Tour v482
LDOS
LEIDOS HLDGS INC
$118.44 +2.46%
(7/31 18:05) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 15:06)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 545
Calls: 353 (65%)
Puts: 192 (35%)
Prior (05/05) 626
Calls: 401 (64%)
Puts: 225 (36%)
Current vs Prior -12.94%
Calls: -11.97% (Calls)
Puts: -14.67% (Puts)
Prior 7-Day Total 5,951
Calls: 4,715 (79%)
Puts: 1,236 (21%)
Prior 7-Day Average 850
Calls: 673 (79%)
Puts: 176 (21%)
Current vs Prior 7-Day Avg -35.89%
Calls: -47.59%
Puts: +8.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $288.2K
Calls: $124.7K (43%)
Puts: $163.5K (57%)
Prior (05/05) $364.8K
Calls: $146.3K (40%)
Puts: $218.5K (60%)
Current vs Prior -20.99%
Calls: -14.76%
Puts: -25.16%
Prior 7-Day Total $3.74M
Calls: $3.25M (87%)
Puts: $485.3K (13%)
Prior 7-Day Average $533.6K
Calls: $464.2K (87%)
Puts: $69.3K (13%)
Current vs Prior 7-Day Avg -45.99%
Calls: -73.14%
Puts: +135.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 0.54
Prior (05/05) 0.56
Current vs Prior -3.06%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +53.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 14,898
Calls: 9,982 (67%)
Puts: 4,916 (33%)
Prior (05/05) 8,194
Calls: 4,909 (60%)
Puts: 3,285 (40%)
Current vs Prior +81.82%
Prior 7-Day Total 93,216
Calls: 64,857 (70%)
Puts: 28,359 (30%)
Prior 7-Day Average 13,316
Calls: 9,265 (70%)
Puts: 4,051 (30%)
Current vs Prior 7-Day Avg +11.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.23% | 14.10%
Prior 11.99% | 14.49%
Current vs Prior -6.37% | -2.68%
Prior 7-Day Avg 12.62% | 15.17%
Current vs 7-Day Avg -11.04% | -7.03%
Prior 7-Day Eod 11.99% | 14.49%
Current vs 7-Day Eod -6.37% | -2.68%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.78% | 13.41%
Calls: 8.22% | 10.06%
Puts: 13.33% | 16.77%
Prior 12.75% | 15.36%
Calls: 7.32% | 7.18%
Puts: 18.18% | 23.53%
Current vs Prior -15.45% | -12.70%
Prior 7-Day Avg 11.31% | 14.61%
Calls: 10.04% | 11.95%
Puts: 12.58% | 17.27%
Current vs 7-Day Avg -4.67% | -8.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. Call-heavy open interest (9,982 calls vs 4,916 puts) suggests bullish positioning. Rising open interest (up 82%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH

📈 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 4 of results (avg 8.1%, best 7.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2131.7034.00$32.857.0%--0.9211
$110.00Aug 2110.3011.10$10.707.5%60.75217
$115.00Aug 217.007.60$7.308.2%480.63308
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.709.60$9.159.8%10.6784

