Tour v492
LDOS
LEIDOS HLDGS INC
$135.26 +6.63%
$136.00 (+0.55%)🌙
as of 08/06 06:12 PM
(8/6 15:06) ◀
|
Thursday, August 6, 2026 (6:12pm)
January 2026
|
▶ (8/7 15:06)
◀ 8/6 18:12 ▶

Option Volume

Detail
ℹ
Current (08/06) 1,586
Calls: 778 (49%)
Puts: 808 (51%)
Prior (08/05) 572
Calls: 413 (72%)
Puts: 159 (28%)
Current vs Prior +177.27%
Calls: +88.38% (Calls)
Puts: +408.18% (Puts)
Prior 7-Day Total 5,561
Calls: 3,834 (69%)
Puts: 1,727 (31%)
Prior 7-Day Average 794
Calls: 547 (69%)
Puts: 246 (31%)
Current vs Prior 7-Day Avg +99.64%
Calls: +42.04%
Puts: +227.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $811.5K
Calls: $723.9K (89%)
Puts: $87.7K (11%)
Prior (08/05) $349.1K
Calls: $311.5K (89%)
Puts: $37.6K (11%)
Current vs Prior +132.49%
Calls: +132.39%
Puts: +133.30%
Prior 7-Day Total $3.36M
Calls: $2.55M (76%)
Puts: $807.1K (24%)
Prior 7-Day Average $479.4K
Calls: $364.1K (76%)
Puts: $115.3K (24%)
Current vs Prior 7-Day Avg +69.28%
Calls: +98.81%
Puts: -23.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.04
Prior (08/05) 0.39
Current vs Prior +169.76%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg +84.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 9,934
Calls: 7,506 (76%)
Puts: 2,428 (24%)
Prior (08/05) 4,157
Calls: 2,496 (60%)
Puts: 1,661 (40%)
Current vs Prior +138.97%
Prior 7-Day Total 81,085
Calls: 55,413 (68%)
Puts: 25,672 (32%)
Prior 7-Day Average 11,583
Calls: 7,916 (68%)
Puts: 3,667 (32%)
Current vs Prior 7-Day Avg -14.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.98% | 11.68%
Prior 8.40% | 12.38%
Current vs Prior -4.90% | -5.62%
Prior 7-Day Avg 11.12% | 13.75%
Current vs 7-Day Avg -28.21% | -15.03%
Prior 7-Day Eod 8.40% | 12.38%
Current vs 7-Day Eod -4.90% | -5.62%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.81% | 7.96%
Calls: 7.87% | 6.82%
Puts: 11.76% | 9.09%
Prior 12.13% | 12.14%
Calls: 11.76% | 13.02%
Puts: 12.50% | 11.27%
Current vs Prior -19.13% | -34.43%
Prior 7-Day Avg 14.58% | 15.01%
Calls: 12.30% | 12.37%
Puts: 16.86% | 17.65%
Current vs 7-Day Avg -32.70% | -46.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($723.9K) vs puts ($87.7K). Massive premium surge with dollar volume up 132% vs prior. Dollar volume significantly above 7-day average (69% higher). Unusually high activity with volume up 177% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 9.2%, best 9.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.0026.30$25.159.1%21.00209
$115.00Sep 1819.8021.70$20.759.2%10.9323
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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2124.0026.30$25.159.1%21.00209
$115.00Aug 2118.8021.00$19.9011.1%21.00284
$120.00Aug 2113.9016.00$14.9514.0%61.00286
