Tour v477
LDOS
LEIDOS HLDGS INC
$113.94 +1.36%
(7/30 18:09) ◀
|
Friday, July 31, 2026 (3:05pm)
January 2026
|
▶ (7/31 18:05)
◀ 7/31 15:06 ▶

Option Volume

Detail
ℹ
Current (07/31 3:05pm) 286
Calls: 178 (62%)
Puts: 108 (38%)
Prior (07/29) 257
Calls: 165 (64%)
Puts: 92 (36%)
Current vs Prior +11.28%
Calls: +7.88% (Calls)
Puts: +17.39% (Puts)
Prior 7-Day Total 6,668
Calls: 5,112 (77%)
Puts: 1,556 (23%)
Prior 7-Day Average 952
Calls: 730 (77%)
Puts: 222 (23%)
Current vs Prior 7-Day Avg -69.98%
Calls: -75.63%
Puts: -51.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:05pm) $106.9K
Calls: $64.4K (60%)
Puts: $42.6K (40%)
Prior (07/29) $172.0K
Calls: $130.4K (76%)
Puts: $41.6K (24%)
Current vs Prior -37.81%
Calls: -50.62%
Puts: +2.30%
Prior 7-Day Total $4.19M
Calls: $3.39M (81%)
Puts: $794.6K (19%)
Prior 7-Day Average $598.0K
Calls: $484.5K (81%)
Puts: $113.5K (19%)
Current vs Prior 7-Day Avg -82.12%
Calls: -86.71%
Puts: -62.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:05pm) 0.61
Prior (07/29) 0.56
Current vs Prior +8.82%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +59.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 3:05pm) 14,692
Calls: 9,854 (67%)
Puts: 4,838 (33%)
Prior (07/29) 14,042
Calls: 9,702 (69%)
Puts: 4,340 (31%)
Current vs Prior +4.63%
Prior 7-Day Total 94,168
Calls: 66,006 (70%)
Puts: 28,162 (30%)
Prior 7-Day Average 13,452
Calls: 9,429 (70%)
Puts: 4,023 (30%)
Current vs Prior 7-Day Avg +9.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.37% | 14.00%
Prior 11.61% | 14.10%
Current vs Prior -2.07% | -0.69%
Prior 7-Day Avg 11.58% | 15.01%
Current vs 7-Day Avg -1.83% | -6.76%
Prior 7-Day Eod 11.61% | 14.10%
Current vs 7-Day Eod -2.07% | -0.69%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.34% | 11.50%
Calls: 15.17% | 16.09%
Puts: 3.51% | 6.90%
Prior 15.71% | 17.04%
Calls: 11.76% | 14.21%
Puts: 19.67% | 19.87%
Current vs Prior -40.55% | -32.51%
Prior 7-Day Avg 17.32% | 14.03%
Calls: 17.62% | 12.83%
Puts: 17.03% | 15.24%
Current vs 7-Day Avg -46.08% | -18.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($64.4K). Bullish P/C ratio of 0.61. Call-heavy open interest (9,854 calls vs 4,838 puts) suggests bullish positioning.

