Tour v490
LDOS
LEIDOS HLDGS INC
$130.60 +10.01%
$123.00 (-5.82%)🌙
as of 08/04 06:06 PM
(8/4 15:06) ◀
|
Tuesday, August 4, 2026 (6:06pm)
January 2026
|
▶ (8/5 15:06)
◀ 8/4 18:06 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,813
Calls: 1,330 (73%)
Puts: 483 (27%)
Prior (08/03) 933
Calls: 648 (69%)
Puts: 285 (31%)
Current vs Prior +94.32%
Calls: +105.25% (Calls)
Puts: +69.47% (Puts)
Prior 7-Day Total 6,535
Calls: 4,996 (76%)
Puts: 1,539 (24%)
Prior 7-Day Average 933
Calls: 713 (76%)
Puts: 219 (24%)
Current vs Prior 7-Day Avg +94.20%
Calls: +86.35%
Puts: +119.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.14M
Calls: $1.02M (89%)
Puts: $121.2K (11%)
Prior (08/03) $453.7K
Calls: $283.0K (62%)
Puts: $170.7K (38%)
Current vs Prior +150.69%
Calls: +259.09%
Puts: -29.00%
Prior 7-Day Total $4.33M
Calls: $3.55M (82%)
Puts: $774.4K (18%)
Prior 7-Day Average $618.4K
Calls: $507.7K (82%)
Puts: $110.6K (18%)
Current vs Prior 7-Day Avg +83.93%
Calls: +100.14%
Puts: +9.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.36
Prior (08/03) 0.44
Current vs Prior -17.43%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -28.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 15,089
Calls: 10,170 (67%)
Puts: 4,919 (33%)
Prior (08/03) 14,898
Calls: 9,982 (67%)
Puts: 4,916 (33%)
Current vs Prior +1.28%
Prior 7-Day Total 82,612
Calls: 58,221 (70%)
Puts: 24,391 (30%)
Prior 7-Day Average 11,801
Calls: 8,317 (70%)
Puts: 3,484 (30%)
Current vs Prior 7-Day Avg +27.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.73% | 12.02%
Prior 12.34% | 14.40%
Current vs Prior -29.26% | -16.54%
Prior 7-Day Avg 12.21% | 14.52%
Current vs 7-Day Avg -28.49% | -17.22%
Prior 7-Day Eod 12.34% | 14.40%
Current vs 7-Day Eod -29.26% | -16.54%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.89% | 20.04%
Calls: 19.61% | 16.00%
Puts: 32.17% | 24.08%
Prior 13.47% | 13.64%
Calls: 13.16% | 12.90%
Puts: 13.79% | 14.38%
Current vs Prior +92.20% | +46.92%
Prior 7-Day Avg 11.99% | 14.22%
Calls: 11.08% | 12.08%
Puts: 12.90% | 16.35%
Current vs 7-Day Avg +115.98% | +40.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.02M) vs puts ($121.2K). Massive premium surge with dollar volume up 151% vs prior. Dollar volume significantly above 7-day average (84% higher). Above-average activity with volume up 94% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2125.0027.50$26.259.5%91.0066
PUTS (0)
No puts meet the criteria

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. 11 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2125.0027.50$26.259.5%91.0066
$110.00Aug 2120.1022.60$21.3511.7%70.94212
$115.00Aug 2115.4017.30$16.3511.6%570.93317
$115.00Sep 1816.9019.30$18.1013.3%--0.8623