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.28, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 210.250.30$0.2817.9%140.05133
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.76, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2131.7034.00$32.857.0%--0.9211
$100.00Aug 2117.7020.10$18.9012.7%10.9138
$105.00Aug 2113.0015.60$14.3018.2%--0.8566
$110.00Aug 2110.3011.10$10.707.5%60.75217
$115.00Aug 217.007.60$7.308.2%480.63308
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2112.3014.30$13.3015.0%--0.7947
$125.00Aug 218.709.60$9.159.8%10.6784
$120.00Aug 215.606.40$6.0013.3%60.5235

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 356, top 93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 211.251.70$1.4830.4%930.21254
$115.00Aug 217.007.60$7.308.2%480.63308
$120.00Aug 214.404.90$4.6510.8%420.48303
$125.00Aug 212.353.00$2.6824.3%410.33477
$140.00Aug 210.250.50$0.3865.8%200.07133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.150.45$0.30100.0%240.0496
$115.00Aug 213.204.00$3.6022.2%160.37120
$105.00Aug 210.851.30$1.0841.7%130.14122
$110.00Aug 211.802.50$2.1532.6%90.25124
$100.00Aug 210.400.80$0.6066.7%70.08777

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 24.00, avg 5.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Aug 21$0.45$4.55$0.4510.11$135.45
$130.00$135.00Aug 21$0.65$4.35$0.656.69$130.65
$125.00$130.00Aug 21$1.20$3.80$1.203.17$126.20
$120.00$125.00Aug 21$1.97$3.03$1.971.54$121.97
$115.00$120.00Aug 21$2.65$2.35$2.650.89$117.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Aug 21$0.20$4.80$0.2024.00$94.80
$105.00$100.00Aug 21$0.48$4.52$0.489.42$104.52
$110.00$105.00Aug 21$1.07$3.93$1.073.67$108.93
$115.00$110.00Aug 21$1.45$3.55$1.452.45$113.55
$120.00$115.00Aug 21$2.40$2.60$2.401.08$117.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 13.29, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$100.00Aug 21$13.95$13.95$1.0513.29$98.95
$100.00$105.00Aug 21$4.60$4.60$0.4011.50$104.60
$105.00$110.00Aug 21$3.60$3.60$1.402.57$108.60
$110.00$115.00Aug 21$3.40$3.40$1.602.12$113.40
$115.00$120.00Aug 21$2.65$2.65$2.351.13$117.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$4.15$4.15$0.854.88$125.85
$125.00$120.00Aug 21$3.15$3.15$1.851.70$121.85
$120.00$115.00Aug 21$2.40$2.40$2.600.92$117.60
$115.00$110.00Aug 21$1.45$1.45$3.550.41$113.55
$110.00$105.00Aug 21$1.07$1.07$3.930.27$108.93

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 8.99% of stock, avg 13.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$4.65$6.00$10.65$109.35$130.658.99%
$115.00Aug 21$7.30$3.60$10.90$104.10$125.909.20%
$125.00Aug 21$2.68$9.15$11.83$113.17$136.839.99%