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 5 of results (avg 6.1%, best 3.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 214.705.00$4.856.2%190.49306
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.605.80$5.703.5%50.51120
$120.00Aug 218.508.90$8.704.6%--0.6635
$105.00Aug 211.902.05$1.987.6%20.23120
$110.00Aug 213.303.60$3.458.7%580.3682

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 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2127.1030.00$28.5510.2%--0.9211
$100.00Aug 2113.9015.60$14.7511.5%--0.8638
$105.00Aug 2110.2011.30$10.7510.2%30.7766
$110.00Aug 216.707.80$7.2515.2%120.64210
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2116.4018.70$17.5513.1%--0.8647
$125.00Aug 2111.9014.60$13.2520.4%--0.7884
$120.00Aug 218.508.90$8.704.6%--0.6635
$115.00Aug 215.605.80$5.703.5%50.51120

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 219, top 88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.751.00$0.8828.4%880.14165
$115.00Aug 214.705.00$4.856.2%190.49306
$110.00Aug 216.707.80$7.2515.2%120.64210
$140.00Aug 210.250.70$0.4893.7%100.07128
$120.00Aug 212.552.95$2.7514.5%40.34303
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 213.303.60$3.458.7%580.3682
$100.00Aug 210.951.15$1.0519.0%120.14767
$115.00Aug 215.605.80$5.703.5%50.51120
$90.00Aug 210.250.40$0.3345.5%40.0497
$105.00Aug 211.902.05$1.987.6%20.23120

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. 11 found (best R:R 14.62, avg 5.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$0.33$4.67$0.3314.15$130.33
$125.00$130.00Aug 21$0.67$4.33$0.676.46$125.67
$120.00$125.00Aug 21$1.20$3.80$1.203.17$121.20
$115.00$120.00Aug 21$2.10$2.90$2.101.38$117.10
$110.00$115.00Aug 21$2.40$2.60$2.401.08$112.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Aug 21$0.32$4.68$0.3214.62$94.68
$100.00$95.00Aug 21$0.40$4.60$0.4011.50$99.60
$105.00$100.00Aug 21$0.93$4.07$0.934.38$104.07
$110.00$105.00Aug 21$1.47$3.53$1.472.40$108.53
$115.00$110.00Aug 21$2.25$2.75$2.251.22$112.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 11.50, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$100.00Aug 21$13.80$13.80$1.2011.50$98.80
$100.00$105.00Aug 21$4.00$4.00$1.004.00$104.00
$105.00$110.00Aug 21$3.50$3.50$1.502.33$108.50
$110.00$115.00Aug 21$2.40$2.40$2.600.92$112.40
$115.00$120.00Aug 21$2.10$2.10$2.900.72$117.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$4.55$4.55$0.4510.11$120.45
$130.00$125.00Aug 21$4.30$4.30$0.706.14$125.70
$120.00$115.00Aug 21$3.00$3.00$2.001.50$117.00
$115.00$110.00Aug 21$2.25$2.25$2.750.82$112.75
$110.00$105.00Aug 21$1.47$1.47$3.530.42$108.53