$115.00Sep 1819.8021.70$20.759.2%10.9323
$125.00Aug 219.5012.00$10.7523.3%110.90495
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 213.405.90$4.6553.8%70.52--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 517, top 230)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.852.15$2.0015.0%540.31139
$155.00Aug 210.100.30$0.20100.0%290.04154
$150.00Sep 181.502.85$2.1762.2%280.2278
$140.00Sep 183.804.50$4.1516.9%220.3949
$135.00Aug 213.504.20$3.8518.2%160.49164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.000.35$0.18194.4%2300.0545
$125.00Sep 182.353.10$2.7327.5%90.258
$135.00Aug 213.405.90$4.6553.8%70.52--
$115.00Aug 210.000.15$0.08187.5%60.02127
$110.00Sep 180.350.60$0.4852.1%50.0635

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 10.5%, max 36.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1839.4%33.0%19.5%22225
$140.00Aug 21Sep 1839.3%34.6%13.5%76188
$130.00Aug 21Sep 1836.4%34.1%6.8%14368
$155.00Aug 21Sep 1841.4%38.9%6.5%32154
$115.00Aug 21Sep 1837.4%35.5%5.4%3307
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1853.5%39.1%36.6%735
$135.00Aug 21Sep 1839.4%33.0%19.5%9--
$115.00Aug 21Sep 1837.4%35.5%5.4%9127
$125.00Aug 21Sep 1837.8%36.1%4.7%1381

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 26.78, avg 5.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.18$4.82$0.1826.78$150.18
$145.00$150.00Aug 21$0.37$4.63$0.3712.51$145.37
$145.00$150.00Sep 18$0.61$4.39$0.617.20$145.61
$150.00$155.00Sep 18$0.75$4.25$0.755.67$150.75
$155.00$160.00Sep 18$0.79$4.21$0.795.33$155.79
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Sep 18$0.22$4.78$0.2221.73$114.78
$120.00$115.00Sep 18$0.63$4.37$0.636.94$119.37
$125.00$120.00Aug 21$0.80$4.20$0.805.25$124.20
$130.00$125.00Aug 21$1.22$3.78$1.223.10$128.78
$125.00$120.00Sep 18$1.40$3.60$1.402.57$123.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 6.69, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.35$4.35$0.656.69$129.35
$115.00$120.00Sep 18$4.25$4.25$0.755.67$119.25
$120.00$125.00Aug 21$4.20$4.20$0.805.25$124.20
$120.00$125.00Sep 18$3.95$3.95$1.053.76$123.95
$125.00$130.00Sep 18$3.15$3.15$1.851.70$128.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$2.45$2.45$2.550.96$132.55
$135.00$125.00Sep 18$3.57$3.57$6.430.56$131.43
$125.00$120.00Sep 18$1.40$1.40$3.600.39$123.60
$130.00$125.00Aug 21$1.22$1.22$3.780.32$128.78
$125.00$120.00Aug 21$0.80$0.80$4.200.19$124.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.60, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 21Sep 18$0.8537.4%35.5%
$155.00Aug 21Sep 18$1.2241.4%38.9%
$120.00Aug 21Sep 18$1.5533.1%34.5%
$150.00Aug 21Sep 18$1.7938.8%38.6%