$110.00Aug 21$10.70$2.15$12.85$97.15$122.8510.85%
$130.00Aug 21$1.48$13.30$14.78$115.22$144.7812.48%
$105.00Aug 21$14.30$1.08$15.38$89.62$120.3812.99%
$100.00Aug 21$18.90$0.60$19.50$80.50$119.5016.46%
$85.00Aug 21$32.85$0.48$33.33$51.67$118.3328.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.74% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$95.00Aug 21$0.38$0.50$0.88$94.12$140.88
$140.00$100.00Aug 21$0.38$0.60$0.98$99.02$140.98
$135.00$95.00Aug 21$0.83$0.50$1.33$93.67$136.33
$135.00$100.00Aug 21$0.83$0.60$1.43$98.57$136.43
$140.00$105.00Aug 21$0.38$1.08$1.46$103.54$141.46
$135.00$105.00Aug 21$0.83$1.08$1.91$103.09$136.91
$130.00$95.00Aug 21$1.48$0.50$1.98$93.02$131.98
$130.00$100.00Aug 21$1.48$0.60$2.08$97.92$132.08
$140.00$110.00Aug 21$0.38$2.15$2.53$107.47$142.53
$130.00$105.00Aug 21$1.48$1.08$2.56$102.44$132.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 24.00, avg credit $2.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Aug 21$4.80$0.2024.00$90.20$104.80
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
100/105110/115Aug 21$3.88$1.123.46$101.12$113.88
90/95105/110Aug 21$3.80$1.203.17$91.20$108.80
120/125130/135Aug 21$3.80$1.203.17$121.20$133.80
105/110115/120Aug 21$3.72$1.282.91$106.28$118.72
90/95110/115Aug 21$3.60$1.402.57$91.40$113.60
115/120125/130Aug 21$3.60$1.402.57$116.40$128.60
120/125135/140Aug 21$3.60$1.402.57$121.40$138.60
110/115120/125Aug 21$3.42$1.582.16$111.58$123.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$0.35$4.6513.29
$125.00$130.00$135.00Aug 21$0.55$4.458.09
$115.00$120.00$125.00Aug 21$0.68$4.326.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.38$4.6212.16
$95.00$100.00$105.00Aug 21$0.38$4.6212.16
$105.00$110.00$115.00Aug 21$0.38$4.6212.16
$100.00$105.00$110.00Aug 21$0.59$4.417.47
$115.00$120.00$125.00Aug 21$0.75$4.255.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-4.95, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$100.001:2Aug 21-$4.95$10.05
$145.00$150.001:2Aug 21-$0.12$4.88
$130.00$135.001:2Aug 21-$0.18$4.82
$140.00$145.001:2Aug 21-$0.18$4.82
$125.00$130.001:2Aug 21-$0.28$4.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.01$4.99
$95.00$90.001:2Aug 21-$0.10$4.90
$105.00$100.001:2Aug 21-$0.12$4.88
$100.00$95.001:2Aug 21-$0.40$4.60
$90.00$85.001:2Aug 21-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.71%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$4.400.481.3%3.71%5.03%42303
$125.00Aug 21$2.350.335.5%1.98%7.52%41477
$130.00Aug 21$1.250.219.8%1.06%10.82%93254
$135.00Aug 21$0.550.1314.0%0.46%14.45%6151
$140.00Aug 21$0.250.0718.2%0.21%18.41%20133