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 9.26% of stock, avg 13.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$4.85$5.70$10.55$104.45$125.559.26%
$110.00Aug 21$7.25$3.45$10.70$99.30$120.709.39%
$120.00Aug 21$2.75$8.70$11.45$108.55$131.4510.05%
$105.00Aug 21$10.75$1.98$12.73$92.27$117.7311.17%
$125.00Aug 21$1.55$13.25$14.80$110.20$139.8012.99%
$100.00Aug 21$14.75$1.05$15.80$84.20$115.8013.87%
$130.00Aug 21$0.88$17.55$18.43$111.57$148.4316.18%
$85.00Aug 21$28.55$0.48$29.03$55.97$114.0325.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.05% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$95.00Aug 21$0.55$0.65$1.20$93.80$136.20
$135.00$80.00Aug 21$0.55$0.88$1.43$78.57$136.43
$130.00$95.00Aug 21$0.88$0.65$1.53$93.47$131.53
$135.00$100.00Aug 21$0.55$1.05$1.60$98.40$136.60
$130.00$80.00Aug 21$0.88$0.88$1.76$78.24$131.76
$130.00$100.00Aug 21$0.88$1.05$1.93$98.07$131.93
$125.00$95.00Aug 21$1.55$0.65$2.20$92.80$127.20
$125.00$80.00Aug 21$1.55$0.88$2.43$77.57$127.43
$135.00$105.00Aug 21$0.55$1.98$2.53$102.47$137.53
$125.00$100.00Aug 21$1.55$1.05$2.60$97.40$127.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 40.67, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.88$0.1240.67$120.12$134.88
90/95100/105Aug 21$4.32$0.686.35$90.68$104.32
95/100105/110Aug 21$3.90$1.103.55$96.10$108.90
90/95105/110Aug 21$3.82$1.183.24$91.18$108.82
115/120125/130Aug 21$3.67$1.332.76$116.33$128.67
105/110115/120Aug 21$3.57$1.432.50$106.43$118.57
110/115120/125Aug 21$3.45$1.552.23$111.55$123.45
100/105110/115Aug 21$3.33$1.671.99$101.67$113.33
115/120130/135Aug 21$3.33$1.671.99$116.67$133.33
100/105115/120Aug 21$3.03$1.971.54$101.97$118.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.26$4.7418.23
$110.00$115.00$120.00Aug 21$0.30$4.7015.67
$125.00$130.00$135.00Aug 21$0.34$4.6613.71
$100.00$105.00$110.00Aug 21$0.50$4.509.00
$120.00$125.00$130.00Aug 21$0.53$4.478.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.08$4.9261.50
$80.00$85.00$90.00Aug 21$0.25$4.7519.00
$85.00$90.00$95.00Aug 21$0.47$4.539.64
$95.00$100.00$105.00Aug 21$0.53$4.478.43
$100.00$105.00$110.00Aug 21$0.54$4.468.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.95, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$100.001:2Aug 21-$0.95$14.05
$125.00$130.001:2Aug 21-$0.21$4.79
$130.00$135.001:2Aug 21-$0.22$4.78
$140.00$145.001:2Aug 21-$0.28$4.72
$120.00$125.001:2Aug 21-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.01$4.99
$105.00$100.001:2Aug 21-$0.12$4.88
$100.00$95.001:2Aug 21-$0.25$4.75
$110.00$105.001:2Aug 21-$0.51$4.49
$90.00$85.001:2Aug 21-$0.63$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.12%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$4.700.490.9%4.12%5.06%19306
