Tour v492
LDOS
LEIDOS HLDGS INC
$126.85 -2.87%
$127.50 (+0.51%)🌙
as of 08/05 06:20 PM
(8/5 15:06) ◀
|
Wednesday, August 5, 2026 (6:20pm)
January 2026
|
▶ (8/6 15:06)
◀ 8/5 18:20 ▶

Option Volume

Detail
ℹ
Current (08/05) 572
Calls: 413 (72%)
Puts: 159 (28%)
Prior (08/04) 1,813
Calls: 1,330 (73%)
Puts: 483 (27%)
Current vs Prior -68.45%
Calls: -68.95% (Calls)
Puts: -67.08% (Puts)
Prior 7-Day Total 7,958
Calls: 6,007 (75%)
Puts: 1,951 (25%)
Prior 7-Day Average 1,136
Calls: 858 (75%)
Puts: 278 (25%)
Current vs Prior 7-Day Avg -49.69%
Calls: -51.87%
Puts: -42.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $349.1K
Calls: $311.5K (89%)
Puts: $37.6K (11%)
Prior (08/04) $1.14M
Calls: $1.02M (89%)
Puts: $121.2K (11%)
Current vs Prior -69.31%
Calls: -69.35%
Puts: -68.99%
Prior 7-Day Total $5.26M
Calls: $4.40M (84%)
Puts: $867.1K (16%)
Prior 7-Day Average $751.8K
Calls: $627.9K (84%)
Puts: $123.9K (16%)
Current vs Prior 7-Day Avg -53.57%
Calls: -50.40%
Puts: -69.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.39
Prior (08/04) 0.36
Current vs Prior +6.01%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -27.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 4,157
Calls: 2,496 (60%)
Puts: 1,661 (40%)
Prior (08/04) 15,089
Calls: 10,170 (67%)
Puts: 4,919 (33%)
Current vs Prior -72.45%
Prior 7-Day Total 90,905
Calls: 62,618 (69%)
Puts: 28,287 (31%)
Prior 7-Day Average 12,986
Calls: 8,945 (69%)
Puts: 4,041 (31%)
Current vs Prior 7-Day Avg -67.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.40% | 12.38%
Prior 8.73% | 12.02%
Current vs Prior -3.82% | +2.96%
Prior 7-Day Avg 11.67% | 14.07%
Current vs 7-Day Avg -28.05% | -12.02%
Prior 7-Day Eod 8.73% | 12.02%
Current vs 7-Day Eod -3.82% | +2.96%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.13% | 12.14%
Calls: 11.76% | 13.02%
Puts: 12.50% | 11.27%
Prior 25.89% | 20.04%
Calls: 19.61% | 16.00%
Puts: 32.17% | 24.08%
Current vs Prior -53.15% | -39.42%
Prior 7-Day Avg 14.01% | 14.77%
Calls: 11.95% | 12.09%
Puts: 16.07% | 17.44%
Current vs 7-Day Avg -13.42% | -17.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($311.5K) vs puts ($37.6K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (413 calls vs 159 puts).