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, 199 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 12-18 call last traded $19.40 on 07/31 (now $20.50/$21.60) — try a limit near $20.50. Also watch the $75.00 02-19 call last traded $34.05 on 06/23 (now $41.50/$43.80) — try a limit near $41.50; the $90.00 05-21 call last traded $32.30 on 07/31 (now $31.70/$33.50) — try a limit near $32.30. Most tradeable put: the $135.00 12-18 put last traded $22.50 on 07/28 (now $22.70/$23.90) — try a limit near $22.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$5.10$6.10$5.60$5.75 07/31$2.05–$8.45$5.60306
$115.00Sep 18$6.70$7.70$7.20$6.43 07/31$3.08–$9.25$6.707
$115.00Nov 20$10.10$12.20$11.15$8.70 07/23$6.25–$13.20$10.1031
$115.00Dec 18$11.10$12.40$11.75$10.60 07/31$7.05–$14.30$11.10145
$115.00Jan 15$11.90$14.40$13.15$14.70 07/29$7.95–$15.30$13.1535
$115.00Feb 19$13.40$15.70$14.55$12.00 06/18$9.25–$17.00$13.401
$115.00May 21$16.30$18.90$17.60$15.50 07/31$11.90–$20.35$16.3068
$120.00Aug 21$2.85$3.90$3.38$3.50 07/31$1.05–$5.80$3.38303
$120.00Sep 18$4.40$5.50$4.95$3.60 07/30$2.00–$6.45$4.4023
$120.00Nov 20$7.80$9.60$8.70$9.10 07/29$4.85–$10.55$8.7049
$120.00Dec 18$8.70$11.10$9.90$8.30 07/30$5.60–$11.65$8.70247
$120.00Jan 15$9.60$11.80$10.70$9.53 07/30$6.30–$12.85$9.6043
$120.00Feb 19$11.00$12.70$11.85$10.70 07/30$7.50–$14.10$11.0026
$120.00May 21$14.00$16.80$15.40$14.19 07/30$10.30–$17.85$14.198
$110.00Aug 21$8.20$9.20$8.70$7.13 07/31$3.65–$11.40$8.20210
$110.00Sep 18$9.60$11.00$10.30$12.08 07/28$4.75–$13.20$10.308
$110.00Nov 20$12.90$14.70$13.80$13.00 07/27$7.90–$16.15$13.0068
$110.00Dec 18$13.90$16.10$15.00$12.75 07/30$8.85–$16.95$13.901.1K
$110.00Jan 15$14.70$16.30$15.50$13.50 07/30$9.75–$17.65$14.7036
$110.00Feb 19$16.10$18.60$17.35$13.70 07/16$11.20–$19.45$16.104
$110.00May 21$18.90$21.80$20.35$18.00 07/30$13.85–$22.90$18.9041
$125.00Aug 21$1.85$2.45$2.15$2.15 07/31$0.63–$3.05$2.15507
$125.00Sep 18$2.75$4.00$3.38$3.20 07/31$1.30–$4.85$3.2020
$125.00Nov 20$6.30$7.20$6.75$8.17 07/28$3.43–$8.10$6.7516
$125.00Dec 18$6.80$8.60$7.70$8.92 07/28$4.35–$9.70$7.70105
$125.00Jan 15$7.60$9.70$8.65$7.90 07/30$5.05–$9.95$7.9013
$125.00Feb 19$9.00$10.60$9.80$9.30 07/30$6.10–$11.85$9.302
$125.00May 21$11.60$14.60$13.10$12.01 07/31$9.20–$15.75$12.019
$105.00Aug 21$11.00$13.10$12.05$10.70 07/31$5.60–$15.20$11.0066
$105.00Sep 18$13.20$14.40$13.80$13.20 07/29$7.00–$16.45$13.203
$105.00Nov 20$16.20$17.90$17.05$13.50 07/10$10.15–$19.70$16.2011
$105.00Dec 18$17.00$18.90$17.95$18.00 07/29$11.40–$20.35$17.9519
$105.00Jan 15$17.70$19.80$18.75$11.70 06/29$12.00–$21.20$17.7014
$105.00Feb 19$19.10$21.50$20.30$13.80 06/30$13.30–$22.55$19.105