$125.00Aug 21Sep 18$1.8037.8%36.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$0.3053.5%39.1%
$115.00Aug 21Sep 18$0.6237.4%35.5%
$120.00Aug 21Sep 18$1.1533.1%34.5%
$135.00Aug 21Sep 18$1.6539.4%33.0%
$125.00Aug 21Sep 18$1.7537.8%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.28% of stock, avg 11.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$3.85$4.65$8.50$126.50$143.506.28%
$130.00Aug 21$6.40$2.20$8.60$121.40$138.606.36%
$125.00Aug 21$10.75$0.98$11.73$113.27$136.738.67%
$135.00Sep 18$6.45$6.30$12.75$122.25$147.759.43%
$120.00Aug 21$14.95$0.18$15.13$104.87$135.1311.19%
$125.00Sep 18$12.55$2.73$15.28$109.72$140.2811.30%
$120.00Sep 18$16.50$1.33$17.83$102.17$137.8313.18%
$115.00Aug 21$19.90$0.08$19.98$95.02$134.9814.77%
$115.00Sep 18$20.75$0.70$21.45$93.55$136.4515.86%
$110.00Aug 21$25.15$0.18$25.33$84.67$135.3318.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.82% of stock, avg 3.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$110.00Sep 18$0.63$0.48$1.11$108.89$161.11
$160.00$115.00Sep 18$0.63$0.70$1.33$113.67$161.33
$150.00$125.00Aug 21$0.38$0.98$1.36$123.64$151.36
$145.00$125.00Aug 21$0.75$0.98$1.73$123.27$146.73
$155.00$110.00Sep 18$1.42$0.48$1.90$108.10$156.90
$160.00$120.00Sep 18$0.63$1.33$1.96$118.04$161.96
$155.00$115.00Sep 18$1.42$0.70$2.12$112.88$157.12
$150.00$130.00Aug 21$0.38$2.20$2.58$127.42$152.58
$150.00$110.00Sep 18$2.17$0.48$2.65$107.35$152.65
$155.00$120.00Sep 18$1.42$1.33$2.75$117.25$157.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 6.69, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Sep 18$4.35$0.656.69$120.65$134.35
110/115120/125Sep 18$4.17$0.835.02$110.83$124.17
115/120125/130Sep 18$3.78$1.223.10$116.22$128.78
130/135140/145Aug 21$3.70$1.302.85$131.30$143.70
120/125135/140Sep 18$3.70$1.302.85$121.30$138.70
115/120130/135Sep 18$3.58$1.422.52$116.42$133.58
110/115125/130Sep 18$3.37$1.632.07$111.63$128.37
120/125130/135Aug 21$3.35$1.652.03$121.65$133.35
110/115130/135Sep 18$3.17$1.831.73$111.83$133.17
125/130135/140Aug 21$3.07$1.931.59$126.93$138.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 25.32, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.19$4.8125.32
$125.00$130.00$135.00Sep 18$0.20$4.8024.00
$110.00$115.00$120.00Aug 21$0.30$4.7015.67
$115.00$120.00$125.00Sep 18$0.30$4.7015.67
$135.00$140.00$145.00Aug 21$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.20$4.8024.00
$110.00$115.00$120.00Sep 18$0.41$4.5911.20
$120.00$125.00$130.00Aug 21$0.42$4.5810.90
$115.00$120.00$125.00Aug 21$0.70$4.306.14
$115.00$120.00$125.00Sep 18$0.77$4.235.49

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 $-0.01, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.01$4.99
$150.00$155.001:2Aug 21-$0.02$4.98
