20.5012
$130.00Aug 21$0.95$1.35$1.15$1.00 07/24$0.33–$1.65$1.00165
$130.00Sep 18$1.80$3.30$2.55$1.99 07/24$0.93–$3.38$1.9957
$130.00Nov 20$4.90$5.60$5.25$4.80 07/24$2.53–$6.45$4.9091
$130.00Dec 18$5.10$7.10$6.10$6.00 07/24$3.30–$7.80$6.00151
$130.00Jan 15$6.00$8.00$7.00$3.70 07/21$4.05–$8.70$6.0024
$130.00May 21$11.30$12.70$12.00$9.70 07/06$7.40–$13.70$11.3017
$130.00Feb 19$7.30$9.80$8.55--$8.55–$8.55—$7.301
$100.00Aug 21$15.40$17.30$16.35$14.43 07/24$8.40–$19.35$15.4038
$100.00Nov 20$19.80$21.20$20.50$19.50 07/24$12.80–$22.90$19.807
$100.00Dec 18$20.50$21.60$21.05$19.00 07/24$13.85–$23.80$20.5043
$100.00Jan 15$20.70$23.10$21.90$14.00 06/29$14.65–$24.35$20.7017
$100.00May 21$24.20$27.20$25.70$24.60 07/24$18.50–$28.75$24.60103
$135.00Aug 21$0.45$0.75$0.60$0.38 07/21$0.33–$1.00$0.45150
$135.00Sep 18$1.00$1.90$1.45$1.10 07/24$0.68–$1.90$1.1013
$135.00Nov 20$3.60$5.00$4.30$4.00 07/24$1.88–$4.70$4.0056
$135.00Dec 18$3.90$5.80$4.85$4.28 07/24$2.70–$5.90$4.28153
$135.00Jan 15$4.70$6.70$5.70$4.65 07/23$3.13–$7.15$4.7028
$135.00Feb 19$5.90$8.10$7.00$3.80 06/29$4.00–$8.35$5.902
$135.00May 21$7.90$11.50$9.70$7.58 07/23$6.55–$11.70$7.9030
$95.00Aug 21$19.90$21.60$20.75$20.00 07/24$12.45–$24.40$20.005
$95.00Nov 20$22.80$25.10$23.95$20.00 06/17$15.90–$27.00$22.801
$95.00Dec 18$23.60$25.60$24.60$20.76 07/23$16.90–$27.40$23.6030
$95.00Jan 15$24.00$26.80$25.40$19.00 07/02$17.55–$28.05$24.0012
$95.00May 21$27.00$29.80$28.40$29.07 07/24$22.15–$31.95$28.403
$95.00Feb 19$25.40$27.80$26.60--$26.60–$26.60—$25.401
$140.00Aug 21$0.25$0.65$0.45$0.35 07/24$0.15–$0.70$0.35128
$140.00Sep 18$0.55$1.00$0.78$0.90 07/24$0.38–$1.55$0.785
$140.00Nov 20$2.35$3.30$2.83$2.40 07/24$1.60–$3.80$2.4079
$140.00Dec 18$3.00$4.90$3.95$3.54 07/24$1.90–$4.75$3.541.4K
$140.00Jan 15$3.60$5.70$4.65$3.40 07/23$2.45–$5.50$3.6063
$140.00Feb 19$4.60$7.00$5.80$3.30 06/29$3.50–$6.95$4.602
$140.00May 21$6.50$9.70$8.10$5.40 06/22$5.40–$10.10$6.503
$90.00Aug 21$24.50$26.70$25.60$19.40 07/15$16.35–$29.00$24.505
$90.00Dec 18$27.50$30.30$28.90$19.15 06/22$20.20–$31.50$27.5057
$90.00Jan 15$27.90$30.80$29.35$30.59 06/15$20.85–$32.05$29.351
$90.00May 21$31.70$33.50$32.60$26.30 07/17$24.20–$35.95$31.7026
$145.00Aug 21$0.15$0.80$0.48$0.21 07/23$0.13–$1.27$0.21133
$145.00Nov 20$1.65$2.45$2.05$2.17 07/24$1.27–$2.58$2.0522
$145.00Dec 18$2.25$3.10$2.68$2.00 07/23$1.75–$3.63$2.2532
$145.00Jan 15$2.80$4.50$3.65$2.51 07/16$1.80–$4.10$2.8017
$145.00Feb 19$3.80$6.00$4.90$4.60 07/06$2.47–$5.70$4.604
$145.00May 21$5.50$9.10$7.30$7.00 07/24$4.95–$8.40$7.002
$85.00Aug 21$29.50$31.70$30.60$25.40 06/17$20.70–$33.95$29.5011