$105.00May 21$20.50$23.20$21.85$17.43 07/22$16.00–$26.05$20.5012
$130.00Aug 21$0.95$1.35$1.15$1.24 07/31$0.33–$1.65$1.15165
$130.00Sep 18$1.80$3.30$2.55$2.00 07/31$0.93–$3.38$2.0057
$130.00Nov 20$4.90$5.60$5.25$4.80 07/31$2.53–$6.45$4.9091
$130.00Dec 18$5.10$7.10$6.10$5.10 07/30$3.30–$7.80$5.10151
$130.00Jan 15$6.00$8.00$7.00$8.20 07/28$4.05–$8.70$7.0024
$130.00Feb 19$7.30$9.80$8.55$7.80 07/30$5.10–$9.90$7.801
$130.00May 21$11.30$12.70$12.00$9.70 07/06$7.40–$13.70$11.3017
$100.00Aug 21$15.40$17.30$16.35$13.50 07/30$8.40–$19.35$15.4038
$100.00Nov 20$19.80$21.20$20.50$20.10 07/29$12.80–$22.90$20.107
$100.00Dec 18$20.50$21.60$21.05$19.40 07/31$13.85–$23.80$20.5043
$100.00Jan 15$20.70$23.10$21.90$14.00 06/29$14.65–$24.35$20.7017
$100.00May 21$24.20$27.20$25.70$26.50 07/29$18.50–$28.75$25.70103
$135.00Aug 21$0.45$0.75$0.60$0.60 07/31$0.33–$1.00$0.60150
$135.00Sep 18$1.00$1.90$1.45$1.80 07/29$0.68–$1.90$1.4513
$135.00Nov 20$3.60$5.00$4.30$3.80 07/31$1.88–$4.70$3.8056
$135.00Dec 18$3.90$5.80$4.85$4.60 07/31$2.70–$5.90$4.60153
$135.00Jan 15$4.70$6.70$5.70$4.20 07/31$3.13–$7.15$4.7028
$135.00Feb 19$5.90$8.10$7.00$3.80 06/29$4.00–$8.35$5.902
$135.00May 21$7.90$11.50$9.70$7.58 07/23$6.55–$11.70$7.9030
$95.00Aug 21$19.90$21.60$20.75$24.50 07/28$12.45–$24.40$20.755
$95.00Nov 20$22.80$25.10$23.95$20.00 06/17$15.90–$27.00$22.801
$95.00Dec 18$23.60$25.60$24.60$20.76 07/23$16.90–$27.40$23.6030
$95.00Jan 15$24.00$26.80$25.40$19.00 07/02$17.55–$28.05$24.0012
$95.00Feb 19$25.40$27.80$26.60$24.40 07/30$18.85–$29.85$25.401
$95.00May 21$27.00$29.80$28.40$29.07 07/24$22.15–$31.95$28.403
$140.00Aug 21$0.25$0.65$0.45$0.36 07/31$0.15–$0.70$0.36128
$140.00Sep 18$0.55$1.00$0.78$0.80 07/31$0.38–$1.55$0.785
$140.00Nov 20$2.35$3.30$2.83$2.90 07/31$1.60–$3.80$2.8379
$140.00Dec 18$3.00$4.90$3.95$3.18 07/30$1.90–$4.75$3.181.4K
$140.00Jan 15$3.60$5.70$4.65$5.60 07/29$2.45–$5.50$4.6563
$140.00Feb 19$4.60$7.00$5.80$3.30 06/29$3.50–$6.95$4.602
$140.00May 21$6.50$9.70$8.10$8.05 07/27$5.40–$10.10$8.053
$90.00Aug 21$24.50$26.70$25.60$19.40 07/15$16.35–$29.00$24.505
$90.00Dec 18$27.50$30.30$28.90$31.99 07/28$20.20–$31.50$28.9057
$90.00Jan 15$27.90$30.80$29.35$30.59 06/15$20.85–$32.05$29.351
$90.00May 21$31.70$33.50$32.60$32.30 07/31$24.20–$35.95$32.3026
$145.00Aug 21$0.15$0.80$0.48$0.32 07/28$0.13–$1.27$0.32133
$145.00Nov 20$1.65$2.45$2.05$2.17 07/27$1.27–$2.58$2.0522
$145.00Dec 18$2.25$3.10$2.68$2.58 07/31$1.75–$3.63$2.5832
$145.00Jan 15$2.80$4.50$3.65$2.51 07/16$1.80–$4.10$2.8017
$145.00Feb 19$3.80$6.00$4.90$4.60 07/06$2.47–$5.70$4.604
$145.00May 21$5.50$9.10$7.30$7.00 07/24$4.95–$8.40$7.002