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 -- 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. 7 found (avg delta 0.73, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2121.6024.30$22.9511.8%10.97--
$115.00Aug 2112.2013.70$12.9511.6%60.89--
$120.00Aug 218.009.50$8.7517.1%330.78290
$120.00Sep 189.9011.40$10.6514.1%10.7026
$125.00Aug 214.705.90$5.3022.6%60.61492
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 214.905.80$5.3516.8%50.60--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 297, top 114)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 212.503.10$2.8021.4%1140.41242
$130.00Sep 184.706.50$5.6032.1%400.4662
$120.00Aug 218.009.50$8.7517.1%330.78290
$125.00Sep 187.208.30$7.7514.2%100.5836
$150.00Aug 210.000.30$0.15200.0%80.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.201.60$1.4028.6%190.2343
$110.00Aug 210.150.30$0.2268.2%100.05102
$125.00Aug 212.453.30$2.8829.5%80.4069
$115.00Aug 210.500.80$0.6546.2%60.12--
$110.00Sep 181.001.40$1.2033.3%60.1329

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 12.3%, max 28.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1841.9%35.6%17.6%3--
$150.00Aug 21Sep 1842.4%37.9%11.8%9--
$120.00Aug 21Sep 1839.1%36.5%6.9%34316
$125.00Aug 21Sep 1837.0%34.9%5.8%16528
$140.00Aug 21Sep 1837.8%36.4%3.7%547
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1851.1%39.7%28.5%4133
$115.00Aug 21Sep 1841.9%34.2%22.3%8--
$110.00Aug 21Sep 1842.6%39.4%8.3%16131
$125.00Aug 21Sep 1837.0%34.9%5.8%1069

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 24.00, avg 6.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Aug 21$0.20$4.80$0.2024.00$145.20
$140.00$145.00Aug 21$0.22$4.78$0.2221.73$140.22
$145.00$150.00Sep 18$0.33$4.67$0.3314.15$145.33
$135.00$140.00Aug 21$0.48$4.52$0.489.42$135.48
$140.00$145.00Sep 18$0.92$4.08$0.924.43$140.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Sep 18$0.40$4.60$0.4011.50$114.60
$115.00$110.00Aug 21$0.43$4.57$0.4310.63$114.57
$110.00$105.00Sep 18$0.60$4.40$0.607.33$109.40
$120.00$115.00Aug 21$0.75$4.25$0.755.67$119.25
$125.00$120.00Aug 21$1.48$3.52$1.482.38$123.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 5.25, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.20$4.20$0.805.25$119.20
$120.00$125.00Aug 21$3.45$3.45$1.552.23$123.45
$120.00$125.00Sep 18$2.90$2.90$2.101.38$122.90
$125.00$130.00Aug 21$2.50$2.50$2.501.00$127.50
$130.00$135.00Sep 18$2.25$2.25$2.750.82$132.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$2.47$2.47$2.530.98$127.53
$125.00$115.00Sep 18$3.50$3.50$6.500.54$121.50
$125.00$120.00Aug 21$1.48$1.48$3.520.42$123.52
