Tour v490
LDOS
LEIDOS HLDGS INC
$129.12 +8.76%
(8/3 18:03) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 15:06)
◀ 8/4 14:07 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 1,414
Calls: 1,047 (74%)
Puts: 367 (26%)
Prior (05/05) 626
Calls: 401 (64%)
Puts: 225 (36%)
Current vs Prior +125.88%
Calls: +161.10% (Calls)
Puts: +63.11% (Puts)
Prior 7-Day Total 5,915
Calls: 4,669 (79%)
Puts: 1,246 (21%)
Prior 7-Day Average 845
Calls: 667 (79%)
Puts: 178 (21%)
Current vs Prior 7-Day Avg +67.34%
Calls: +56.97%
Puts: +106.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $757.3K
Calls: $698.8K (92%)
Puts: $58.5K (8%)
Prior (05/05) $364.8K
Calls: $146.3K (40%)
Puts: $218.5K (60%)
Current vs Prior +107.61%
Calls: +377.67%
Puts: -73.20%
Prior 7-Day Total $3.74M
Calls: $3.26M (87%)
Puts: $482.8K (13%)
Prior 7-Day Average $534.9K
Calls: $465.9K (87%)
Puts: $69.0K (13%)
Current vs Prior 7-Day Avg +41.59%
Calls: +49.99%
Puts: -15.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.35
Prior (05/05) 0.56
Current vs Prior -37.53%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -7.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 15,089
Calls: 10,170 (67%)
Puts: 4,919 (33%)
Prior (05/05) 8,194
Calls: 4,909 (60%)
Puts: 3,285 (40%)
Current vs Prior +84.15%
Prior 7-Day Total 95,294
Calls: 65,893 (69%)
Puts: 29,401 (31%)
Prior 7-Day Average 13,613
Calls: 9,413 (69%)
Puts: 4,200 (31%)
Current vs Prior 7-Day Avg +10.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.10% | 12.97%
Prior 11.37% | 14.00%
Current vs Prior -19.93% | -7.33%
Prior 7-Day Avg 12.36% | 14.89%
Current vs 7-Day Avg -26.35% | -12.90%
Prior 7-Day Eod 11.37% | 14.00%
Current vs 7-Day Eod -19.93% | -7.33%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.45% | 23.07%
Calls: 26.09% | 13.04%
Puts: 26.80% | 33.11%
Prior 9.34% | 11.50%
Calls: 15.17% | 16.09%
Puts: 3.51% | 6.90%
Current vs Prior +183.19% | +100.61%
Prior 7-Day Avg 11.23% | 14.49%
Calls: 10.94% | 12.51%
Puts: 11.52% | 16.46%
Current vs 7-Day Avg +135.53% | +59.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($698.8K) vs puts ($58.5K). Massive premium surge with dollar volume up 108% vs prior. Unusually high activity with volume up 126% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (1,047 calls vs 367 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
14:05BULLISHBULLISHBULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2118.2020.10$19.159.9%50.95212
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.42, cheapest $0.28)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.250.30$0.2817.9%490.05128
$115.00Aug 210.500.60$0.5518.2%190.10131

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2123.0025.60$24.3010.7%91.0066
$110.00Aug 2118.2020.10$19.159.9%50.95212
$115.00Aug 2113.6015.60$14.6013.7%460.91317
$115.00Sep 1815.2017.60$16.4014.6%--0.8123
$120.00Aug 219.6011.20$10.4015.4%460.80323
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 217.009.10$8.0526.1%80.719
$130.00Aug 214.205.50$4.8526.8%30.5347

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 738, top 85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 211.152.50$1.8373.8%790.29164
$130.00Aug 213.304.40$3.8528.6%590.47267
$140.00Aug 210.701.30$1.0060.0%590.17136
$150.00Sep 180.801.45$1.1357.5%520.1411
$115.00Aug 2113.6015.60$14.6013.7%460.91317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.100.20$0.1566.7%850.03146