$85.00Aug 21$29.50$31.70$30.60$25.40 06/17$20.70–$33.95$29.5011
$85.00Dec 18$31.80$34.50$33.15$27.40 07/15$24.25–$35.70$31.803
$85.00Jan 15$32.20$35.00$33.60$27.20 07/13$24.90–$36.20$32.202
$150.00Aug 21$0.00$0.70$0.35$0.30 07/31$0.13–$1.15$0.30455
$150.00Nov 20$1.25$2.00$1.63$1.70 07/31$0.63–$2.40$1.6356
$150.00Dec 18$1.00$2.80$1.90$1.89 07/31$1.20–$2.95$1.89154
$150.00Jan 15$1.15$3.90$2.53$3.00 07/27$1.75–$3.05$2.5338
$150.00Feb 19$3.00$5.00$4.00$2.90 07/22$2.17–$4.40$3.0030
$150.00May 21$4.70$7.50$6.10$4.37 07/20$3.78–$7.10$4.7016
$80.00Nov 20$35.80$38.30$37.05$38.16 06/16$27.60–$40.15$37.05--
$80.00Dec 18$36.20$38.80$37.50$28.80 06/22$28.25–$40.45$36.208
$80.00Feb 19$36.60$40.00$38.30$30.06 06/23$29.65–$41.45$36.602
$80.00May 21$38.00$41.90$39.95$40.60 07/31$31.75–$43.25$39.958
$155.00Aug 21$0.00$1.00$0.50$0.15 07/14$0.25–$0.78$0.15122
$155.00Nov 20$0.40$1.85$1.13$0.81 06/22$0.45–$2.25$0.81137
$155.00Dec 18$1.25$1.85$1.55$1.50 07/30$0.73–$2.55$1.5037
$155.00Jan 15$1.65$3.60$2.63$2.65 07/28$1.00–$2.63$2.631
$155.00Feb 19$1.30$4.10$2.70$2.35 07/16$2.03–$3.83$2.356
$75.00Nov 20$40.20$42.80$41.50$48.50 06/12$31.80–$44.70$41.501
$75.00Dec 18$40.70$43.40$42.05$51.25 06/04$32.40–$45.10$42.051
$75.00Feb 19$41.50$43.80$42.65$34.05 06/23$33.85–$45.85$41.502
$75.00May 21$42.00$46.40$44.20$36.00 07/01$35.50–$47.10$42.0015
$160.00Aug 21$0.00$0.75$0.38$0.19 07/24$0.20–$1.13$0.1977
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$4.10$5.40$4.75$5.20 07/31$4.05–$11.80$4.75120
$115.00Sep 18$6.20$7.10$6.65$7.16 07/31$5.85–$13.00$6.658
$115.00Nov 20$8.60$10.70$9.65$14.00 07/15$8.15–$15.35$9.6510
$115.00Dec 18$9.70$11.70$10.70$11.40 07/31$9.15–$16.15$10.7034
$115.00Jan 15$10.10$12.40$11.25$9.49 06/10$9.90–$16.70$10.10--
$115.00May 21$13.50$15.80$14.65$15.17 07/31$13.50–$19.60$14.658
$120.00Aug 21$7.50$8.10$7.80$13.55 07/16$6.30–$16.05$7.8035
$120.00Nov 20$11.30$13.40$12.35$18.95 07/09$10.75–$18.60$12.357
$120.00Dec 18$12.60$13.70$13.15$13.40 07/29$11.60–$19.45$13.15281
$120.00Feb 19$13.70$16.40$15.05$13.75 07/28$13.65–$20.85$13.752
$120.00May 21$15.70$18.70$17.20$20.59 07/15$16.35–$22.80$17.2030
$110.00Aug 21$2.35$3.30$2.83$3.80 07/31$2.50–$8.20$2.8382
$110.00Sep 18$3.80$4.90$4.35$5.51 07/30$3.55–$9.55$4.3529
$110.00Nov 20$6.40$8.40$7.40$8.90 07/30$6.60–$12.05$7.4016
$110.00Dec 18$7.20$8.70$7.95$9.50 07/31$7.35–$13.05$7.95185
$110.00Jan 15$7.90$9.80$8.85$9.70 07/27$7.75–$13.65$8.8512
$110.00Feb 19$8.80$11.40$10.10$13.15 07/16$9.25–$14.50$10.1011
$110.00May 21$11.50$12.80$12.15$15.75 07/08$11.10–$16.45$12.1513
$125.00Aug 21$10.70$12.20$11.45$9.94 07/28$9.35–$20.65$10.7084