$85.00Dec 18$31.80$34.50$33.15$27.40 07/15$24.25–$35.70$31.803
$85.00Jan 15$32.20$35.00$33.60$27.20 07/13$24.90–$36.20$32.202
$150.00Aug 21$0.00$0.70$0.35$0.25 07/24$0.13–$1.15$0.25455
$150.00Nov 20$1.25$2.00$1.63$1.30 07/23$0.63–$2.40$1.3056
$150.00Dec 18$1.00$2.80$1.90$1.50 07/17$1.20–$2.95$1.50154
$150.00Jan 15$1.15$3.90$2.53$1.70 07/21$1.75–$3.05$1.7038
$150.00Feb 19$3.00$5.00$4.00$2.90 07/22$2.17–$4.40$3.0030
$150.00May 21$4.70$7.50$6.10$4.37 07/20$3.78–$7.10$4.7016
$80.00Nov 20$35.80$38.30$37.05$38.16 06/16$27.60–$40.15$37.05--
$80.00Dec 18$36.20$38.80$37.50$28.80 06/22$28.25–$40.45$36.208
$80.00Feb 19$36.60$40.00$38.30$30.06 06/23$29.65–$41.45$36.602
$80.00May 21$38.00$41.90$39.95$33.76 07/02$31.75–$43.25$38.008
$155.00Aug 21$0.00$1.00$0.50$0.15 07/14$0.25–$0.78$0.15122
$155.00Nov 20$0.40$1.85$1.13$0.81 06/22$0.45–$2.25$0.81137
$155.00Dec 18$1.25$1.85$1.55$1.25 07/10$0.73–$2.55$1.2537
$155.00Feb 19$1.30$4.10$2.70$2.35 07/16$2.03–$3.83$2.356
$155.00Jan 15$1.65$3.60$2.63--$2.05–$2.63$1.651
$75.00Nov 20$40.20$42.80$41.50$48.50 06/12$31.80–$44.70$41.501
$75.00Dec 18$40.70$43.40$42.05$51.25 06/04$32.40–$45.10$42.051
$75.00Feb 19$41.50$43.80$42.65--$40.15–$42.65$41.502
$75.00May 21$42.00$46.40$44.20--$41.65–$44.20$42.0015
$160.00Aug 21$0.00$0.75$0.38--$0.38–$0.38—--77
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$4.10$5.40$4.75$6.12 07/24$4.05–$11.80$4.75120
$115.00Sep 18$6.20$7.10$6.65$8.44 07/24$5.85–$13.00$6.658
$115.00Nov 20$8.60$10.70$9.65$14.00 07/15$8.15–$15.35$9.6510
$115.00Dec 18$9.70$11.70$10.70$12.10 07/24$9.15–$16.15$10.7034
$115.00Jan 15$10.10$12.40$11.25$9.49 06/10$9.90–$16.70$10.10--
$115.00May 21$13.50$15.80$14.65$17.36 06/17$13.50–$19.60$14.658
$120.00Aug 21$7.50$8.10$7.80$13.55 07/16$6.30–$16.05$7.8035
$120.00Nov 20$11.30$13.40$12.35$18.95 07/09$10.75–$18.60$12.357
$120.00Dec 18$12.60$13.70$13.15$18.99 06/23$11.60–$19.45$13.15281
$120.00May 21$15.70$18.70$17.20$20.59 07/15$16.35–$22.80$17.2030
$120.00Feb 19$13.70$16.40$15.05--$15.05–$16.80$13.702
$110.00Aug 21$2.35$3.30$2.83$4.10 07/24$2.50–$8.20$2.8382
$110.00Sep 18$3.80$4.90$4.35$5.51 07/24$3.55–$9.55$4.3529
$110.00Nov 20$6.40$8.40$7.40$8.61 07/24$6.60–$12.05$7.4016
$110.00Dec 18$7.20$8.70$7.95$10.30 07/24$7.35–$13.05$7.95185
$110.00Jan 15$7.90$9.80$8.85$12.54 07/06$7.75–$13.65$8.8512
$110.00Feb 19$8.80$11.40$10.10$13.15 07/16$9.25–$14.50$10.1011
$110.00May 21$11.50$12.80$12.15$15.75 07/08$11.10–$16.45$12.1513
$125.00Aug 21$10.70$12.20$11.45$19.35 07/20$9.35–$20.65$11.4584
$125.00Sep 18$12.00$13.20$12.60$17.33 07/23$10.70–$21.15$12.602