$120.00$115.00Aug 21$0.75$0.75$4.250.18$119.25
$110.00$105.00Sep 18$0.60$0.60$4.400.14$109.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.57, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$0.7542.4%37.9%
$145.00Aug 21Sep 18$0.8841.9%35.6%
$140.00Aug 21Sep 18$1.5837.8%36.4%
$120.00Aug 21Sep 18$1.9039.1%36.5%
$135.00Aug 21Sep 18$2.3034.0%36.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$0.4251.1%39.7%
$115.00Aug 21Sep 18$0.9541.9%34.2%
$110.00Aug 21Sep 18$0.9842.6%39.4%
$125.00Aug 21Sep 18$2.2237.0%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.42% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$2.80$5.35$8.15$121.85$138.156.42%
$125.00Aug 21$5.30$2.88$8.18$116.82$133.186.45%
$120.00Aug 21$8.75$1.40$10.15$109.85$130.158.00%
$125.00Sep 18$7.75$5.10$12.85$112.15$137.8510.13%
$115.00Aug 21$12.95$0.65$13.60$101.40$128.6010.72%
$105.00Aug 21$22.95$0.18$23.13$81.87$128.1318.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.79% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$115.00Aug 21$0.35$0.65$1.00$114.00$146.00
$140.00$115.00Aug 21$0.57$0.65$1.22$113.78$141.22
$150.00$105.00Sep 18$0.90$0.60$1.50$103.50$151.50
$135.00$115.00Aug 21$1.05$0.65$1.70$113.30$136.70
$145.00$120.00Aug 21$0.35$1.40$1.75$118.25$146.75
$145.00$105.00Sep 18$1.23$0.60$1.83$103.17$146.83
$140.00$120.00Aug 21$0.57$1.40$1.97$118.03$141.97
$150.00$110.00Sep 18$0.90$1.20$2.10$107.90$152.10
$145.00$110.00Sep 18$1.23$1.20$2.43$107.57$147.43
$135.00$120.00Aug 21$1.05$1.40$2.45$117.55$137.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 3.46, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$3.88$1.123.46$111.12$123.88
105/110120/125Sep 18$3.50$1.502.33$106.50$123.50
110/115120/125Sep 18$3.30$1.701.94$111.70$123.30
115/120125/130Aug 21$3.25$1.751.86$116.75$128.25
120/125130/135Aug 21$3.23$1.771.82$121.77$133.23
125/130135/140Aug 21$2.95$2.051.44$127.05$137.95
110/115125/130Aug 21$2.93$2.071.42$112.07$127.93
115/125130/135Sep 18$5.75$4.251.35$119.25$135.75
105/110130/135Sep 18$2.85$2.151.33$107.15$132.85
105/110125/130Sep 18$2.75$2.251.22$107.25$127.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 18.23, cheapest $0.26)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.26$4.7418.23
$135.00$140.00$145.00Sep 18$0.28$4.7216.86
$140.00$145.00$150.00Sep 18$0.59$4.417.47
$115.00$120.00$125.00Aug 21$0.75$4.255.67
$125.00$130.00$135.00Aug 21$0.75$4.255.67
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.32$4.6814.63
$105.00$110.00$115.00Aug 21$0.39$4.6111.82
$115.00$120.00$125.00Aug 21$0.73$4.275.85