$135.00$140.001:2Aug 21-$0.15$4.85
$150.00$155.001:2Sep 18-$0.67$4.33
$130.00$135.001:2Aug 21-$1.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$0.07$4.93
$115.00$110.001:2Sep 18-$0.26$4.74
$115.00$110.001:2Aug 21-$0.28$4.72
$135.00$125.001:2Sep 18$0.84$9.16
$120.00$115.001:2Aug 21$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.81%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$3.800.393.5%2.81%6.31%2249
$145.00Sep 18$2.450.297.2%1.81%9.01%5--
$140.00Aug 21$1.850.313.5%1.37%4.87%54139
$150.00Sep 18$1.500.2210.9%1.11%12.01%2878
$155.00Sep 18$0.800.1614.6%0.59%15.19%3--
$160.00Sep 18$0.450.0918.3%0.33%18.62%7--
$145.00Aug 21$0.400.157.2%0.30%7.50%10146
$150.00Aug 21$0.250.0810.9%0.18%11.08%12456

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. 197 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 $100.00 08-21 call last traded $13.50 on 07/30 (now $33.70/$35.80) — try a limit near $33.70. Also watch the $120.00 05-21 call last traded $14.19 on 07/30 (now $26.60/$28.40) — try a limit near $26.60; the $105.00 09-18 call last traded $13.20 on 07/29 (now $29.30/$31.30) — try a limit near $29.30. Most tradeable put: the $125.00 01-15 put last traded $25.55 on 06/22 (now $7.60/$8.40) — try a limit near $8.00.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$3.50$4.20$3.85$0.60 07/31$0.33–$3.85$3.50164
$135.00Sep 18$5.90$7.00$6.45$1.80 07/29$0.68–$6.45$5.9061
$135.00Nov 20$10.80$12.00$11.40$3.80 07/31$1.88–$11.40$10.80--
$135.00Dec 18$11.20$13.60$12.40$4.60 07/31$2.70–$12.40$11.20--
$135.00Jan 15$13.20$15.50$14.35$4.20 07/31$3.13–$14.35$13.20--
$135.00Feb 19$14.40$16.70$15.55$3.80 06/29$4.00–$15.55$14.402
$135.00May 21$17.90$20.30$19.10$7.58 07/23$6.55–$19.10$17.9039
$140.00Aug 21$1.85$2.15$2.00$0.36 07/31$0.15–$2.00$1.85139
$140.00Sep 18$3.80$4.50$4.15$0.80 07/31$0.38–$4.15$3.8049
$140.00Nov 20$7.20$9.50$8.35$2.90 07/31$1.60–$8.35$7.2085
$140.00Dec 18$9.70$11.00$10.35$3.18 07/30$1.90–$10.35$9.701.4K
$140.00Jan 15$10.50$12.30$11.40$5.60 07/29$2.45–$11.40$10.50--
$140.00Feb 19$12.20$14.50$13.35$3.30 06/29$3.50–$13.35$12.202
$140.00May 21$15.70$18.20$16.95$8.05 07/27$5.40–$16.95$15.706
$130.00Aug 21$5.40$7.40$6.40$1.24 07/31$0.33–$6.40$5.40284
$130.00Sep 18$8.80$10.00$9.40$2.00 07/31$0.93–$9.40$8.8084
$130.00Nov 20$13.50$14.60$14.05$4.80 07/31$2.53–$14.05$13.50--
$130.00Dec 18$14.00$16.00$15.00$5.10 07/30$3.30–$15.00$14.00146
$130.00Jan 15$15.00$17.30$16.15$8.20 07/28$4.05–$16.15$15.0046
$130.00Feb 19$17.20$19.30$18.25$7.80 07/30$5.10–$18.25$17.201
$130.00May 21$21.10$22.70$21.90$9.70 07/06$7.40–$21.90$21.1015
$145.00Aug 21$0.40$1.10$0.75$0.32 07/28$0.13–$1.27$0.40146
$145.00Nov 20$6.70$7.80$7.25$2.17 07/27$1.27–$7.25$6.7023