$125.00Nov 20$14.40$16.40$15.40$19.40 07/17$13.50–$22.60$15.4070
$125.00Dec 18$15.10$17.40$16.25$19.90 06/17$14.40–$23.30$16.2578
$125.00Jan 15$15.80$18.20$17.00$25.55 06/22$15.15–$23.70$17.005
$105.00Aug 21$1.50$1.95$1.73$2.25 07/24$1.45–$5.50$1.73120
$105.00Sep 18$2.60$3.40$3.00$3.57 07/24$2.25–$6.75$3.0011
$105.00Nov 20$4.70$6.30$5.50$7.80 07/17$4.50–$9.45$5.5026
$105.00Dec 18$5.30$7.40$6.35$11.31 07/01$5.25–$10.30$6.3529
$105.00Jan 15$6.00$8.20$7.10$10.84 06/23$6.00–$11.00$7.104
$105.00Feb 19$6.90$9.30$8.10$11.28 07/20$7.35–$11.85$8.102
$105.00May 21$8.80$10.60$9.70$13.80 07/17$9.15–$13.75$9.703
$130.00Aug 21$14.60$17.50$16.05$20.83 07/23$13.20–$25.25$16.0547
$130.00Nov 20$18.40$19.50$18.95$30.70 06/26$16.75–$26.85$18.9520
$130.00Dec 18$18.80$20.20$19.50$26.34 07/17$17.50–$27.05$19.5058
$130.00Jan 15$19.10$20.80$19.95$27.16 06/18$18.30–$27.50$19.954
$130.00May 21$22.50$23.90$23.20$23.00 06/15$21.50–$29.60$23.0020
$100.00Aug 21$0.80$1.10$0.95$1.42 07/24$0.95–$3.45$0.95767
$100.00Sep 18$1.65$2.15$1.90$2.40 07/24$1.40–$4.70$1.9022
$100.00Nov 20$3.30$4.60$3.95$7.35 07/13$3.25–$7.25$3.9566
$100.00Dec 18$3.90$5.10$4.50$6.90 07/23$3.90–$8.20$4.5049
$100.00Jan 15$4.50$6.10$5.30$8.36 07/14$4.90–$8.75$5.306
$100.00Feb 19$5.30$7.50$6.40$11.13 06/22$5.75–$9.75$6.40201
$100.00May 21$7.10$8.90$8.00$9.51 07/24$7.45–$11.55$8.00161
$135.00Aug 21$19.00$22.00$20.50$30.28 06/23$17.40–$30.40$20.509
$135.00Nov 20$21.90$23.30$22.60$29.99 06/24$20.55–$31.20$22.605
$135.00Dec 18$22.70$23.90$23.30$31.70 06/24$21.00–$31.70$23.3075
$135.00Jan 15$22.70$24.50$23.60$31.91 06/23$21.70–$32.00$23.6010
$135.00May 21$24.50$28.20$26.35$27.60 06/16$24.90–$33.60$26.353
$95.00Aug 21$0.35$1.00$0.68$0.88 07/24$0.45–$2.40$0.6893
$95.00Sep 18$0.95$1.25$1.10$1.60 07/24$1.10–$3.05$1.1010
$95.00Nov 20$2.35$3.20$2.78$4.89 07/22$2.10–$5.45$2.7849
$95.00Dec 18$3.20$3.80$3.50$4.20 07/24$2.63–$6.25$3.5019
$95.00Jan 15$3.00$4.80$3.90$5.99 07/16$3.33–$6.80$3.9063
$95.00May 21$5.90$7.30$6.60$9.50 07/16$6.35–$9.55$6.6017
$95.00Feb 19$4.00$5.70$4.85--$4.85–$5.05$4.001
$140.00Aug 21$24.10$26.70$25.40$34.75 07/20$22.05–$35.15$25.40--
$140.00Nov 20$24.90$28.20$26.55$33.97 06/18$24.50–$35.85$26.559
$140.00Dec 18$26.30$28.10$27.20$36.10 06/23$24.70–$36.05$27.2072
$90.00Aug 21$0.00$0.45$0.23$0.57 07/24$0.20–$1.23$0.2397
$90.00Sep 18$0.45$2.25$1.35$1.31 07/23$0.77–$1.75$1.3115
$90.00Nov 20$1.80$2.25$2.03$3.40 07/06$1.95–$3.95$2.0315
$90.00Dec 18$2.00$3.20$2.60$3.50 07/23$2.20–$4.70$2.6097
$90.00Jan 15$2.15$3.60$2.88$6.75 06/26$2.80–$5.40$2.88115
$90.00May 21$4.20$6.10$5.15$6.50 07/24$4.85–$8.00$5.155