$120.00Aug 2111.0012.90$11.9515.9%580.84323
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 215.608.00$6.8035.3%80.649

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.0K, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 214.205.00$4.6017.4%1020.54267
$135.00Aug 212.253.00$2.6328.5%1020.36164
$140.00Aug 210.851.40$1.1348.7%720.20136
$150.00Sep 180.951.65$1.3053.8%660.1511
$120.00Aug 2111.0012.90$11.9515.9%580.84323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.100.15$0.1338.5%860.02146
$110.00Aug 210.200.25$0.2321.7%840.04128
$120.00Aug 210.801.15$0.9835.7%380.1636
$125.00Aug 211.752.50$2.1335.2%300.2983
$115.00Aug 210.050.60$0.33166.7%200.06131

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 8.8%, max 15.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 21Sep 1841.6%37.7%10.3%92468
$125.00Aug 21Sep 1839.6%36.0%10.1%57533
$115.00Aug 21Sep 1839.9%36.3%9.9%57340
$120.00Aug 21Sep 1840.6%38.0%6.7%79361
$130.00Aug 21Sep 1836.7%34.4%6.7%117332
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1851.8%44.9%15.2%88162
$125.00Aug 21Sep 1839.6%36.0%10.1%3885
$110.00Aug 21Sep 1847.0%42.7%10.0%91158
$115.00Aug 21Sep 1839.9%36.3%9.9%20154
$120.00Aug 21Sep 1840.6%38.0%6.7%4236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 49.00, avg 13.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.10$4.90$0.1049.00$150.10
$145.00$150.00Aug 21$0.17$4.83$0.1728.41$145.17
$140.00$145.00Aug 21$0.63$4.37$0.636.94$140.63
$140.00$150.00Sep 18$1.85$8.15$1.854.41$141.85
$135.00$140.00Aug 21$1.50$3.50$1.502.33$136.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.10$4.90$0.1049.00$109.90
$115.00$110.00Aug 21$0.10$4.90$0.1049.00$114.90
$115.00$110.00Sep 18$0.20$4.80$0.2024.00$114.80
$110.00$105.00Sep 18$0.45$4.55$0.4510.11$109.55
$120.00$115.00Aug 21$0.65$4.35$0.656.69$119.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 49.00, avg 3.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 21$4.90$4.90$0.1049.00$109.90
$115.00$120.00Aug 21$4.40$4.40$0.607.33$119.40
$115.00$120.00Sep 18$4.00$4.00$1.004.00$119.00
$120.00$125.00Aug 21$3.75$3.75$1.253.00$123.75
$120.00$125.00Sep 18$3.75$3.75$1.253.00$123.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$2.95$2.95$2.051.44$132.05
$130.00$125.00Aug 21$1.72$1.72$3.280.52$128.28
$120.00$115.00Sep 18$1.43$1.43$3.570.40$118.57
$125.00$120.00Sep 18$1.42$1.42$3.580.40$123.58
$125.00$120.00Aug 21$1.15$1.15$3.850.30$123.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.69, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$0.9741.6%37.7%
$115.00Aug 21Sep 18$1.7539.9%36.3%
$140.00Aug 21Sep 18$2.0237.0%37.5%
$120.00Aug 21Sep 18$2.1540.6%38.0%
$125.00Aug 21Sep 18$2.1539.6%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$0.6251.8%44.9%