$145.00Dec 18$7.70$9.00$8.35$2.58 07/31$1.75–$8.35$7.70--
$145.00Jan 15$8.50$10.40$9.45$2.51 07/16$1.80–$9.45$8.50--
$145.00Feb 19$10.20$13.10$11.65$4.60 07/06$2.47–$11.65$10.20--
$145.00May 21$13.80$16.90$15.35$7.00 07/24$4.95–$15.35$13.80--
$125.00Aug 21$9.50$12.00$10.75$2.15 07/31$0.63–$10.75$9.50495
$125.00Sep 18$11.70$13.40$12.55$3.20 07/31$1.30–$12.55$11.7045
$125.00Nov 20$15.70$18.10$16.90$8.17 07/28$3.43–$16.90$15.70--
$125.00Dec 18$17.10$18.80$17.95$8.92 07/28$4.35–$17.95$17.1092
$125.00Jan 15$18.30$20.10$19.20$7.90 07/30$5.05–$19.20$18.30--
$125.00Feb 19$20.00$22.10$21.05$9.30 07/30$6.10–$21.05$20.00--
$125.00May 21$23.10$25.80$24.45$12.01 07/31$9.20–$24.45$23.10--
$150.00Aug 21$0.25$0.50$0.38$0.30 07/31$0.13–$1.15$0.30456
$150.00Nov 20$5.10$6.10$5.60$1.70 07/31$0.63–$5.60$5.1098
$150.00Dec 18$6.00$7.10$6.55$1.89 07/31$1.20–$6.55$6.00162
$150.00Jan 15$6.80$8.60$7.70$3.00 07/27$1.75–$7.70$6.80--
$150.00Feb 19$9.00$10.20$9.60$2.90 07/22$2.17–$9.60$9.0030
$150.00May 21$12.10$14.20$13.15$4.37 07/20$3.78–$13.15$12.10--
$150.00Sep 18$1.50$2.85$2.17--$2.17–$2.17—$1.5078
$120.00Aug 21$13.90$16.00$14.95$3.50 07/31$1.05–$14.95$13.90286
$120.00Sep 18$15.40$17.60$16.50$3.60 07/30$2.00–$16.50$15.4026
$120.00Nov 20$19.40$21.40$20.40$9.10 07/29$4.85–$20.40$19.4046
$120.00Dec 18$20.50$22.30$21.40$8.30 07/30$5.60–$21.40$20.50240
$120.00Jan 15$21.60$23.20$22.40$9.53 07/30$6.30–$22.40$21.60--
$120.00Feb 19$23.00$25.30$24.15$10.70 07/30$7.50–$24.15$23.00--
$120.00May 21$26.60$28.40$27.50$14.19 07/30$10.30–$27.50$26.609
$155.00Aug 21$0.10$0.30$0.20$0.15 07/14$0.15–$0.78$0.15154
$155.00Nov 20$4.00$5.50$4.75$0.81 06/22$0.45–$4.75$4.00--
$155.00Dec 18$4.50$6.00$5.25$1.50 07/30$0.73–$5.25$4.50--
$155.00Jan 15$5.40$7.10$6.25$2.65 07/28$1.00–$6.25$5.40--
$155.00Feb 19$6.90$9.00$7.95$2.35 07/16$2.03–$7.95$6.90--
$115.00Aug 21$18.80$21.00$19.90$5.75 07/31$2.05–$19.90$18.80284
$115.00Sep 18$19.80$21.70$20.75$6.43 07/31$3.08–$20.75$19.8023
$115.00Nov 20$22.80$25.10$23.95$8.70 07/23$6.25–$23.95$22.80--
$115.00Dec 18$23.90$26.20$25.05$10.60 07/31$7.05–$25.05$23.90--
$115.00Jan 15$24.50$26.70$25.60$14.70 07/29$7.95–$25.60$24.5030
$115.00Feb 19$26.40$28.70$27.55$12.00 06/18$9.25–$27.55$26.40--
$115.00May 21$29.40$31.90$30.65$15.50 07/31$11.90–$30.65$29.4067
$160.00Aug 21$0.00$0.75$0.38$0.19 07/24$0.13–$2.40$0.19--
$160.00Dec 18$3.60$4.70$4.15--$1.63–$4.15$3.60175
$160.00May 21$8.20$10.50$9.35--$7.85–$9.35$8.2038
$110.00Aug 21$24.00$26.30$25.15$7.13 07/31$3.65–$25.15$24.00209
$110.00Sep 18$24.40$26.50$25.45$12.08 07/28$4.75–$25.45$24.40--
$110.00Nov 20$26.80$29.00$27.90$13.00 07/27$7.90–$27.90$26.8069
$110.00Dec 18$27.50$30.00$28.75$12.75 07/30$8.85–$28.75$27.501.1K