$120.00Aug 21$2.550.345.3%2.24%7.56%4303
$125.00Aug 21$1.350.229.7%1.18%10.89%--507
$130.00Aug 21$0.750.1414.1%0.66%14.75%88165
$135.00Aug 21$0.350.0918.5%0.31%18.79%2150
$140.00Aug 21$0.250.0722.9%0.22%23.09%10128
$145.00Aug 21$0.100.0627.3%0.09%27.35%--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, 190 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 $75.00 11-20 call last traded $48.50 on 06/12 (now $37.40/$39.30) — try a limit near $38.35. Also watch the $85.00 01-15 call last traded $27.20 on 07/13 (now $29.80/$31.40) — try a limit near $29.80; the $90.00 01-15 call last traded $30.59 on 06/15 (now $25.80/$27.50) — try a limit near $26.65. Most tradeable put: the $130.00 12-18 put last traded $26.34 on 07/17 (now $21.30/$21.90) — try a limit near $21.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$6.70$7.30$7.00$7.64 07/24$3.65–$11.40$7.00211
$110.00Sep 18$7.10$9.00$8.05$6.10 07/22$4.75–$13.20$7.108
$110.00Nov 20$10.80$12.60$11.70$13.85 07/24$7.90–$16.15$11.7068
$110.00Dec 18$12.20$13.30$12.75$13.70 07/24$8.85–$16.95$12.751.1K
$110.00Jan 15$12.70$15.20$13.95$16.60 07/24$9.75–$17.65$13.9536
$110.00Feb 19$13.90$16.40$15.15$13.70 07/16$11.20–$19.45$13.904
$110.00May 21$17.10$18.70$17.90$15.10 07/22$13.85–$22.90$17.1039
$115.00Aug 21$3.80$4.60$4.20$4.85 07/24$2.05–$8.45$4.20308
$115.00Sep 18$4.80$6.50$5.65$6.70 07/24$3.08–$9.25$5.657
$115.00Nov 20$8.10$10.80$9.45$8.70 07/23$6.25–$13.20$8.7031
$115.00Dec 18$9.00$11.90$10.45$9.00 07/17$7.05–$14.30$9.00145
$115.00Jan 15$10.30$12.80$11.55$13.10 07/24$7.95–$15.30$11.5535
$115.00Feb 19$12.40$14.30$13.35$12.00 06/18$9.25–$17.00$12.401
$115.00May 21$14.00$16.80$15.40$18.10 07/24$11.90–$20.35$15.4068
$105.00Aug 21$9.10$10.50$9.80$11.00 07/24$5.60–$15.20$9.8066
$105.00Sep 18$10.30$12.30$11.30$12.17 07/24$7.00–$16.45$11.303
$105.00Nov 20$13.40$15.70$14.55$13.50 07/10$10.15–$19.70$13.5011
$105.00Dec 18$14.40$16.10$15.25$10.70 06/30$11.40–$20.35$14.4019
$105.00Jan 15$15.50$17.50$16.50$11.70 06/29$12.00–$21.20$15.5014
$105.00Feb 19$17.60$19.50$18.55$13.80 06/30$13.30–$22.55$17.605
$105.00May 21$19.00$21.30$20.15$17.43 07/22$16.00–$26.05$19.0012
$120.00Aug 21$2.15$2.70$2.42$3.10 07/24$1.05–$5.80$2.42297
$120.00Sep 18$3.30$4.40$3.85$4.78 07/24$2.00–$6.45$3.8524
$120.00Nov 20$6.10$8.00$7.05$8.85 07/24$4.85–$10.55$7.0549
$120.00Dec 18$7.70$9.80$8.75$7.00 07/17$5.60–$11.65$7.70246
$120.00Jan 15$8.20$11.40$9.80$10.50 07/24$6.30–$12.85$9.8042
$120.00Feb 19$10.20$12.10$11.15$12.45 07/24$7.50–$14.10$11.1525
$120.00May 21$12.90$15.90$14.40$11.31 07/22$10.30–$17.85$12.907
$100.00Aug 21$12.60$14.60$13.60$14.43 07/24$8.40–$19.35$13.6041