$110.00Aug 21Sep 18$0.9747.0%42.7%
$115.00Aug 21Sep 18$1.0739.9%36.3%
$120.00Aug 21Sep 18$1.8540.6%38.0%
$125.00Aug 21Sep 18$2.1239.6%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.47% of stock, avg 12.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$4.60$3.85$8.45$121.55$138.456.47%
$135.00Aug 21$2.63$6.80$9.43$125.57$144.437.22%
$125.00Aug 21$8.20$2.13$10.33$114.67$135.337.91%
$120.00Aug 21$11.95$0.98$12.93$107.07$132.939.90%
$125.00Sep 18$10.35$4.25$14.60$110.40$139.6011.18%
$115.00Aug 21$16.35$0.33$16.68$98.32$131.6812.77%
$120.00Sep 18$14.10$2.83$16.93$103.07$136.9312.96%
$115.00Sep 18$18.10$1.40$19.50$95.50$134.5014.93%
$110.00Aug 21$21.35$0.23$21.58$88.42$131.5816.52%
$105.00Aug 21$26.25$0.13$26.38$78.62$131.3820.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.51% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Aug 21$0.33$0.33$0.66$114.34$150.66
$145.00$115.00Aug 21$0.50$0.33$0.83$114.17$145.83
$150.00$120.00Aug 21$0.33$0.98$1.31$118.69$151.31
$140.00$115.00Aug 21$1.13$0.33$1.46$113.54$141.46
$145.00$120.00Aug 21$0.50$0.98$1.48$118.52$146.48
$150.00$105.00Sep 18$1.30$0.75$2.05$102.95$152.05
$140.00$120.00Aug 21$1.13$0.98$2.11$117.89$142.11
$150.00$125.00Aug 21$0.33$2.13$2.46$122.54$152.46
$150.00$110.00Sep 18$1.30$1.20$2.50$107.50$152.50
$145.00$125.00Aug 21$0.50$2.13$2.63$122.37$147.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 9.00, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$4.50$0.509.00$105.50$119.50
105/110115/120Sep 18$4.45$0.558.09$105.55$119.45
115/120125/130Aug 21$4.25$0.755.67$115.75$129.25
105/110120/125Sep 18$4.20$0.805.25$105.80$124.20
105/110125/130Sep 18$4.00$1.004.00$106.00$129.00
110/115120/125Sep 18$3.95$1.053.76$111.05$123.95
105/110120/125Aug 21$3.85$1.153.35$106.15$123.85
110/115120/125Aug 21$3.85$1.153.35$111.15$123.85
110/115125/130Sep 18$3.75$1.253.00$111.25$128.75
105/110125/130Aug 21$3.70$1.302.85$106.30$128.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.07$4.9370.43
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$115.00$120.00$125.00Sep 18$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$0.46$4.549.87
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.50$4.509.00
$110.00$115.00$120.00Aug 21$0.55$4.458.09
$120.00$125.00$130.00Aug 21$0.57$4.437.77
$125.00$130.00$135.00Aug 21$1.23$3.773.07
$110.00$115.00$120.00Sep 18$1.23$3.773.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.03, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.13$4.87
$145.00$150.001:2Aug 21-$0.16$4.84
$130.00$135.001:2Aug 21-$0.66$4.34
$125.00$130.001:2Aug 21-$1.00$4.00
$135.00$140.001:2Sep 18-$1.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.03$4.97