$110.00Aug 210.250.30$0.2817.9%490.05128
$120.00Aug 211.201.55$1.3825.4%260.2036
$125.00Aug 212.303.10$2.7029.6%230.3583
$115.00Aug 210.500.60$0.5518.2%190.10131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 8.5%, max 15.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 21Sep 1843.1%38.1%13.2%62468
$120.00Aug 21Sep 1841.5%36.9%12.4%67361
$125.00Aug 21Sep 1839.5%35.8%10.3%41533
$140.00Aug 21Sep 1839.6%39.2%1.0%100158
$115.00Aug 21Sep 1841.7%41.3%0.9%46340
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1850.4%43.8%15.0%87162
$120.00Aug 21Sep 1841.5%36.9%12.4%3036
$125.00Aug 21Sep 1839.5%35.8%10.3%3185
$110.00Aug 21Sep 1845.6%42.0%8.8%54158
$115.00Aug 21Sep 1841.7%41.3%0.9%19154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 40.67, avg 7.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Aug 21$0.12$4.88$0.1240.67$145.12
$140.00$145.00Aug 21$0.60$4.40$0.607.33$140.60
$135.00$140.00Aug 21$0.83$4.17$0.835.02$135.83
$140.00$150.00Sep 18$1.85$8.15$1.854.41$141.85
$135.00$140.00Sep 18$1.27$3.73$1.272.94$136.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.13$4.87$0.1337.46$109.87
$115.00$110.00Aug 21$0.27$4.73$0.2717.52$114.73
$110.00$105.00Sep 18$0.53$4.47$0.538.43$109.47
$120.00$115.00Sep 18$0.80$4.20$0.805.25$119.20
$120.00$115.00Aug 21$0.83$4.17$0.835.02$119.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 10.11, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 21$4.55$4.55$0.4510.11$114.55
$115.00$120.00Aug 21$4.20$4.20$0.805.25$119.20
$115.00$120.00Sep 18$3.90$3.90$1.103.55$118.90
$120.00$125.00Aug 21$3.50$3.50$1.502.33$123.50
$120.00$125.00Sep 18$3.30$3.30$1.701.94$123.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$3.20$3.20$1.801.78$131.80
$130.00$125.00Aug 21$2.15$2.15$2.850.75$127.85
$125.00$120.00Sep 18$1.72$1.72$3.280.52$123.28
$125.00$120.00Aug 21$1.32$1.32$3.680.36$123.68
$115.00$110.00Sep 18$0.95$0.95$4.050.23$114.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.78, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$0.8543.1%38.1%
$115.00Aug 21Sep 18$1.8041.7%41.3%
$140.00Aug 21Sep 18$1.9839.6%39.2%
$120.00Aug 21Sep 18$2.1041.5%36.9%
$125.00Aug 21Sep 18$2.3039.5%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$0.6550.4%43.8%
$110.00Aug 21Sep 18$1.0545.6%42.0%
$120.00Aug 21Sep 18$1.7041.5%36.9%
$115.00Aug 21Sep 18$1.7341.7%41.3%
$125.00Aug 21Sep 18$2.1039.5%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.74% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$3.85$4.85$8.70$121.30$138.706.74%
$125.00Aug 21$6.90$2.70$9.60$115.40$134.607.43%
$135.00Aug 21$1.83$8.05$9.88$125.12$144.887.65%
$120.00Aug 21$10.40$1.38$11.78$108.22$131.789.12%
$125.00Sep 18$9.20$4.80$14.00$111.00$139.0010.84%
$115.00Aug 21$14.60$0.55$15.15$99.85$130.1511.73%
$120.00Sep 18$12.50$3.08$15.58$104.42$135.5812.07%
$115.00Sep 18$16.40$2.28$18.68$96.32$133.6814.47%
$110.00Aug 21$19.15$0.28$19.43$90.57$129.4315.05%
$105.00Aug 21$24.30$0.15$24.45$80.55$129.4518.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.64% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Aug 21$0.28$0.55$0.83$114.17$150.83
$145.00$115.00Aug 21$0.40$0.55$0.95$114.05$145.95
$140.00$115.00Aug 21$1.00$0.55$1.55$113.45$141.55
$150.00$120.00Aug 21$0.28$1.38$1.66$118.34$151.66
$145.00$120.00Aug 21$0.40$1.38$1.78$118.22$146.78
$150.00$105.00Sep 18$1.13$0.80$1.93$103.07$151.93
$135.00$115.00Aug 21$1.83$0.55$2.38$112.62$137.38