$110.00Jan 15$28.60$30.60$29.60$13.50 07/30$9.75–$29.60$28.60--
$110.00Feb 19$29.90$32.30$31.10$13.70 07/16$11.20–$31.10$29.90--
$110.00May 21$32.80$35.30$34.05$18.00 07/30$13.85–$34.05$32.80--
$165.00Dec 18$2.65$3.80$3.22--$3.22–$3.22—$2.6566
$105.00Aug 21$28.30$30.80$29.55$10.70 07/31$5.60–$29.55$28.30--
$105.00Sep 18$29.30$31.30$30.30$13.20 07/29$7.00–$30.30$29.303
$105.00Nov 20$30.90$33.30$32.10$13.50 07/10$10.15–$32.10$30.9011
$105.00Dec 18$31.80$34.10$32.95$18.00 07/29$11.40–$32.95$31.80--
$105.00Jan 15$31.70$34.50$33.10$11.70 06/29$12.00–$33.10$31.70--
$105.00Feb 19$33.80$36.20$35.00$13.80 06/30$13.30–$35.00$33.80--
$105.00May 21$36.40$38.80$37.60$17.43 07/22$16.00–$37.60$36.40--
$170.00Nov 20$1.70$2.65$2.17--$2.17–$2.17—$1.7019
$100.00Aug 21$33.70$35.80$34.75$13.50 07/30$8.40–$34.75$33.7034
$100.00Nov 20$35.40$37.70$36.55$20.10 07/29$12.80–$36.55$35.40--
$100.00Dec 18$36.10$38.50$37.30$19.40 07/31$13.85–$37.30$36.10--
$100.00Jan 15$36.60$39.70$38.15$14.00 06/29$14.65–$38.15$36.60--
$100.00May 21$40.20$42.60$41.40$26.50 07/29$18.50–$41.40$40.20--
$175.00Dec 18$1.55$2.90$2.23--$2.23–$2.23—$1.5554
$95.00Aug 21$38.70$40.80$39.75$24.50 07/28$12.45–$39.75$38.70--
$95.00Nov 20$40.00$42.30$41.15$20.00 06/17$15.90–$41.15$40.00--
$95.00Dec 18$40.50$42.80$41.65$20.76 07/23$16.90–$41.65$40.50--
$95.00Jan 15$40.80$43.40$42.10$19.00 07/02$17.55–$42.10$40.80--
$95.00Feb 19$42.10$44.40$43.25$24.40 07/30$18.85–$43.25$42.10--
$95.00May 21$44.10$46.50$45.30$29.07 07/24$22.15–$45.30$44.10--
$180.00Nov 20$0.80$2.15$1.48--$1.48–$1.48—$0.808
$180.00Dec 18$1.35$1.90$1.63--$1.63–$1.63—$1.3599
$180.00May 21$5.20$6.30$5.75--$5.75–$5.75—$5.2025
$90.00Dec 18$45.10$47.50$46.30--$46.30–$46.30—$45.1061
$185.00Dec 18$0.90$1.65$1.27--$1.27–$1.27—$0.90182
$195.00Nov 20$0.45$0.75$0.60--$0.60–$0.60—$0.452
$210.00Aug 21$0.00$0.50$0.25--$0.25–$0.25—--41
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$3.40$5.90$4.65$30.28 06/23$4.65–$30.40$4.65--
$135.00Nov 20$8.70$11.60$10.15$29.99 06/24$10.15–$31.20$10.15--
$135.00Dec 18$10.90$12.80$11.85$22.50 07/28$11.85–$31.70$11.8575
$135.00Jan 15$11.80$13.10$12.45$23.85 07/29$12.45–$32.00$12.45--
$135.00May 21$15.50$17.90$16.70$27.60 06/16$16.70–$33.60$16.70--
$140.00Aug 21$4.90$9.00$6.95$34.75 07/20$6.95–$35.15$6.95--
$140.00Nov 20$12.50$14.30$13.40$33.97 06/18$13.40–$35.85$13.40--
$140.00Dec 18$13.70$15.50$14.60$36.10 06/23$14.60–$36.05$14.60--
$130.00Aug 21$0.60$3.80$2.20$16.22 07/29$2.20–$25.25$2.2052
$130.00Nov 20$7.70$8.90$8.30$30.70 06/26$8.30–$26.85$8.30--
$130.00Dec 18$8.70$10.50$9.60$26.34 07/17$9.60–$27.05$9.60--
$130.00Jan 15$9.50$10.50$10.00$27.16 06/18$10.00–$27.50$10.00--
$130.00May 21$13.10$15.60$14.35$22.90 07/28$14.35–$29.60$14.35--