$115.00$110.001:2Aug 21-$0.13$4.87
$110.00$105.001:2Sep 18-$0.30$4.70
$130.00$125.001:2Aug 21-$0.41$4.59
$135.00$130.001:2Aug 21-$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.45%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$4.500.423.4%3.45%6.81%2643
$140.00Sep 18$2.500.317.2%1.91%9.11%4522
$135.00Aug 21$2.250.363.4%1.72%5.09%102164
$150.00Sep 18$0.950.1514.8%0.73%15.58%6611
$140.00Aug 21$0.850.207.2%0.65%7.85%72136
$145.00Aug 21$0.300.1011.0%0.23%11.26%20141
$150.00Aug 21$0.250.0714.8%0.19%15.05%26457

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 905 vol/day, 183 traded recently)

LDOS averages only 905 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 $115.00 05-21 call last traded $15.50 on 07/31 (now $27.00/$28.50) — try a limit near $27.00. Also watch the $95.00 05-21 call last traded $29.07 on 07/24 (now $41.20/$43.60) — try a limit near $41.20; the $115.00 12-18 call last traded $10.60 on 07/31 (now $21.50/$22.80) — try a limit near $21.50. Most tradeable put: the $160.00 12-18 put last traded $51.15 on 07/15 (now $30.10/$32.50) — try a limit near $31.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$4.20$5.00$4.60$1.24 07/31$0.33–$4.60$4.20267
$130.00Sep 18$5.80$7.80$6.80$2.00 07/31$0.93–$6.80$5.8065
$130.00Nov 20$11.30$13.00$12.15$4.80 07/31$2.53–$12.15$11.3092
$130.00Dec 18$11.60$14.30$12.95$5.10 07/30$3.30–$12.95$11.60149
$130.00Jan 15$13.00$15.10$14.05$8.20 07/28$4.05–$14.05$13.0024
$130.00Feb 19$15.00$17.50$16.25$7.80 07/30$5.10–$16.25$15.001
$130.00May 21$18.20$21.10$19.65$9.70 07/06$7.40–$19.65$18.2017
$135.00Aug 21$2.25$3.00$2.63$0.60 07/31$0.33–$2.63$2.25164
$135.00Sep 18$4.50$5.50$5.00$1.80 07/29$0.68–$5.00$4.5043
$135.00Nov 20$9.10$10.40$9.75$3.80 07/31$1.88–$9.75$9.1062
$135.00Dec 18$8.80$11.70$10.25$4.60 07/31$2.70–$10.25$8.80157
$135.00Jan 15$11.20$13.10$12.15$4.20 07/31$3.13–$12.15$11.2029
$135.00Feb 19$12.90$15.00$13.95$3.80 06/29$4.00–$13.95$12.902
$135.00May 21$15.70$18.70$17.20$7.58 07/23$6.55–$17.20$15.7030
$125.00Aug 21$7.00$9.40$8.20$2.15 07/31$0.63–$8.20$7.00497
$125.00Sep 18$9.60$11.10$10.35$3.20 07/31$1.30–$10.35$9.6036
$125.00Nov 20$13.40$16.20$14.80$8.17 07/28$3.43–$14.80$13.4016
$125.00Dec 18$14.40$17.00$15.70$8.92 07/28$4.35–$15.70$14.40106
$125.00Jan 15$15.60$18.10$16.85$7.90 07/30$5.05–$16.85$15.6013
$125.00Feb 19$17.50$20.00$18.75$9.30 07/30$6.10–$18.75$17.502
$125.00May 21$20.80$23.60$22.20$12.01 07/31$9.20–$22.20$20.8010
$140.00Aug 21$0.85$1.40$1.13$0.36 07/31$0.15–$1.13$0.85136
$140.00Sep 18$2.50$3.80$3.15$0.80 07/31$0.38–$3.15$2.5022
$140.00Nov 20$7.00$8.60$7.80$2.90 07/31$1.60–$7.80$7.0081
$140.00Dec 18$8.00$9.70$8.85$3.18 07/30$1.90–$8.85$8.001.4K