$140.00$120.00Aug 21$1.00$1.38$2.38$117.62$142.38
$150.00$110.00Sep 18$1.13$1.33$2.46$107.54$152.46
$150.00$125.00Aug 21$0.28$2.70$2.98$122.02$152.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 7.77, avg credit $2.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Sep 18$4.43$0.577.77$105.57$119.43
105/110115/120Aug 21$4.33$0.676.46$105.67$119.33
110/115120/125Sep 18$4.25$0.755.67$110.75$124.25
120/125130/135Sep 18$4.02$0.984.10$120.98$134.02
115/120125/130Aug 21$3.88$1.123.46$116.12$128.88
105/110120/125Sep 18$3.83$1.173.27$106.17$123.83
130/135140/145Aug 21$3.80$1.203.17$131.20$143.80
110/115120/125Aug 21$3.77$1.233.07$111.23$123.77
105/110120/125Aug 21$3.63$1.372.65$106.37$123.63
110/115125/130Sep 18$3.60$1.402.57$111.40$128.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 34.71, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.23$4.7720.74
$110.00$115.00$120.00Aug 21$0.35$4.6513.29
$125.00$130.00$135.00Sep 18$0.35$4.6513.29
$120.00$125.00$130.00Aug 21$0.45$4.5510.11
$140.00$145.00$150.00Aug 21$0.48$4.529.42
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.14$4.8634.71
$105.00$110.00$115.00Sep 18$0.42$4.5810.90
$115.00$120.00$125.00Aug 21$0.49$4.519.20
$110.00$115.00$120.00Aug 21$0.56$4.447.93
$120.00$125.00$130.00Aug 21$0.83$4.175.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.01, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.16$4.84
$135.00$140.001:2Aug 21-$0.17$4.83
$125.00$130.001:2Aug 21-$0.80$4.20
$135.00$140.001:2Sep 18-$1.71$3.29
$130.00$135.001:2Sep 18-$1.95$3.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.01$4.99
$110.00$105.001:2Aug 21-$0.02$4.98
$125.00$120.001:2Aug 21-$0.06$4.94
$110.00$105.001:2Sep 18-$0.27$4.73
$115.00$110.001:2Sep 18-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.65%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$6.000.490.7%4.65%5.33%1565
$135.00Sep 18$3.700.384.5%2.87%7.42%1443
$130.00Aug 21$3.300.470.7%2.56%3.24%59267
$140.00Sep 18$2.250.298.4%1.74%10.17%4122
$135.00Aug 21$1.150.294.5%0.89%5.44%79164
$150.00Sep 18$0.800.1416.2%0.62%16.79%5211
$140.00Aug 21$0.700.178.4%0.54%8.97%59136
$145.00Aug 21$0.250.0812.3%0.19%12.49%9141

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, 194 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 $85.00 08-21 call last traded $25.40 on 06/17 (now $33.10/$35.20) — try a limit near $33.10. Also watch the $80.00 05-21 call last traded $40.60 on 07/31 (now $41.50/$44.30) — try a limit near $41.50; the $105.00 02-19 call last traded $13.80 on 06/30 (now $21.90/$23.40) — try a limit near $21.90. Most tradeable put: the $140.00 11-20 put last traded $33.97 on 06/18 (now $23.40/$24.70) — try a limit near $24.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$4.50$5.10$4.80$3.50 07/31$1.05–$5.80$4.50303
$120.00Sep 18$6.30$7.30$6.80$3.60 07/30$2.00–$6.80$6.3023
$120.00Nov 20$9.50$11.60$10.55$9.10 07/29$4.85–$10.55$9.5049
$120.00Dec 18$9.20$12.70$10.95$8.30 07/30$5.60–$11.65$9.20247
$120.00Jan 15$11.80$13.20$12.50$9.53 07/30$6.30–$12.85$11.8043
$120.00Feb 19$11.60$16.40$14.00$10.70 07/30$7.50–$14.10$11.6026
$120.00May 21$16.10$18.10$17.10$14.19 07/30$10.30–$17.85$16.108
$115.00Aug 21$6.90$8.70$7.80$5.75 07/31$2.05–$8.45$6.90308
$115.00Sep 18$8.90$9.90$9.40$6.43 07/31$3.08–$9.40$8.9022
$115.00Nov 20$12.50$14.00$13.25$8.70 07/23$6.25–$13.25$12.5031
$115.00Dec 18$13.00$15.30$14.15$10.60 07/31$7.05–$14.30$13.00145