$145.00Aug 21$9.70$12.70$11.20$39.10 07/16$11.20–$40.00$11.20--
$145.00Nov 20$14.50$17.00$15.75$38.25 06/18$15.75–$40.50$15.75--
$145.00Dec 18$16.20$18.70$17.45$41.00 07/21$17.45–$40.75$17.45--
$145.00May 21$21.00$23.60$22.30$45.50 06/29$22.30–$42.25$22.30--
$125.00Aug 21$0.70$1.25$0.98$9.94 07/28$0.98–$20.65$0.9873
$125.00Sep 18$2.35$3.10$2.73$17.33 07/23$2.73–$21.15$2.738
$125.00Nov 20$5.70$7.30$6.50$13.85 07/28$6.50–$22.60$6.50--
$125.00Dec 18$6.80$7.60$7.20$19.90 06/17$7.20–$23.30$7.20--
$125.00Jan 15$7.60$8.40$8.00$25.55 06/22$8.00–$23.70$8.007
$150.00Aug 21$14.60$16.30$15.45$41.33 07/23$15.45–$45.15$15.45--
$150.00Nov 20$18.70$20.80$19.75$42.95 06/18$19.75–$45.45$19.75--
$150.00Dec 18$19.60$22.00$20.80$44.00 07/14$20.80–$45.55$20.80--
$150.00May 21$23.70$26.40$25.05$38.91 06/16$25.05–$46.40$25.05--
$120.00Aug 21$0.00$0.35$0.18$13.55 07/16$0.18–$16.05$0.1845
$120.00Nov 20$4.20$5.70$4.95$18.95 07/09$4.95–$18.60$4.95--
$120.00Dec 18$5.20$6.80$6.00$13.40 07/29$6.00–$19.45$6.00--
$120.00Feb 19$6.10$9.60$7.85$13.75 07/28$7.85–$20.85$7.85--
$120.00May 21$9.00$11.30$10.15$20.59 07/15$10.15–$22.50$10.15--
$155.00Aug 21$19.40$21.50$20.45$36.60 07/28$20.45–$50.15$20.45--
$155.00Nov 20$22.30$24.80$23.55$53.85 06/30$23.55–$50.35$23.55--
$155.00Dec 18$23.30$25.60$24.45$49.15 06/24$24.45–$50.45$24.45--
$155.00May 21$27.10$29.60$28.35$47.81 06/18$28.35–$50.90$28.35--
$115.00Aug 21$0.00$0.15$0.08$5.20 07/31$0.08–$11.80$0.08127
$115.00Sep 18$0.40$1.00$0.70$7.16 07/31$0.70–$13.00$0.70--
$115.00Nov 20$3.00$4.10$3.55$14.00 07/15$3.55–$15.35$3.55--
$115.00Dec 18$3.10$5.30$4.20$11.40 07/31$4.20–$16.15$4.20--
$115.00Jan 15$3.70$6.00$4.85$9.49 06/10$4.85–$16.70$4.85--
$115.00May 21$7.10$9.80$8.45$15.17 07/31$8.45–$19.45$8.45--
$160.00Aug 21$24.30$26.50$25.40$54.07 07/16$25.40–$55.15$25.40--
$160.00Dec 18$27.10$29.60$28.35$51.15 07/15$28.35–$55.15$28.35--
$160.00May 21$30.20$32.90$31.55$57.64 06/25$31.55–$55.45$31.55--
$110.00Aug 21$0.00$0.35$0.18$3.80 07/31$0.18–$8.20$0.18--
$110.00Sep 18$0.35$0.60$0.48$5.51 07/30$0.48–$9.55$0.4835
$110.00Nov 20$2.15$2.65$2.40$8.90 07/30$2.40–$12.05$2.4022
$110.00Dec 18$1.95$3.40$2.68$9.50 07/31$2.68–$13.05$2.68--
$110.00Jan 15$2.70$4.90$3.80$9.70 07/27$3.80–$13.65$3.80--
$110.00Feb 19$3.60$6.70$5.15$13.15 07/16$5.15–$14.50$5.15--
$110.00May 21$6.10$7.00$6.55$15.75 07/08$6.55–$16.45$6.55--
$105.00Aug 21$0.00$0.30$0.15$2.60 07/31$0.13–$5.50$0.15115
$105.00Sep 18$0.10$0.55$0.33$2.87 07/29$0.33–$6.75$0.33--
$105.00Nov 20$1.05$2.15$1.60$7.80 07/17$1.60–$9.45$1.60--
$105.00Dec 18$1.95$3.20$2.58$5.66 07/28$2.58–$10.30$2.58--
$105.00Jan 15$2.10$4.10$3.10$10.84 06/23$3.10–$11.00$3.10--
$105.00Feb 19$2.65$5.40$4.03$11.28 07/20$4.03–$11.85$4.03--