$140.00Jan 15$9.00$11.10$10.05$5.60 07/29$2.45–$10.05$9.0063
$140.00Feb 19$10.70$12.90$11.80$3.30 06/29$3.50–$11.80$10.702
$140.00May 21$14.10$16.60$15.35$8.05 07/27$5.40–$15.35$14.103
$120.00Aug 21$11.00$12.90$11.95$3.50 07/31$1.05–$11.95$11.00323
$120.00Sep 18$13.00$15.20$14.10$3.60 07/30$2.00–$14.10$13.0038
$120.00Nov 20$16.90$18.50$17.70$9.10 07/29$4.85–$17.70$16.9049
$120.00Dec 18$17.60$20.50$19.05$8.30 07/30$5.60–$19.05$17.60246
$120.00Jan 15$18.60$21.50$20.05$9.53 07/30$6.30–$20.05$18.6043
$120.00Feb 19$20.40$23.10$21.75$10.70 07/30$7.50–$21.75$20.4026
$120.00May 21$23.80$26.70$25.25$14.19 07/30$10.30–$25.25$23.808
$145.00Aug 21$0.30$0.70$0.50$0.32 07/28$0.13–$1.27$0.32141
$145.00Nov 20$5.30$6.80$6.05$2.17 07/27$1.27–$6.05$5.3022
$145.00Dec 18$6.60$7.90$7.25$2.58 07/31$1.75–$7.25$6.6032
$145.00Jan 15$7.20$9.10$8.15$2.51 07/16$1.80–$8.15$7.2017
$145.00Feb 19$8.90$11.00$9.95$4.60 07/06$2.47–$9.95$8.904
$145.00May 21$12.20$14.30$13.25$7.00 07/24$4.95–$13.25$12.202
$115.00Aug 21$15.40$17.30$16.35$5.75 07/31$2.05–$16.35$15.40317
$115.00Sep 18$16.90$19.30$18.10$6.43 07/31$3.08–$18.10$16.9023
$115.00Nov 20$20.10$22.70$21.40$8.70 07/23$6.25–$21.40$20.1029
$115.00Dec 18$21.50$22.80$22.15$10.60 07/31$7.05–$22.15$21.50142
$115.00Jan 15$21.90$24.60$23.25$14.70 07/29$7.95–$23.25$21.9036
$115.00Feb 19$23.60$26.20$24.90$12.00 06/18$9.25–$24.90$23.601
$115.00May 21$27.00$28.50$27.75$15.50 07/31$11.90–$27.75$27.0074
$150.00Aug 21$0.25$0.40$0.33$0.30 07/31$0.13–$1.15$0.30457
$150.00Nov 20$4.20$5.30$4.75$1.70 07/31$0.63–$4.75$4.2058
$150.00Dec 18$4.90$6.40$5.65$1.89 07/31$1.20–$5.65$4.90156
$150.00Jan 15$5.70$7.50$6.60$3.00 07/27$1.75–$6.60$5.7038
$150.00Feb 19$7.20$9.30$8.25$2.90 07/22$2.17–$8.25$7.2030
$150.00May 21$10.50$13.10$11.80$4.37 07/20$3.78–$11.80$10.5016
$150.00Sep 18$0.95$1.65$1.30--$1.30–$1.30—$0.9511
$110.00Aug 21$20.10$22.60$21.35$7.13 07/31$3.65–$21.35$20.10212
$110.00Sep 18$21.30$23.80$22.55$12.08 07/28$4.75–$22.55$21.307
$110.00Nov 20$23.90$26.00$24.95$13.00 07/27$7.90–$24.95$23.9068
$110.00Dec 18$24.90$27.40$26.15$12.75 07/30$8.85–$26.15$24.901.1K
$110.00Jan 15$25.50$28.10$26.80$13.50 07/30$9.75–$26.80$25.5036
$110.00Feb 19$27.00$29.80$28.40$13.70 07/16$11.20–$28.40$27.004
$110.00May 21$29.80$33.00$31.40$18.00 07/30$13.85–$31.40$29.8045
$155.00Aug 21$0.00$0.45$0.23$0.15 07/14$0.15–$0.78$0.15144
$155.00Nov 20$2.95$4.30$3.63$0.81 06/22$0.45–$3.63$2.95127
$155.00Dec 18$3.70$5.10$4.40$1.50 07/30$0.73–$4.40$3.7037
$155.00Jan 15$4.50$6.10$5.30$2.65 07/28$1.00–$5.30$4.501
$155.00Feb 19$5.80$8.00$6.90$2.35 07/16$2.03–$6.90$5.806
$105.00Aug 21$25.00$27.50$26.25$10.70 07/31$5.60–$26.25$25.0066
$105.00Sep 18$25.90$28.30$27.10$13.20 07/29$7.00–$27.10$25.903