$125.00Sep 18$12.00$13.20$12.60$17.33 07/23$10.70–$21.15$12.602
$125.00Nov 20$14.40$16.40$15.40$13.85 07/28$13.50–$22.60$14.4070
$125.00Dec 18$15.10$17.40$16.25$19.90 06/17$14.40–$23.30$16.2578
$125.00Jan 15$15.80$18.20$17.00$25.55 06/22$15.15–$23.70$17.005
$105.00Aug 21$1.50$1.95$1.73$2.60 07/31$1.45–$5.50$1.73120
$105.00Sep 18$2.60$3.40$3.00$2.87 07/29$2.25–$6.75$2.8711
$105.00Nov 20$4.70$6.30$5.50$7.80 07/17$4.50–$9.45$5.5026
$105.00Dec 18$5.30$7.40$6.35$5.66 07/28$5.25–$10.30$5.6629
$105.00Jan 15$6.00$8.20$7.10$10.84 06/23$6.00–$11.00$7.104
$105.00Feb 19$6.90$9.30$8.10$11.28 07/20$7.35–$11.85$8.102
$105.00May 21$8.80$10.60$9.70$10.23 07/31$9.15–$13.75$9.703
$130.00Aug 21$14.60$17.50$16.05$16.22 07/29$13.20–$25.25$16.0547
$130.00Nov 20$18.40$19.50$18.95$30.70 06/26$16.75–$26.85$18.9520
$130.00Dec 18$18.80$20.20$19.50$26.34 07/17$17.50–$27.05$19.5058
$130.00Jan 15$19.10$20.80$19.95$27.16 06/18$18.30–$27.50$19.954
$130.00May 21$22.50$23.90$23.20$22.90 07/28$21.50–$29.60$22.9020
$100.00Aug 21$0.80$1.10$0.95$1.40 07/31$0.95–$3.45$0.95767
$100.00Sep 18$1.65$2.15$1.90$2.70 07/30$1.40–$4.70$1.9022
$100.00Nov 20$3.30$4.60$3.95$4.10 07/29$3.25–$7.25$3.9566
$100.00Dec 18$3.90$5.10$4.50$6.90 07/23$3.90–$8.20$4.5049
$100.00Jan 15$4.50$6.10$5.30$5.00 07/28$4.90–$8.75$5.006
$100.00Feb 19$5.30$7.50$6.40$7.00 07/30$5.75–$9.75$6.40201
$100.00May 21$7.10$8.90$8.00$9.17 07/30$7.45–$11.55$8.00161
$135.00Aug 21$19.00$22.00$20.50$30.28 06/23$17.40–$30.40$20.509
$135.00Nov 20$21.90$23.30$22.60$29.99 06/24$20.55–$31.20$22.605
$135.00Dec 18$22.70$23.90$23.30$22.50 07/28$21.00–$31.70$22.7075
$135.00Jan 15$22.70$24.50$23.60$23.85 07/29$21.70–$32.00$23.6010
$135.00May 21$24.50$28.20$26.35$27.60 06/16$24.90–$33.60$26.353
$95.00Aug 21$0.35$1.00$0.68$0.55 07/31$0.45–$2.40$0.5593
$95.00Sep 18$0.95$1.25$1.10$1.30 07/31$1.10–$3.05$1.1010
$95.00Nov 20$2.35$3.20$2.78$3.40 07/30$2.10–$5.45$2.7849
$95.00Dec 18$3.20$3.80$3.50$3.30 07/28$2.63–$6.25$3.3019
$95.00Jan 15$3.00$4.80$3.90$4.90 07/27$3.33–$6.80$3.9063
$95.00Feb 19$4.00$5.70$4.85$5.07 07/29$4.30–$7.70$4.851
$95.00May 21$5.90$7.30$6.60$9.50 07/16$6.35–$9.55$6.6017
$140.00Aug 21$24.10$26.70$25.40$34.75 07/20$22.05–$35.15$25.40--
$140.00Nov 20$24.90$28.20$26.55$33.97 06/18$24.50–$35.85$26.559
$140.00Dec 18$26.30$28.10$27.20$36.10 06/23$24.70–$36.05$27.2072
$90.00Aug 21$0.00$0.45$0.23$0.34 07/31$0.20–$1.23$0.2397
$90.00Sep 18$0.45$2.25$1.35$1.05 07/30$0.77–$1.75$1.0515
$90.00Nov 20$1.80$2.25$2.03$2.40 07/30$1.95–$3.95$2.0315
$90.00Dec 18$2.00$3.20$2.60$3.50 07/23$2.20–$4.70$2.6097
$90.00Jan 15$2.15$3.60$2.88$3.10 07/27$2.80–$5.40$2.88115