$120.00$125.00$130.00Aug 21$0.99$4.014.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-2.95, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Aug 21-$2.95$7.05
$135.00$140.001:2Aug 21-$0.09$4.91
$140.00$145.001:2Aug 21-$0.13$4.87
$125.00$130.001:2Aug 21-$0.30$4.70
$140.00$145.001:2Sep 18-$0.31$4.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18$0.00$5.00
$110.00$105.001:2Aug 21-$0.14$4.86
$130.00$125.001:2Aug 21-$0.41$4.59
$115.00$110.001:2Sep 18-$0.80$4.20
$125.00$115.001:2Sep 18$1.90$8.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.71%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$4.700.462.5%3.71%6.19%4062
$135.00Sep 18$3.000.346.4%2.36%8.79%459
$130.00Aug 21$2.500.412.5%1.97%4.45%114242
$140.00Sep 18$1.800.2410.4%1.42%11.79%247
$145.00Sep 18$0.750.1614.3%0.59%14.90%1--
$150.00Sep 18$0.550.1218.2%0.43%18.68%1--
$140.00Aug 21$0.400.1210.4%0.32%10.68%3--
$135.00Aug 21$0.350.216.4%0.28%6.70%3163
$145.00Aug 21$0.150.0714.3%0.12%14.43%2--

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. 186 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 01-15 call last traded $14.70 on 07/29 (now $19.60/$21.40) — try a limit near $19.60. Also watch the $100.00 08-21 call last traded $13.50 on 07/30 (now $26.50/$29.10) — try a limit near $26.50; the $130.00 01-15 call last traded $8.20 on 07/28 (now $11.60/$13.00) — try a limit near $11.60. Most tradeable put: the $135.00 12-18 put last traded $22.50 on 07/28 (now $14.00/$16.10) — try a limit near $15.05.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$4.70$5.90$5.30$2.15 07/31$0.63–$8.20$4.70492
$125.00Sep 18$7.20$8.30$7.75$3.20 07/31$1.30–$10.35$7.2036
$125.00Nov 20$11.50$14.40$12.95$8.17 07/28$3.43–$14.80$11.50--
$125.00Dec 18$12.40$14.60$13.50$8.92 07/28$4.35–$15.70$12.40--
$125.00Jan 15$13.90$16.10$15.00$7.90 07/30$5.05–$16.85$13.90--
$125.00Feb 19$15.30$17.90$16.60$9.30 07/30$6.10–$18.75$15.30--
$125.00May 21$18.40$21.20$19.80$12.01 07/31$9.20–$22.20$18.40--
$130.00Aug 21$2.50$3.10$2.80$1.24 07/31$0.33–$4.60$2.50242
$130.00Sep 18$4.70$6.50$5.60$2.00 07/31$0.93–$6.80$4.7062
$130.00Nov 20$9.20$10.90$10.05$4.80 07/31$2.53–$12.15$9.20--
$130.00Dec 18$9.70$12.10$10.90$5.10 07/30$3.30–$12.95$9.70142
$130.00Jan 15$11.60$13.00$12.30$8.20 07/28$4.05–$14.05$11.6026
$130.00Feb 19$13.10$15.90$14.50$7.80 07/30$5.10–$16.25$13.10--
$130.00May 21$16.40$19.50$17.95$9.70 07/06$7.40–$19.65$16.40--
$120.00Aug 21$8.00$9.50$8.75$3.50 07/31$1.05–$11.95$8.00290
$120.00Sep 18$9.90$11.40$10.65$3.60 07/30$2.00–$14.10$9.9026
$120.00Nov 20$14.50$16.40$15.45$9.10 07/29$4.85–$17.70$14.5046
$120.00Dec 18$15.50$17.90$16.70$8.30 07/30$5.60–$19.05$15.50--
$120.00Jan 15$16.60$18.70$17.65$9.53 07/30$6.30–$20.05$16.60--