$105.00Nov 20$27.90$30.50$29.20$13.50 07/10$10.15–$29.20$27.9011
$105.00Dec 18$28.60$31.20$29.90$18.00 07/29$11.40–$29.90$28.6020
$105.00Jan 15$29.30$31.80$30.55$11.70 06/29$12.00–$30.55$29.3014
$105.00Feb 19$30.60$33.40$32.00$13.80 06/30$13.30–$32.00$30.605
$105.00May 21$33.70$36.40$35.05$17.43 07/22$16.00–$35.05$33.7012
$160.00Aug 21$0.00$0.70$0.35$0.19 07/24$0.20–$2.40$0.1977
$160.00Nov 20$2.15$3.30$2.72--$1.27–$2.72$2.1533
$160.00Dec 18$2.85$3.90$3.38--$1.63–$3.38$2.85175
$160.00Jan 15$3.50$5.00$4.25--$1.83–$4.25$3.505
$160.00Feb 19$4.80$6.90$5.85--$2.70–$5.85$4.802
$160.00May 21$7.70$9.90$8.80--$8.80–$8.80—$7.7040
$100.00Aug 21$29.70$32.40$31.05$13.50 07/30$8.40–$31.05$29.7038
$100.00Nov 20$32.30$34.60$33.45$20.10 07/29$12.80–$33.45$32.307
$100.00Dec 18$32.60$35.20$33.90$19.40 07/31$13.85–$33.90$32.6047
$100.00Jan 15$33.40$35.90$34.65$14.00 06/29$14.65–$34.65$33.4017
$100.00May 21$36.60$39.90$38.25$26.50 07/29$18.50–$38.25$36.60103
$165.00Aug 21$0.00$0.25$0.13--$0.13–$0.13—--19
$165.00Nov 20$1.60$2.80$2.20--$2.20–$2.20—$1.604
$165.00Dec 18$2.45$3.20$2.83--$2.83–$2.83—$2.4566
$165.00Jan 15$2.80$3.90$3.35--$3.35–$3.35—$2.804
$165.00Feb 19$3.90$6.20$5.05--$5.05–$5.05—$3.903
$165.00May 21$6.60$8.50$7.55--$7.55–$7.55—$6.605
$95.00Aug 21$34.70$37.40$36.05$24.50 07/28$12.45–$36.05$34.705
$95.00Nov 20$36.50$39.00$37.75$20.00 06/17$15.90–$37.75$36.501
$95.00Dec 18$37.10$39.50$38.30$20.76 07/23$16.90–$38.30$37.1030
$95.00Jan 15$37.50$40.10$38.80$19.00 07/02$17.55–$38.80$37.5012
$95.00Feb 19$38.50$41.20$39.85$24.40 07/30$18.85–$39.85$38.501
$95.00May 21$41.20$43.60$42.40$29.07 07/24$22.15–$42.40$41.203
$170.00Aug 21$0.00$0.85$0.43--$0.43–$0.43—--42
$170.00Nov 20$1.15$2.20$1.68--$1.68–$1.68—$1.1519
$170.00Dec 18$1.90$2.85$2.38--$2.38–$2.38—$1.9054
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Aug 21$3.50$4.20$3.85$16.22 07/29$3.85–$25.25$3.8547
$130.00Nov 20$9.20$11.00$10.10$30.70 06/26$10.10–$26.85$10.1020
$130.00Dec 18$10.20$12.20$11.20$26.34 07/17$11.20–$27.05$11.2028
$130.00Jan 15$11.00$13.30$12.15$27.16 06/18$12.15–$27.50$12.154
$130.00May 21$14.60$17.30$15.95$22.90 07/28$15.95–$29.60$15.9520
$135.00Aug 21$5.60$8.00$6.80$30.28 06/23$6.80–$30.40$6.809
$135.00Nov 20$11.80$13.60$12.70$29.99 06/24$12.70–$31.20$12.705
$135.00Dec 18$12.80$14.80$13.80$22.50 07/28$13.80–$31.70$13.8075
$135.00Jan 15$13.60$15.80$14.70$23.85 07/29$14.70–$32.00$14.7010
$135.00May 21$17.20$19.90$18.55$27.60 06/16$18.55–$33.60$18.553
$125.00Aug 21$1.75$2.50$2.13$9.94 07/28$2.13–$20.65$2.1383
$125.00Sep 18$3.70$4.80$4.25$17.33 07/23$4.25–$21.15$4.252
$125.00Nov 20$7.00$8.80$7.90$13.85 07/28$7.90–$22.60$7.9012
$125.00Dec 18$8.00$10.00$9.00$19.90 06/17$9.00–$23.30$9.0078
$125.00Jan 15$8.80$10.70$9.75$25.55 06/22$9.75–$23.70$9.755