$145.00Aug 21$28.80$31.60$30.20$39.10 07/16$26.90–$40.00$30.201
$145.00Nov 20$29.70$32.40$31.05$38.25 06/18$28.70–$40.50$31.0516
$145.00Dec 18$30.90$32.80$31.85$41.00 07/21$28.60–$40.75$31.8541
$145.00May 21$32.50$35.60$34.05$45.50 06/29$32.10–$42.25$34.0518
$85.00Aug 21$0.05$0.90$0.48$0.38 07/23$0.25–$0.88$0.3815
$85.00Sep 18$0.00$0.85$0.43$0.84 07/23$0.43–$1.90$0.434
$85.00Nov 20$0.85$2.00$1.43$1.65 07/24$1.38–$2.70$1.432
$85.00Dec 18$1.25$1.80$1.53$2.35 07/23$1.53–$3.45$1.53288
$85.00Jan 15$1.75$3.30$2.53$3.60 07/14$2.45–$4.00$2.53463
$85.00Feb 19$2.20$4.30$3.25$4.40 07/08$2.83–$4.75$3.2510
$85.00May 21$3.20$4.70$3.95$5.55 07/14$3.53–$6.45$3.9515
$150.00Aug 21$34.10$36.50$35.30$41.33 07/23$31.60–$45.15$35.30--
$150.00Nov 20$33.60$36.80$35.20$42.95 06/18$32.70–$45.45$35.20--
$150.00Dec 18$34.70$37.00$35.85$44.00 07/14$33.05–$45.55$35.8521
$150.00May 21$36.00$40.50$38.25$38.91 06/16$35.90–$46.40$38.255
$80.00Aug 21$0.00$2.15$1.08$0.19 07/23$0.20–$1.10$0.1910
$80.00Nov 20$0.65$1.65$1.15$1.65 07/17$0.95–$2.08$1.15125
$80.00Dec 18$0.80$1.30$1.05$3.20 06/29$1.03–$2.60$1.0546
$80.00Jan 15$0.50$2.10$1.30$3.60 06/26$1.30–$2.90$1.3036
$80.00Feb 19$1.50$3.20$2.35$3.30 07/08$2.00–$3.50$2.3510
$80.00May 21$2.60$4.60$3.60$4.69 07/21$3.10–$5.10$3.605
$155.00Aug 21$37.80$41.00$39.40$49.96 07/21$36.55–$50.15$39.402
$155.00Nov 20$38.70$41.50$40.10$53.85 06/30$37.10–$50.35$40.106
$155.00Dec 18$38.80$41.90$40.35$49.15 06/24$37.50–$50.45$40.359
$155.00May 21$40.00$43.50$41.75$47.81 06/18$39.75–$50.90$41.757
$75.00Aug 21$0.00$2.15$1.08$0.25 07/22$0.13–$1.18$0.2514
$75.00Nov 20$0.45$0.80$0.63$1.30 07/17$0.63–$2.08$0.6335
$75.00Dec 18$0.40$1.50$0.95$0.60 06/02$0.90–$1.83$0.602
$75.00Jan 15$0.65$3.20$1.93$1.80 07/13$1.05–$2.42$1.8018
$75.00May 21$1.50$3.90$2.70$4.85 06/30$2.42–$3.85$2.709
$160.00Aug 21$42.40$46.50$44.45--$44.45–$44.45—$42.405
$160.00Dec 18$43.30$46.60$44.95--$44.95–$44.95—$43.3015
$160.00May 21$44.40$47.80$46.10--$46.10–$46.10—$44.402
$70.00Aug 21$0.00$2.15$1.08$0.25 07/02$0.25–$1.15$0.252
$70.00Nov 20$0.00$0.85$0.43$0.75 07/09$0.43–$1.78$0.433
$70.00Dec 18$0.05$1.20$0.63$0.95 07/06$0.63–$1.83$0.6317
$70.00Jan 15$0.30$1.30$0.80$1.50 06/22$0.65–$1.98$0.805

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 290
Total Puts 110
Put/Call Ratio 0.38
Net Difference 180

Prior's Put/Call Breakdown

Total Calls 289
Total Puts 451
Put/Call Ratio 1.56
Net Difference -162

Prior 7-Day Put/Call Summary

Total Calls 5,010
Total Puts 1,802
Average Put/Call Ratio 0.53
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