$120.00Feb 19$18.10$20.50$19.30$10.70 07/30$7.50–$21.75$18.10--
$120.00May 21$21.10$24.00$22.55$14.19 07/30$10.30–$25.25$21.108
$135.00Aug 21$0.35$1.75$1.05$0.60 07/31$0.33–$2.63$0.60163
$135.00Sep 18$3.00$3.70$3.35$1.80 07/29$0.68–$5.00$3.0059
$135.00Nov 20$7.30$8.70$8.00$3.80 07/31$1.88–$9.75$7.3059
$135.00Dec 18$7.90$10.00$8.95$4.60 07/31$2.70–$10.25$7.90158
$135.00Jan 15$9.50$11.20$10.35$4.20 07/31$3.13–$12.15$9.50--
$135.00Feb 19$10.80$13.60$12.20$3.80 06/29$4.00–$13.95$10.80--
$135.00May 21$14.60$16.90$15.75$7.58 07/23$6.55–$17.20$14.6030
$115.00Aug 21$12.20$13.70$12.95$5.75 07/31$2.05–$16.35$12.20--
$115.00Sep 18$13.80$15.90$14.85$6.43 07/31$3.08–$18.10$13.80--
$115.00Nov 20$17.60$20.30$18.95$8.70 07/23$6.25–$21.40$17.60--
$115.00Dec 18$18.60$20.70$19.65$10.60 07/31$7.05–$22.15$18.60--
$115.00Jan 15$19.60$21.40$20.50$14.70 07/29$7.95–$23.25$19.6031
$115.00Feb 19$20.70$23.60$22.15$12.00 06/18$9.25–$24.90$20.70--
$115.00May 21$24.50$26.40$25.45$15.50 07/31$11.90–$27.75$24.50--
$140.00Aug 21$0.40$0.75$0.57$0.36 07/31$0.15–$1.13$0.40--
$140.00Sep 18$1.80$2.50$2.15$0.80 07/31$0.38–$3.15$1.8047
$140.00Nov 20$5.70$7.00$6.35$2.90 07/31$1.60–$7.80$5.70--
$140.00Dec 18$6.60$8.20$7.40$3.18 07/30$1.90–$8.85$6.60--
$140.00Jan 15$7.70$9.40$8.55$5.60 07/29$2.45–$10.05$7.70--
$140.00Feb 19$8.90$11.20$10.05$3.30 06/29$3.50–$11.80$8.90--
$140.00May 21$12.00$15.00$13.50$8.05 07/27$5.40–$15.35$12.00--
$110.00Aug 21$17.00$19.40$18.20$7.13 07/31$3.65–$21.35$17.00--
$110.00Sep 18$17.90$20.60$19.25$12.08 07/28$4.75–$22.55$17.90--
$110.00Nov 20$21.10$23.60$22.35$13.00 07/27$7.90–$24.95$21.10--
$110.00Dec 18$22.00$24.10$23.05$12.75 07/30$8.85–$26.15$22.00--
$110.00Jan 15$22.80$25.40$24.10$13.50 07/30$9.75–$26.80$22.80--
$110.00Feb 19$24.40$26.80$25.60$13.70 07/16$11.20–$28.40$24.40--
$110.00May 21$27.60$30.40$29.00$18.00 07/30$13.85–$31.40$27.60--
$145.00Aug 21$0.15$0.55$0.35$0.32 07/28$0.13–$1.27$0.32--
$145.00Nov 20$4.30$5.60$4.95$2.17 07/27$1.27–$6.05$4.3022
$145.00Dec 18$5.10$6.70$5.90$2.58 07/31$1.75–$7.25$5.10--
$145.00Jan 15$6.30$7.80$7.05$2.51 07/16$1.80–$8.15$6.3017
$145.00Feb 19$7.70$9.60$8.65$4.60 07/06$2.47–$9.95$7.70--
$145.00May 21$11.00$13.20$12.10$7.00 07/24$4.95–$13.25$11.00--
$105.00Aug 21$21.60$24.30$22.95$10.70 07/31$5.60–$26.25$21.60--
$105.00Sep 18$22.50$25.00$23.75$13.20 07/29$7.00–$27.10$22.50--
$105.00Nov 20$24.90$27.40$26.15$13.50 07/10$10.15–$29.20$24.90--
$105.00Dec 18$25.70$28.10$26.90$18.00 07/29$11.40–$29.90$25.70--
$105.00Jan 15$26.50$28.70$27.60$11.70 06/29$12.00–$30.55$26.50--
$105.00Feb 19$27.60$30.60$29.10$13.80 06/30$13.30–$32.00$27.60--