$100.00Nov 20$16.60$19.70$18.15$19.50 07/24$12.80–$22.90$18.157
$100.00Dec 18$17.60$19.70$18.65$19.00 07/24$13.85–$23.80$18.6543
$100.00Jan 15$18.50$21.00$19.75$14.00 06/29$14.65–$24.35$18.5017
$100.00May 21$22.00$25.60$23.80$24.60 07/24$18.50–$28.75$23.80103
$125.00Aug 21$1.15$2.05$1.60$1.80 07/24$0.63–$3.05$1.60507
$125.00Sep 18$1.80$3.10$2.45$2.90 07/24$1.30–$4.85$2.4520
$125.00Nov 20$5.00$7.10$6.05$5.45 07/23$3.43–$8.10$5.4516
$125.00Dec 18$5.50$8.00$6.75$7.95 07/24$4.35–$9.70$6.75105
$125.00Jan 15$6.40$9.00$7.70$5.20 07/21$5.05–$9.95$6.4013
$125.00Feb 19$8.40$10.30$9.35$9.90 07/24$6.10–$11.85$9.351
$125.00May 21$10.10$13.00$11.55$12.85 07/24$9.20–$15.75$11.559
$95.00Aug 21$16.80$19.40$18.10$20.00 07/24$12.45–$24.40$18.105
$95.00Nov 20$19.80$22.30$21.05$20.00 06/17$15.90–$27.00$20.001
$95.00Dec 18$21.10$23.50$22.30$20.76 07/23$16.90–$27.40$21.1030
$95.00Jan 15$22.00$24.30$23.15$19.00 07/02$17.55–$28.05$22.0012
$95.00May 21$25.00$28.10$26.55$29.07 07/24$22.15–$31.95$26.553
$130.00Aug 21$0.45$1.00$0.73$1.00 07/24$0.33–$1.65$0.73153
$130.00Sep 18$0.85$1.75$1.30$1.99 07/24$0.93–$3.38$1.3057
$130.00Nov 20$3.60$5.70$4.65$4.80 07/24$2.53–$6.45$4.6531
$130.00Dec 18$4.40$6.00$5.20$6.00 07/24$3.30–$7.80$5.20118
$130.00Jan 15$5.00$6.80$5.90$3.70 07/21$4.05–$8.70$5.0024
$130.00May 21$8.50$12.70$10.60$9.70 07/06$7.40–$13.70$9.7017
$90.00Aug 21$21.70$24.00$22.85$19.40 07/15$16.35–$29.00$21.705
$90.00Dec 18$24.90$27.40$26.15$19.15 06/22$20.20–$31.50$24.9057
$90.00Jan 15$25.80$27.50$26.65$30.59 06/15$20.85–$32.05$26.651
$90.00May 21$28.50$31.60$30.05$26.30 07/17$24.20–$35.95$28.5026
$135.00Aug 21$0.15$0.70$0.43$0.38 07/21$0.33–$1.00$0.38150
$135.00Sep 18$0.60$1.50$1.05$1.10 07/24$0.68–$1.90$1.0513
$135.00Nov 20$2.50$3.70$3.10$4.00 07/24$1.88–$4.70$3.1055
$135.00Dec 18$3.60$5.50$4.55$4.28 07/24$2.70–$5.90$4.28145
$135.00Jan 15$4.00$6.70$5.35$4.65 07/23$3.13–$7.15$4.6528
$135.00Feb 19$5.00$7.40$6.20$3.80 06/29$4.00–$8.35$5.002
$135.00May 21$7.00$11.00$9.00$7.58 07/23$6.55–$11.70$7.5830
$85.00Aug 21$25.90$28.60$27.25$25.40 06/17$20.70–$33.95$25.9011
$85.00Dec 18$28.90$31.50$30.20$27.40 07/15$24.25–$35.70$28.903
$85.00Jan 15$29.80$31.40$30.60$27.20 07/13$24.90–$36.20$29.802
$140.00Aug 21$0.00$0.75$0.38$0.35 07/24$0.15–$0.70$0.35128
$140.00Sep 18$0.30$1.05$0.68$0.90 07/24$0.38–$1.55$0.685
$140.00Nov 20$1.30$2.70$2.00$2.40 07/24$1.60–$3.80$2.0078
$140.00Dec 18$2.20$3.30$2.75$3.54 07/24$1.90–$4.75$2.751.4K
$140.00Jan 15$3.10$4.20$3.65$3.40 07/23$2.45–$5.50$3.4063
$140.00Feb 19$3.20$6.30$4.75$3.30 06/29$3.50–$6.95$3.302
$140.00May 21$5.50$9.60$7.55$5.40 06/22$5.40–$10.10$5.503
$80.00Nov 20$32.40$34.70$33.55$38.16 06/16$27.60–$40.15$33.55--