$105.00May 21$3.50$6.90$5.20$10.23 07/31$5.20–$13.75$5.20--
$100.00Aug 21$0.00$0.30$0.15$1.40 07/31$0.08–$3.35$0.15769
$100.00Sep 18$0.05$0.30$0.18$2.70 07/30$0.18–$4.70$0.18--
$100.00Nov 20$1.00$1.85$1.43$4.10 07/29$1.43–$7.25$1.4373
$100.00Dec 18$0.85$2.80$1.83$6.90 07/23$1.83–$8.20$1.8354
$100.00Jan 15$1.10$3.20$2.15$5.00 07/28$2.15–$8.75$2.15--
$100.00Feb 19$1.90$4.20$3.05$7.00 07/30$3.05–$9.70$3.05--
$100.00May 21$3.90$5.00$4.45$9.17 07/30$4.45–$11.55$4.45--
$95.00Aug 21$0.00$1.10$0.55$0.55 07/31$0.03–$2.40$0.5586
$95.00Sep 18$0.00$0.75$0.38$1.30 07/31$0.15–$3.05$0.38--
$95.00Nov 20$0.45$1.05$0.75$3.40 07/30$0.75–$5.45$0.7550
$95.00Dec 18$0.75$1.85$1.30$3.30 07/28$1.30–$6.25$1.30--
$95.00Jan 15$1.05$2.40$1.73$4.90 07/27$1.73–$6.65$1.73--
$95.00Feb 19$1.45$3.80$2.63$5.07 07/29$2.63–$7.70$2.63--
$95.00May 21$2.80$4.90$3.85$9.50 07/16$3.85–$9.55$3.85--
$90.00Aug 21$0.00$0.95$0.48$0.34 07/31$0.05–$1.13$0.34--
$90.00Sep 18$0.00$0.75$0.38$1.05 07/30$0.38–$1.75$0.38--
$90.00Nov 20$0.20$1.25$0.73$2.40 07/30$0.63–$3.95$0.73--
$90.00Dec 18$0.25$0.75$0.50$3.50 07/23$0.50–$4.70$0.5097
$90.00Jan 15$0.60$1.20$0.90$3.10 07/27$0.90–$5.40$0.90--
$90.00May 21$2.05$4.30$3.18$6.50 07/24$3.18–$7.45$3.18--
$185.00Dec 18$49.70$51.90$50.80--$50.80–$50.80—$49.706
$85.00Aug 21$0.00$0.90$0.45$0.38 07/23$0.25–$0.88$0.38--
$85.00Sep 18$0.00$2.15$1.08$0.52 07/30$0.43–$1.90$0.52--
$85.00Nov 20$0.10$0.80$0.45$1.65 07/24$0.45–$2.70$0.45--
$85.00Dec 18$0.40$0.50$0.45$1.87 07/27$0.45–$3.45$0.45288
$85.00Jan 15$0.45$0.75$0.60$2.75 07/30$0.60–$3.85$0.60446
$85.00Feb 19$0.05$3.20$1.63$4.40 07/08$1.63–$4.75$1.63--
$85.00May 21$1.55$2.90$2.23$5.55 07/14$2.23–$6.20$2.23--
$80.00Aug 21$0.00$2.15$1.08$0.15 07/27$0.20–$1.10$0.15--
$80.00Nov 20$0.05$0.75$0.40$1.20 07/30$0.40–$2.40$0.40--
$80.00Dec 18$0.15$0.35$0.25$3.20 06/29$0.25–$2.60$0.25--
$80.00Jan 15$0.10$0.60$0.35$1.55 07/27$0.35–$2.90$0.35--
$80.00Feb 19$0.25$2.60$1.43$3.30 07/08$1.43–$3.50$1.43--
$80.00May 21$0.15$3.30$1.73$4.69 07/21$1.73–$4.90$1.73--
$75.00Aug 21$0.00$2.15$1.08$0.25 07/22$0.13–$1.75$0.25--
$75.00Nov 20$0.00$0.95$0.48$0.85 07/30$0.38–$2.40$0.48--
$75.00Jan 15$0.10$0.80$0.45$1.80 07/13$0.45–$2.40$0.45--
$75.00May 21$0.05$3.10$1.58$2.95 07/27$1.58–$3.85$1.58--
$70.00Aug 21$0.00$2.15$1.08$0.25 07/02$0.25–$2.40$0.25--
$70.00Nov 20$0.00$0.95$0.48$0.75 07/09$0.43–$2.40$0.48--
$70.00Dec 18$0.05$0.65$0.35$0.95 07/06$0.35–$2.40$0.35--

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 778
Total Puts 808
Put/Call Ratio 1.04
Net Difference -30

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,834
Total Puts 1,727
Average Put/Call Ratio 0.56
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