$105.00May 21$30.70$33.50$32.10$17.43 07/22$16.00–$35.05$30.70--
$150.00Aug 21$0.00$0.30$0.15$0.30 07/31$0.13–$1.15$0.15--
$150.00Nov 20$2.75$4.40$3.58$1.70 07/31$0.63–$4.75$2.7566
$150.00Dec 18$4.10$5.50$4.80$1.89 07/31$1.20–$5.65$4.10--
$150.00Jan 15$4.80$6.50$5.65$3.00 07/27$1.75–$6.60$4.80--
$150.00Feb 19$6.20$8.50$7.35$2.90 07/22$2.17–$8.25$6.20--
$150.00May 21$9.70$11.70$10.70$4.37 07/20$3.78–$11.80$9.7016
$100.00Aug 21$26.50$29.10$27.80$13.50 07/30$8.40–$31.05$26.5035
$100.00Nov 20$28.90$31.60$30.25$20.10 07/29$12.80–$33.45$28.90--
$100.00Dec 18$29.70$32.20$30.95$19.40 07/31$13.85–$33.90$29.70--
$100.00Jan 15$30.40$32.60$31.50$14.00 06/29$14.65–$34.65$30.40--
$100.00May 21$34.30$37.00$35.65$26.50 07/29$18.50–$38.25$34.30--
$155.00Aug 21$0.00$0.45$0.23$0.15 07/14$0.15–$0.78$0.15--
$155.00Nov 20$2.30$3.50$2.90$0.81 06/22$0.45–$3.63$2.30126
$155.00Dec 18$2.80$4.00$3.40$1.50 07/30$0.73–$4.40$2.80--
$155.00Jan 15$3.70$5.40$4.55$2.65 07/28$1.00–$5.30$3.70--
$155.00Feb 19$5.20$6.90$6.05$2.35 07/16$2.03–$6.90$5.20--
$95.00Aug 21$31.50$34.10$32.80$24.50 07/28$12.45–$36.05$31.50--
$95.00Nov 20$33.40$36.00$34.70$20.00 06/17$15.90–$37.75$33.40--
$95.00Dec 18$34.10$36.60$35.35$20.76 07/23$16.90–$38.30$34.10--
$95.00Jan 15$34.50$37.20$35.85$19.00 07/02$17.55–$38.80$34.50--
$95.00Feb 19$35.30$38.30$36.80$24.40 07/30$18.85–$39.85$35.30--
$95.00May 21$37.80$40.80$39.30$29.07 07/24$22.15–$42.40$37.80--
$160.00Aug 21$0.00$0.25$0.13$0.19 07/24$0.13–$2.40$0.13--
$160.00Dec 18$1.55$3.60$2.58--$1.63–$3.38$1.55175
$160.00May 21$6.80$8.90$7.85--$7.85–$8.80$6.8039
$175.00Aug 21$0.05$0.25$0.15--$0.15–$0.15—$0.0583
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$2.45$3.30$2.88$9.94 07/28$2.13–$20.65$2.8869
$125.00Sep 18$4.70$5.50$5.10$17.33 07/23$4.25–$21.15$5.10--
$125.00Nov 20$8.10$9.50$8.80$13.85 07/28$7.90–$22.60$8.80--
$125.00Dec 18$9.00$10.30$9.65$19.90 06/17$9.00–$23.30$9.65--
$125.00Jan 15$9.80$11.30$10.55$25.55 06/22$9.75–$23.70$10.55--
$130.00Aug 21$4.90$5.80$5.35$16.22 07/29$3.85–$25.25$5.35--
$130.00Nov 20$10.50$12.20$11.35$30.70 06/26$10.10–$26.85$11.35--
$130.00Dec 18$11.50$12.90$12.20$26.34 07/17$11.20–$27.05$12.20--
$130.00Jan 15$12.20$13.90$13.05$27.16 06/18$12.15–$27.50$13.05--
$130.00May 21$15.70$17.80$16.75$22.90 07/28$15.95–$29.60$16.75--
$120.00Aug 21$1.20$1.60$1.40$13.55 07/16$0.98–$16.05$1.4043
$120.00Nov 20$6.00$7.50$6.75$18.95 07/09$6.15–$18.60$6.75--
$120.00Dec 18$6.90$8.40$7.65$13.40 07/29$6.95–$19.45$7.65--
$120.00Feb 19$8.80$10.70$9.75$13.75 07/28$9.20–$20.85$9.75--
$120.00May 21$11.00$13.30$12.15$20.59 07/15$11.85–$22.80$12.15--