$80.00Dec 18$32.90$35.80$34.35$28.80 06/22$28.25–$40.45$32.908
$80.00Feb 19$34.60$37.40$36.00$30.06 06/23$29.65–$41.45$34.602
$80.00May 21$35.50$39.10$37.30$33.76 07/02$31.75–$43.25$35.508
$145.00Aug 21$0.00$2.30$1.15$0.21 07/23$0.13–$1.27$0.21133
$145.00Nov 20$1.25$2.00$1.63$2.17 07/24$1.27–$2.58$1.6322
$145.00Dec 18$1.60$2.55$2.08$2.00 07/23$1.75–$3.63$2.0032
$145.00Jan 15$1.55$4.00$2.78$2.51 07/16$1.80–$4.10$2.5117
$145.00Feb 19$2.80$5.40$4.10$4.60 07/06$2.47–$5.70$4.104
$145.00May 21$4.50$8.60$6.55$7.00 07/24$4.95–$8.40$6.552
$75.00Nov 20$37.40$39.30$38.35$48.50 06/12$31.80–$44.70$38.351
$75.00Dec 18$37.40$40.70$39.05$51.25 06/04$32.40–$45.10$39.051
$75.00Feb 19$38.80$41.50$40.15--$40.15–$40.15—$38.802
$75.00May 21$39.50$43.80$41.65--$41.65–$41.65—$39.5015
$150.00Aug 21$0.00$1.60$0.80$0.25 07/24$0.13–$1.15$0.25455
$150.00Nov 20$0.90$2.35$1.63$1.30 07/23$0.63–$2.40$1.3056
$150.00Dec 18$1.30$2.50$1.90$1.50 07/17$1.20–$2.95$1.50154
$150.00Jan 15$1.70$3.80$2.75$1.70 07/21$1.75–$3.05$1.7038
$150.00Feb 19$2.25$4.20$3.23$2.90 07/22$2.17–$4.40$2.9030
$150.00May 21$3.80$6.40$5.10$4.37 07/20$3.78–$7.10$4.3716
$70.00Jan 15$42.20$45.30$43.75--$43.75–$43.75—$42.202
$70.00May 21$43.50$48.00$45.75--$45.75–$45.75—$43.506
$155.00Aug 21$0.00$1.55$0.78$0.15 07/14$0.25–$0.78$0.15122
$155.00Nov 20$0.10$3.20$1.65$0.81 06/22$0.45–$2.25$0.81137
$155.00Dec 18$0.90$1.60$1.25$1.25 07/10$0.73–$2.55$1.2538
$155.00Feb 19$1.65$3.30$2.47$2.35 07/16$2.03–$3.83$2.356
$155.00Jan 15$1.25$2.85$2.05--$2.05–$2.05—$1.251
$65.00May 21$48.00$51.50$49.75--$49.75–$49.75—$48.003
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$3.90$4.40$4.15$4.10 07/24$2.50–$8.20$4.1061
$110.00Sep 18$5.10$5.90$5.50$5.51 07/24$3.55–$9.55$5.5028
$110.00Nov 20$7.20$8.90$8.05$8.61 07/24$6.60–$12.05$8.0515
$110.00Dec 18$9.10$9.70$9.40$10.30 07/24$7.35–$13.05$9.40184
$110.00Jan 15$9.20$10.50$9.85$12.54 07/06$7.75–$13.65$9.8512
$110.00Feb 19$9.90$11.80$10.85$13.15 07/16$9.25–$14.50$10.8511
$110.00May 21$12.10$14.60$13.35$15.75 07/08$11.10–$16.45$13.3513
$115.00Aug 21$6.40$6.90$6.65$6.12 07/24$4.05–$11.80$6.40100
$115.00Sep 18$7.70$8.40$8.05$8.44 07/24$5.85–$13.00$8.058
$115.00Nov 20$10.70$11.30$11.00$14.00 07/15$8.15–$15.35$11.0010
$115.00Dec 18$10.50$12.20$11.35$12.10 07/24$9.15–$16.15$11.3534
$115.00Jan 15$11.80$13.00$12.40$9.49 06/10$9.90–$16.70$11.80--
$115.00May 21$14.80$16.30$15.55$17.36 06/17$13.50–$19.60$15.558
$105.00Aug 21$2.35$2.65$2.50$2.25 07/24$1.45–$5.50$2.35118
$105.00Sep 18$3.50$3.90$3.70$3.57 07/24$2.25–$6.75$3.5711
$105.00Nov 20$5.50$6.80$6.15$7.80 07/17$4.50–$9.45$6.1526
$105.00Dec 18$6.30$7.60$6.95$11.31 07/01$5.25–$10.30$6.9529