$90.00May 21$4.20$6.10$5.15$6.50 07/24$4.85–$8.00$5.155
$145.00Aug 21$28.80$31.60$30.20$39.10 07/16$26.90–$40.00$30.201
$145.00Nov 20$29.70$32.40$31.05$38.25 06/18$28.70–$40.50$31.0516
$145.00Dec 18$30.90$32.80$31.85$41.00 07/21$28.60–$40.75$31.8541
$145.00May 21$32.50$35.60$34.05$45.50 06/29$32.10–$42.25$34.0518
$85.00Aug 21$0.05$0.90$0.48$0.38 07/23$0.25–$0.88$0.3815
$85.00Sep 18$0.00$0.85$0.43$0.52 07/30$0.43–$1.90$0.434
$85.00Nov 20$0.85$2.00$1.43$1.65 07/24$1.38–$2.70$1.432
$85.00Dec 18$1.25$1.80$1.53$1.87 07/27$1.53–$3.45$1.53288
$85.00Jan 15$1.75$3.30$2.53$2.75 07/30$2.45–$4.00$2.53463
$85.00Feb 19$2.20$4.30$3.25$4.40 07/08$2.83–$4.75$3.2510
$85.00May 21$3.20$4.70$3.95$5.55 07/14$3.53–$6.45$3.9515
$150.00Aug 21$34.10$36.50$35.30$41.33 07/23$31.60–$45.15$35.30--
$150.00Nov 20$33.60$36.80$35.20$42.95 06/18$32.70–$45.45$35.20--
$150.00Dec 18$34.70$37.00$35.85$44.00 07/14$33.05–$45.55$35.8521
$150.00May 21$36.00$40.50$38.25$38.91 06/16$35.90–$46.40$38.255
$80.00Aug 21$0.00$2.15$1.08$0.15 07/27$0.20–$1.10$0.1510
$80.00Nov 20$0.65$1.65$1.15$1.20 07/30$0.95–$2.08$1.15125
$80.00Dec 18$0.80$1.30$1.05$3.20 06/29$1.03–$2.60$1.0546
$80.00Jan 15$0.50$2.10$1.30$1.55 07/27$1.30–$2.90$1.3036
$80.00Feb 19$1.50$3.20$2.35$3.30 07/08$2.00–$3.50$2.3510
$80.00May 21$2.60$4.60$3.60$4.69 07/21$3.10–$5.10$3.605
$155.00Aug 21$37.80$41.00$39.40$36.60 07/28$36.55–$50.15$37.802
$155.00Nov 20$38.70$41.50$40.10$53.85 06/30$37.10–$50.35$40.106
$155.00Dec 18$38.80$41.90$40.35$49.15 06/24$37.50–$50.45$40.359
$155.00May 21$40.00$43.50$41.75$47.81 06/18$39.75–$50.90$41.757
$75.00Aug 21$0.00$2.15$1.08$0.25 07/22$0.13–$1.18$0.2514
$75.00Nov 20$0.45$0.80$0.63$0.85 07/30$0.63–$2.08$0.6335
$75.00Dec 18$0.40$1.50$0.95--$0.90–$1.83$0.402
$75.00Jan 15$0.65$3.20$1.93$1.80 07/13$1.05–$2.42$1.8018
$75.00May 21$1.50$3.90$2.70$2.95 07/27$2.42–$3.85$2.709
$160.00Aug 21$42.40$46.50$44.45$54.07 07/16$41.55–$55.15$44.455
$160.00Dec 18$43.30$46.60$44.95$51.15 07/15$41.95–$55.15$44.9515
$160.00May 21$44.40$47.80$46.10$57.64 06/25$43.85–$55.45$46.102
$70.00Aug 21$0.00$2.15$1.08$0.25 07/02$0.25–$1.15$0.252
$70.00Nov 20$0.00$0.85$0.43$0.75 07/09$0.43–$1.78$0.433
$70.00Dec 18$0.05$1.20$0.63$0.95 07/06$0.63–$1.83$0.6317
$70.00Jan 15$0.30$1.30$0.80$1.50 06/22$0.65–$1.98$0.805

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 353
Total Puts 192
Put/Call Ratio 0.54
Net Difference 161

Prior's Put/Call Breakdown

Total Calls 401
Total Puts 225
Put/Call Ratio 0.56
Net Difference 176

Prior 7-Day Put/Call Summary

Total Calls 4,715
Total Puts 1,236
Average Put/Call Ratio 0.36
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