$135.00Aug 21$8.30$10.00$9.15$30.28 06/23$6.80–$30.40$9.15--
$135.00Nov 20$12.90$15.10$14.00$29.99 06/24$12.70–$31.20$14.00--
$135.00Dec 18$14.00$16.10$15.05$22.50 07/28$13.80–$31.70$15.0575
$135.00Jan 15$15.10$17.00$16.05$23.85 07/29$14.70–$32.00$16.05--
$135.00May 21$18.50$20.60$19.55$27.60 06/16$18.55–$33.60$19.55--
$115.00Aug 21$0.50$0.80$0.65$5.20 07/31$0.33–$11.80$0.65--
$115.00Sep 18$0.85$2.35$1.60$7.16 07/31$1.40–$13.00$1.60--
$115.00Nov 20$4.40$5.40$4.90$14.00 07/15$4.70–$15.35$4.90--
$115.00Dec 18$5.20$6.40$5.80$11.40 07/31$5.55–$16.15$5.80--
$115.00Jan 15$5.90$7.00$6.45$9.49 06/10$6.30–$16.70$6.45--
$115.00May 21$9.10$11.60$10.35$15.17 07/31$9.90–$19.60$10.35--
$140.00Aug 21$12.00$14.00$13.00$34.75 07/20$10.15–$35.15$13.00--
$140.00Nov 20$16.30$18.40$17.35$33.97 06/18$15.50–$35.85$17.35--
$140.00Dec 18$17.30$19.40$18.35$36.10 06/23$16.90–$36.05$18.35--
$110.00Aug 21$0.15$0.30$0.22$3.80 07/31$0.22–$8.20$0.22102
$110.00Sep 18$1.00$1.40$1.20$5.51 07/30$1.20–$9.55$1.2029
$110.00Nov 20$3.20$4.00$3.60$8.90 07/30$3.50–$12.05$3.60--
$110.00Dec 18$3.90$4.80$4.35$9.50 07/31$4.20–$13.05$4.35--
$110.00Jan 15$4.50$6.40$5.45$9.70 07/27$5.05–$13.65$5.4512
$110.00Feb 19$5.40$7.90$6.65$13.15 07/16$5.85–$14.50$6.65--
$110.00May 21$7.40$9.80$8.60$15.75 07/08$8.20–$16.45$8.60--
$145.00Aug 21$16.40$18.80$17.60$39.10 07/16$14.60–$40.00$17.60--
$145.00Nov 20$19.60$22.10$20.85$38.25 06/18$19.10–$40.50$20.85--
$145.00Dec 18$21.10$22.90$22.00$41.00 07/21$20.05–$40.75$22.00--
$145.00May 21$24.90$27.30$26.10$45.50 06/29$24.35–$42.25$26.10--
$105.00Aug 21$0.00$0.35$0.18$2.60 07/31$0.13–$5.50$0.18117
$105.00Sep 18$0.25$0.95$0.60$2.87 07/29$0.60–$6.75$0.6016
$105.00Nov 20$2.25$2.90$2.58$7.80 07/17$2.33–$9.45$2.5828
$105.00Dec 18$2.85$3.50$3.18$5.66 07/28$3.18–$10.30$3.18--
$105.00Jan 15$3.30$4.10$3.70$10.84 06/23$3.65–$11.00$3.70--
$105.00Feb 19$4.20$6.50$5.35$11.28 07/20$4.75–$11.85$5.35--
$105.00May 21$5.90$8.30$7.10$10.23 07/31$6.85–$13.75$7.10--
$150.00Aug 21$21.10$23.50$22.30$41.33 07/23$19.20–$45.15$22.30--
$150.00Nov 20$23.90$25.90$24.90$42.95 06/18$22.55–$45.45$24.90--
$150.00Dec 18$24.90$26.80$25.85$44.00 07/14$23.50–$45.55$25.85--
$150.00May 21$28.50$31.20$29.85$38.91 06/16$27.55–$46.40$29.85--
$100.00Aug 21$0.00$0.15$0.08$1.40 07/31$0.08–$3.45$0.08769
$100.00Sep 18$0.10$0.75$0.43$2.70 07/30$0.43–$4.70$0.4325
$100.00Nov 20$1.60$2.00$1.80$4.10 07/29$1.80–$7.25$1.80--
$100.00Dec 18$1.75$3.20$2.48$6.90 07/23$2.05–$8.20$2.4849
$100.00Jan 15$2.10$4.20$3.15$5.00 07/28$2.98–$8.75$3.15--
$100.00Feb 19$3.00$5.40$4.20$7.00 07/30$3.72–$9.75$4.20--
$100.00May 21$4.70$6.90$5.80$9.17 07/30$5.65–$11.55$5.80--