$105.00Jan 15$7.60$8.30$7.95$10.84 06/23$6.00–$11.00$7.954
$105.00Feb 19$7.90$9.40$8.65$11.28 07/20$7.35–$11.85$8.652
$105.00May 21$9.70$11.50$10.60$13.80 07/17$9.15–$13.75$10.603
$120.00Aug 21$9.10$11.00$10.05$13.55 07/16$6.30–$16.05$10.0535
$120.00Nov 20$12.90$15.40$14.15$18.95 07/09$10.75–$18.60$14.157
$120.00Dec 18$13.30$16.20$14.75$18.99 06/23$11.60–$19.45$14.75281
$120.00May 21$17.00$19.90$18.45$20.59 07/15$16.35–$22.80$18.4530
$120.00Feb 19$15.70$17.90$16.80--$16.80–$16.80—$15.702
$100.00Aug 21$1.25$1.50$1.38$1.42 07/24$0.95–$3.45$1.38725
$100.00Sep 18$2.25$2.55$2.40$2.40 07/24$1.40–$4.70$2.4021
$100.00Nov 20$4.00$5.00$4.50$7.35 07/13$3.25–$7.25$4.5066
$100.00Dec 18$4.40$5.90$5.15$6.90 07/23$3.90–$8.20$5.1549
$100.00Jan 15$5.20$6.60$5.90$8.36 07/14$4.90–$8.75$5.906
$100.00Feb 19$6.80$7.50$7.15$11.13 06/22$5.75–$9.75$7.151
$100.00May 21$8.60$9.30$8.95$9.51 07/24$7.45–$11.55$8.9563
$125.00Aug 21$13.30$15.10$14.20$19.35 07/20$9.35–$20.65$14.2084
$125.00Sep 18$14.40$15.10$14.75$17.33 07/23$10.70–$21.15$14.752
$125.00Nov 20$16.70$17.60$17.15$19.40 07/17$13.50–$22.60$17.1570
$125.00Dec 18$16.60$19.40$18.00$19.90 06/17$14.40–$23.30$18.0078
$125.00Jan 15$18.20$20.00$19.10$25.55 06/22$15.15–$23.70$19.105
$95.00Aug 21$0.45$1.10$0.78$0.88 07/24$0.45–$2.40$0.7887
$95.00Sep 18$1.25$1.60$1.43$1.60 07/24$1.13–$3.05$1.439
$95.00Nov 20$3.20$3.70$3.45$4.89 07/22$2.10–$5.45$3.4549
$95.00Dec 18$3.30$4.90$4.10$4.20 07/24$2.63–$6.30$4.1019
$95.00Jan 15$3.20$6.10$4.65$5.99 07/16$3.33–$6.80$4.6563
$95.00May 21$5.60$8.90$7.25$9.50 07/16$6.35–$9.55$7.2517
$95.00Feb 19$4.20$5.90$5.05--$5.05–$5.05—$4.201
$130.00Aug 21$17.50$19.20$18.35$20.83 07/23$13.20–$25.25$18.3547
$130.00Nov 20$20.30$21.20$20.75$30.70 06/26$16.75–$26.85$20.7520
$130.00Dec 18$21.30$21.90$21.60$26.34 07/17$17.50–$27.05$21.6058
$130.00Jan 15$21.60$23.60$22.60$27.16 06/18$18.30–$27.50$22.604
$130.00May 21$23.00$26.80$24.90$23.00 06/15$21.50–$29.60$23.0020
$90.00Aug 21$0.25$0.65$0.45$0.57 07/24$0.20–$1.25$0.4597
$90.00Sep 18$0.70$1.10$0.90$1.31 07/23$0.77–$1.75$0.906
$90.00Nov 20$2.05$2.60$2.33$3.40 07/06$1.95–$3.95$2.3314
$90.00Dec 18$2.20$3.70$2.95$3.50 07/23$2.20–$4.70$2.9597
$90.00Jan 15$3.20$3.70$3.45$6.75 06/26$2.80–$5.40$3.45115
$90.00May 21$4.20$7.20$5.70$6.50 07/24$4.85–$8.00$5.705
$135.00Aug 21$22.20$24.80$23.50$30.28 06/23$17.40–$30.40$23.509
$135.00Nov 20$24.20$25.20$24.70$29.99 06/24$20.55–$31.20$24.705
$135.00Dec 18$25.00$25.70$25.35$31.70 06/24$21.00–$31.70$25.3575
$135.00Jan 15$24.50$26.30$25.40$31.91 06/23$21.70–$32.00$25.4010
$135.00May 21$26.50$30.20$28.35$27.60 06/16$24.90–$33.60$27.603
$85.00Aug 21$0.10$0.40$0.25$0.38 07/23$0.25–$0.88$0.2515