$140.00Aug 21$8.90$11.40$10.15$34.75 07/20$10.15–$35.15$10.15--
$140.00Nov 20$14.00$17.00$15.50$33.97 06/18$15.50–$35.85$15.509
$140.00Dec 18$15.70$18.10$16.90$36.10 06/23$16.90–$36.05$16.9072
$120.00Aug 21$0.80$1.15$0.98$13.55 07/16$0.98–$16.05$0.9836
$120.00Nov 20$5.30$7.00$6.15$18.95 07/09$6.15–$18.60$6.157
$120.00Dec 18$6.10$7.80$6.95$13.40 07/29$6.95–$19.45$6.95281
$120.00Feb 19$8.00$10.40$9.20$13.75 07/28$9.20–$20.85$9.202
$120.00May 21$10.60$13.10$11.85$20.59 07/15$11.85–$22.80$11.8530
$145.00Aug 21$13.60$15.60$14.60$39.10 07/16$14.60–$40.00$14.601
$145.00Nov 20$17.90$20.30$19.10$38.25 06/18$19.10–$40.50$19.1016
$145.00Dec 18$18.70$21.40$20.05$41.00 07/21$20.05–$40.75$20.0541
$145.00May 21$22.90$25.80$24.35$45.50 06/29$24.35–$42.25$24.3518
$115.00Aug 21$0.05$0.60$0.33$5.20 07/31$0.33–$11.80$0.33131
$115.00Sep 18$0.55$2.25$1.40$7.16 07/31$1.40–$13.00$1.4023
$115.00Nov 20$3.90$5.50$4.70$14.00 07/15$4.70–$15.35$4.7010
$115.00Dec 18$4.60$6.50$5.55$11.40 07/31$5.55–$16.15$5.5534
$115.00Jan 15$5.30$7.30$6.30$9.49 06/10$6.30–$16.70$6.30--
$115.00May 21$8.60$11.20$9.90$15.17 07/31$9.90–$19.60$9.909
$150.00Aug 21$17.90$20.50$19.20$41.33 07/23$19.20–$45.15$19.20--
$150.00Nov 20$21.20$23.90$22.55$42.95 06/18$22.55–$45.45$22.55--
$150.00Dec 18$22.20$24.80$23.50$44.00 07/14$23.50–$45.55$23.5021
$150.00May 21$26.00$29.10$27.55$38.91 06/16$27.55–$46.40$27.555
$110.00Aug 21$0.20$0.25$0.23$3.80 07/31$0.23–$8.20$0.23128
$110.00Sep 18$0.90$1.50$1.20$5.51 07/30$1.20–$9.55$1.2030
$110.00Nov 20$2.80$4.20$3.50$8.90 07/30$3.50–$12.05$3.5016
$110.00Dec 18$3.50$4.90$4.20$9.50 07/31$4.20–$13.05$4.20188
$110.00Jan 15$4.20$5.90$5.05$9.70 07/27$5.05–$13.65$5.0512
$110.00Feb 19$4.70$7.00$5.85$13.15 07/16$5.85–$14.50$5.8511
$110.00May 21$6.90$9.50$8.20$15.75 07/08$8.20–$16.45$8.2013
$155.00Aug 21$23.50$25.40$24.45$36.60 07/28$24.45–$50.15$24.452
$155.00Nov 20$25.20$27.70$26.45$53.85 06/30$26.45–$50.35$26.456
$155.00Dec 18$26.00$28.60$27.30$49.15 06/24$27.30–$50.45$27.309
$155.00May 21$29.80$32.40$31.10$47.81 06/18$31.10–$50.90$31.107
$105.00Aug 21$0.10$0.15$0.13$2.60 07/31$0.13–$5.50$0.13146
$105.00Sep 18$0.35$1.15$0.75$2.87 07/29$0.75–$6.75$0.7516
$105.00Nov 20$2.05$2.60$2.33$7.80 07/17$2.33–$9.45$2.3326
$105.00Dec 18$2.55$4.00$3.28$5.66 07/28$3.28–$10.30$3.2829
$105.00Jan 15$3.00$4.30$3.65$10.84 06/23$3.65–$11.00$3.654
$105.00Feb 19$3.80$5.70$4.75$11.28 07/20$4.75–$11.85$4.75--
$105.00May 21$5.80$7.90$6.85$10.23 07/31$6.85–$13.75$6.854
$160.00Aug 21$27.80$30.60$29.20$54.07 07/16$29.20–$55.15$29.205
$160.00Dec 18$30.10$32.50$31.30$51.15 07/15$31.30–$55.15$31.3015
$160.00May 21$33.40$36.10$34.75$57.64 06/25$34.75–$55.45$34.752
$100.00Aug 21$0.05$0.10$0.08$1.40 07/31$0.08–$3.45$0.08779