$155.00Aug 21$26.00$29.60$27.80$36.60 07/28$24.45–$50.15$27.80--
$155.00Nov 20$27.80$30.20$29.00$53.85 06/30$26.45–$50.35$29.00--
$155.00Dec 18$28.40$30.90$29.65$49.15 06/24$27.30–$50.45$29.65--
$155.00May 21$32.00$34.60$33.30$47.81 06/18$31.10–$50.90$33.30--
$95.00Aug 21$0.00$0.05$0.03$0.55 07/31$0.03–$2.40$0.03--
$95.00Sep 18$0.05$0.35$0.20$1.30 07/31$0.15–$3.05$0.20--
$95.00Nov 20$1.00$1.30$1.15$3.40 07/30$1.15–$5.45$1.1551
$95.00Dec 18$1.40$1.95$1.67$3.30 07/28$1.67–$6.25$1.67--
$95.00Jan 15$1.80$3.10$2.45$4.90 07/27$2.40–$6.80$2.45--
$95.00Feb 19$2.20$4.60$3.40$5.07 07/29$2.80–$7.70$3.40--
$95.00May 21$3.70$5.40$4.55$9.50 07/16$4.50–$9.55$4.55--
$160.00Aug 21$31.10$33.70$32.40$54.07 07/16$29.20–$55.15$32.40--
$160.00Dec 18$33.10$35.20$34.15$51.15 07/15$31.30–$55.15$34.15--
$160.00May 21$35.30$38.20$36.75$57.64 06/25$34.75–$55.45$36.75--
$90.00Aug 21$0.00$0.60$0.30$0.34 07/31$0.05–$1.23$0.30--
$90.00Sep 18$0.00$0.75$0.38$1.05 07/30$0.38–$1.75$0.38--
$90.00Nov 20$0.65$1.15$0.90$2.40 07/30$0.63–$3.95$0.90--
$90.00Dec 18$0.95$1.20$1.08$3.50 07/23$1.00–$4.70$1.08--
$90.00Jan 15$1.25$1.95$1.60$3.10 07/27$1.35–$5.40$1.60115
$90.00May 21$2.00$5.00$3.50$6.50 07/24$3.43–$7.45$3.50--
$85.00Aug 21$0.00$0.90$0.45$0.38 07/23$0.25–$0.88$0.3836
$85.00Sep 18$0.00$1.15$0.57$0.52 07/30$0.43–$1.90$0.52--
$85.00Nov 20$0.00$1.75$0.88$1.65 07/24$0.88–$2.70$0.88--
$85.00Dec 18$0.10$0.85$0.48$1.87 07/27$0.48–$3.45$0.48--
$85.00Jan 15$0.65$1.40$1.02$2.75 07/30$1.02–$3.85$1.02--
$85.00Feb 19$0.25$3.60$1.93$4.40 07/08$1.88–$4.75$1.93--
$85.00May 21$2.20$3.70$2.95$5.55 07/14$2.95–$6.20$2.95--
$80.00Aug 21$0.00$2.15$1.08$0.15 07/27$0.20–$1.10$0.15--
$80.00Nov 20$0.15$0.75$0.45$1.20 07/30$0.45–$2.40$0.45125
$80.00Dec 18$0.00$1.65$0.83$3.20 06/29$0.73–$2.60$0.83--
$80.00Jan 15$0.40$1.10$0.75$1.55 07/27$0.75–$2.90$0.75--
$80.00Feb 19$0.55$3.30$1.92$3.30 07/08$1.73–$3.50$1.92--
$80.00May 21$0.55$3.70$2.13$4.69 07/21$2.13–$4.90$2.13--
$75.00Aug 21$0.00$2.15$1.08$0.25 07/22$0.13–$1.75$0.25--
$75.00Nov 20$0.00$0.75$0.38$0.85 07/30$0.38–$2.40$0.38--
$75.00Jan 15$0.10$0.95$0.53$1.80 07/13$0.53–$2.40$0.53--
$75.00May 21$0.05$3.30$1.67$2.95 07/27$1.67–$3.85$1.67--
$70.00Aug 21$0.00$2.15$1.08$0.25 07/02$0.25–$2.40$0.25--
$70.00Nov 20$0.00$0.90$0.45$0.75 07/09$0.43–$2.40$0.45--
$70.00Dec 18$0.00$0.95$0.48$0.95 07/06$0.48–$2.40$0.48--

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 413
Total Puts 159
Put/Call Ratio 0.39
Net Difference 254

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,007
Total Puts 1,951
Average Put/Call Ratio 0.53
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