$85.00Sep 18$0.35$0.60$0.48$0.84 07/23$0.45–$1.90$0.481
$85.00Nov 20$0.85$1.90$1.38$1.65 07/24$1.38–$2.70$1.382
$85.00Dec 18$1.50$3.60$2.55$2.35 07/23$1.65–$3.45$2.35288
$85.00Jan 15$2.35$2.95$2.65$3.60 07/14$2.45–$4.00$2.65463
$85.00Feb 19$2.20$4.20$3.20$4.40 07/08$2.83–$4.75$3.2010
$85.00May 21$3.10$5.40$4.25$5.55 07/14$3.53–$6.45$4.2515
$140.00Aug 21$26.90$29.60$28.25$34.75 07/20$22.05–$35.15$28.25--
$140.00Nov 20$28.50$31.20$29.85$33.97 06/18$24.50–$35.85$29.859
$140.00Dec 18$29.00$31.30$30.15$36.10 06/23$24.70–$36.05$30.1572
$80.00Aug 21$0.00$0.40$0.20$0.19 07/23$0.20–$1.10$0.1910
$80.00Nov 20$0.75$1.65$1.20$1.65 07/17$0.95–$2.08$1.20123
$80.00Dec 18$0.20$1.85$1.03$3.20 06/29$1.03–$2.60$1.0346
$80.00Jan 15$1.70$2.00$1.85$3.60 06/26$1.65–$2.90$1.8536
$80.00Feb 19$1.55$3.20$2.38$3.30 07/08$2.00–$3.50$2.3810
$80.00May 21$2.35$4.70$3.53$4.69 07/21$3.10–$5.10$3.535
$145.00Aug 21$31.40$34.70$33.05$39.10 07/16$26.90–$40.00$33.051
$145.00Nov 20$32.50$34.70$33.60$38.25 06/18$28.70–$40.50$33.6016
$145.00Dec 18$33.40$35.70$34.55$41.00 07/21$28.60–$40.75$34.5541
$145.00May 21$34.00$37.50$35.75$45.50 06/29$32.10–$42.25$35.7518
$75.00Aug 21$0.00$2.15$1.08$0.25 07/22$0.13–$1.18$0.2514
$75.00Nov 20$0.45$1.10$0.78$1.30 07/17$0.70–$2.08$0.7833
$75.00Dec 18$0.45$1.35$0.90$0.60 06/02$0.90–$1.83$0.602
$75.00Jan 15$0.70$1.40$1.05$1.80 07/13$1.05–$2.42$1.0518
$75.00May 21$1.85$3.00$2.42$4.85 06/30$2.42–$3.85$2.429
$150.00Aug 21$36.30$39.60$37.95$41.33 07/23$31.60–$45.15$37.95--
$150.00Nov 20$37.20$39.40$38.30$42.95 06/18$32.70–$45.45$38.30--
$150.00Dec 18$37.80$39.60$38.70$44.00 07/14$33.05–$45.55$38.7021
$150.00May 21$38.50$42.40$40.45$38.91 06/16$35.90–$46.40$38.915
$70.00Aug 21$0.00$1.95$0.98$0.25 07/02$0.25–$1.15$0.252
$70.00Nov 20$0.00$0.95$0.48$0.75 07/09$0.48–$1.78$0.483
$70.00Dec 18$0.50$1.25$0.88$0.95 07/06$0.70–$1.83$0.8817
$70.00Jan 15$0.40$1.35$0.88$1.50 06/22$0.65–$1.98$0.885
$70.00Feb 19$0.60$1.85$1.23$2.23 06/30$1.23–$2.33$1.232
$70.00May 21$0.65$3.60$2.13--$2.13–$2.13—$0.656
$155.00Aug 21$40.60$44.60$42.60$49.96 07/21$36.55–$50.15$42.602
$155.00Nov 20$41.50$44.80$43.15$53.85 06/30$37.10–$50.35$43.156
$155.00Dec 18$42.30$45.20$43.75$49.15 06/24$37.50–$50.45$43.759
$155.00May 21$43.80$45.80$44.80$47.81 06/18$39.75–$50.90$44.807
$65.00Nov 20$0.00$1.10$0.55--$0.55–$0.55—--11

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 178
Total Puts 108
Put/Call Ratio 0.61
Net Difference 70

Prior's Put/Call Breakdown

Total Calls 165
Total Puts 92
Put/Call Ratio 0.56
Net Difference 73

Prior 7-Day Put/Call Summary

Total Calls 5,112
Total Puts 1,556
Average Put/Call Ratio 0.38
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