$100.00Sep 18$0.20$0.65$0.43$2.70 07/30$0.43–$4.70$0.4327
$100.00Nov 20$1.50$2.45$1.98$4.10 07/29$1.98–$7.25$1.9865
$100.00Dec 18$1.85$2.25$2.05$6.90 07/23$2.05–$8.20$2.0549
$100.00Jan 15$2.25$3.70$2.98$5.00 07/28$2.98–$8.75$2.986
$100.00Feb 19$2.85$4.60$3.72$7.00 07/30$3.72–$9.75$3.72205
$100.00May 21$4.70$6.60$5.65$9.17 07/30$5.65–$11.55$5.65161
$165.00Aug 21$32.70$35.30$34.00--$34.00–$46.15$32.702
$95.00Aug 21$0.00$1.10$0.55$0.55 07/31$0.30–$2.40$0.5592
$95.00Sep 18$0.00$0.30$0.15$1.30 07/31$0.15–$3.05$0.1514
$95.00Nov 20$0.95$1.45$1.20$3.40 07/30$1.20–$5.45$1.2049
$95.00Dec 18$1.30$2.50$1.90$3.30 07/28$1.90–$6.25$1.9019
$95.00Jan 15$1.60$3.20$2.40$4.90 07/27$2.40–$6.80$2.4063
$95.00Feb 19$2.00$3.60$2.80$5.07 07/29$2.80–$7.70$2.801
$95.00May 21$3.60$5.40$4.50$9.50 07/16$4.50–$9.55$4.5017
$90.00Aug 21$0.00$0.10$0.05$0.34 07/31$0.05–$1.23$0.05115
$90.00Sep 18$0.00$2.20$1.10$1.05 07/30$0.50–$1.75$1.0514
$90.00Nov 20$0.05$1.20$0.63$2.40 07/30$0.63–$3.95$0.6315
$90.00Dec 18$0.90$1.10$1.00$3.50 07/23$1.00–$4.70$1.0097
$90.00Jan 15$1.20$1.50$1.35$3.10 07/27$1.35–$5.40$1.35115
$90.00May 21$1.95$4.90$3.43$6.50 07/24$3.43–$8.00$3.435
$85.00Aug 21$0.00$0.90$0.45$0.38 07/23$0.25–$0.88$0.3836
$85.00Sep 18$0.00$2.15$1.08$0.52 07/30$0.43–$1.90$0.524
$85.00Nov 20$0.00$1.75$0.88$1.65 07/24$0.88–$2.70$0.882
$85.00Dec 18$0.00$1.95$0.98$1.87 07/27$0.98–$3.45$0.98288
$85.00Jan 15$0.60$2.70$1.65$2.75 07/30$1.65–$4.00$1.65463
$85.00Feb 19$0.15$3.60$1.88$4.40 07/08$1.88–$4.75$1.8810
$85.00May 21$2.15$4.00$3.08$5.55 07/14$3.08–$6.45$3.0815
$80.00Aug 21$0.00$2.15$1.08$0.15 07/27$0.20–$1.10$0.1510
$80.00Nov 20$0.00$2.30$1.15$1.20 07/30$0.95–$2.40$1.15125
$80.00Dec 18$0.00$1.50$0.75$3.20 06/29$0.73–$2.60$0.7546
$80.00Jan 15$0.00$2.55$1.27$1.55 07/27$1.27–$2.90$1.2736
$80.00Feb 19$0.25$3.20$1.73$3.30 07/08$1.73–$3.50$1.7310
$80.00May 21$0.75$3.60$2.17$4.69 07/21$2.17–$5.10$2.175
$75.00Aug 21$0.00$2.15$1.08$0.25 07/22$0.13–$1.75$0.2514
$75.00Nov 20$0.10$0.70$0.40$0.85 07/30$0.40–$2.40$0.4035
$75.00Dec 18$0.00$2.30$1.15--$0.90–$2.40--2
$75.00Jan 15$0.00$2.35$1.18$1.80 07/13$1.05–$2.40$1.1818
$75.00May 21$0.45$3.30$1.88$2.95 07/27$1.88–$3.85$1.889
$70.00Aug 21$0.00$2.15$1.08$0.25 07/02$0.25–$2.40$0.252
$70.00Nov 20$0.00$2.25$1.13$0.75 07/09$0.43–$2.40$0.753
$70.00Dec 18$0.00$2.20$1.10$0.95 07/06$0.63–$2.40$0.9517

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 1,330
Total Puts 483
Put/Call Ratio 0.36
Net Difference 847

Prior's Put/Call Breakdown

Total Calls 648
Total Puts 285
Put/Call Ratio 0.44
Net Difference 363

Prior 7-Day Put/Call Summary

Total Calls 4,996
Total Puts 1,539
Average Put/Call Ratio 0.51
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