$115.00Jan 15$14.20$15.70$14.95$14.70 07/29$7.95–$15.30$14.7035
$115.00Feb 19$14.10$18.90$16.50$12.00 06/18$9.25–$17.00$14.101
$115.00May 21$17.90$20.70$19.30$15.50 07/31$11.90–$20.35$17.9073
$125.00Aug 21$2.25$3.20$2.73$2.15 07/31$0.63–$3.05$2.25477
$125.00Sep 18$4.30$5.10$4.70$3.20 07/31$1.30–$4.85$4.3027
$125.00Nov 20$6.30$9.50$7.90$8.17 07/28$3.43–$8.10$7.9016
$125.00Dec 18$7.40$10.50$8.95$8.92 07/28$4.35–$9.70$8.92105
$125.00Jan 15$8.20$13.00$10.60$7.90 07/30$5.05–$10.60$8.2013
$125.00Feb 19$9.60$14.40$12.00$9.30 07/30$6.10–$12.00$9.602
$125.00May 21$13.80$16.30$15.05$12.01 07/31$9.20–$15.75$13.8010
$110.00Aug 21$8.60$11.40$10.00$7.13 07/31$3.65–$11.40$8.60217
$110.00Sep 18$11.90$13.20$12.55$12.08 07/28$4.75–$13.20$12.088
$110.00Nov 20$14.00$17.10$15.55$13.00 07/27$7.90–$16.15$14.0068
$110.00Dec 18$16.40$18.00$17.20$12.75 07/30$8.85–$17.20$16.401.1K
$110.00Jan 15$17.20$18.60$17.90$13.50 07/30$9.75–$17.90$17.2036
$110.00Feb 19$18.60$20.20$19.40$13.70 07/16$11.20–$19.45$18.604
$110.00May 21$21.00$23.90$22.45$18.00 07/30$13.85–$22.90$21.0041
$130.00Aug 21$1.50$1.80$1.65$1.24 07/31$0.33–$1.65$1.50254
$130.00Sep 18$2.80$3.60$3.20$2.00 07/31$0.93–$3.38$2.8062
$130.00Nov 20$5.80$7.60$6.70$4.80 07/31$2.53–$6.70$5.8093
$130.00Dec 18$7.00$8.70$7.85$5.10 07/30$3.30–$7.85$7.00151
$130.00Jan 15$8.30$8.90$8.60$8.20 07/28$4.05–$8.70$8.3024
$130.00Feb 19$7.50$12.30$9.90$7.80 07/30$5.10–$9.90$7.801
$130.00May 21$10.50$15.50$13.00$9.70 07/06$7.40–$13.70$10.5017
$105.00Aug 21$13.10$16.60$14.85$10.70 07/31$5.60–$15.20$13.1066
$105.00Sep 18$15.20$17.60$16.40$13.20 07/29$7.00–$16.45$15.203
$105.00Nov 20$18.90$20.30$19.60$13.50 07/10$10.15–$19.70$18.9011
$105.00Dec 18$18.10$21.20$19.65$18.00 07/29$11.40–$20.35$18.1019
$105.00Jan 15$18.50$23.30$20.90$11.70 06/29$12.00–$21.20$18.5014
$105.00Feb 19$21.90$23.40$22.65$13.80 06/30$13.30–$22.65$21.905
$105.00May 21$24.50$26.20$25.35$17.43 07/22$16.00–$26.05$24.5012
$135.00Aug 21$0.15$1.15$0.65$0.60 07/31$0.33–$1.00$0.60151
$135.00Sep 18$1.95$2.45$2.20$1.80 07/29$0.68–$2.20$1.9513
$135.00Nov 20$4.10$6.70$5.40$3.80 07/31$1.88–$5.40$4.1062
$135.00Dec 18$5.00$8.10$6.55$4.60 07/31$2.70–$6.55$5.00157
$135.00Jan 15$5.90$7.40$6.65$4.20 07/31$3.13–$7.15$5.9026
$135.00Feb 19$6.10$10.90$8.50$3.80 06/29$4.00–$8.50$6.102
$135.00May 21$9.00$14.00$11.50$7.58 07/23$6.55–$11.70$9.0030
$100.00Aug 21$18.00$20.90$19.45$13.50 07/30$8.40–$19.45$18.0038
$100.00Nov 20$21.20$23.80$22.50$20.10 07/29$12.80–$22.90$21.207
$100.00Dec 18$21.90$24.70$23.30$19.40 07/31$13.85–$23.80$21.9047
$100.00Jan 15$22.00$26.80$24.40$14.00 06/29$14.65–$24.40$22.0017
$100.00May 21$26.00$31.00$28.50$26.50 07/29$18.50–$28.75$26.50103
$140.00Aug 21$0.25$1.00$0.63$0.36 07/31$0.15–$0.70$0.36133
$140.00Sep 18$0.00$2.55$1.27$0.80 07/31$0.38–$1.55$0.806
$140.00Nov 20$3.00$4.80$3.90$2.90 07/31$1.60–$3.90$3.0081
$140.00Dec 18$4.10$5.20$4.65$3.18 07/30$1.90–$4.75$4.101.4K
$140.00Jan 15$5.20$6.00$5.60$5.60 07/29$2.45–$5.60$5.6063
$140.00Feb 19$4.70$9.50$7.10$3.30 06/29$3.50–$7.10$4.702
$140.00May 21$7.50$12.50$10.00$8.05 07/27$5.40–$10.10$8.053
$95.00Aug 21$22.70$25.50$24.10$24.50 07/28$12.45–$24.40$24.105
$95.00Nov 20$25.10$27.80$26.45$20.00 06/17$15.90–$27.00$25.101
$95.00Dec 18$25.00$29.80$27.40$20.76 07/23$16.90–$27.40$25.0030
$95.00Jan 15$26.00$30.80$28.40$19.00 07/02$17.55–$28.40$26.0012
$95.00Feb 19$28.50$30.50$29.50$24.40 07/30$18.85–$29.85$28.501
$95.00May 21$29.50$34.50$32.00$29.07 07/24$22.15–$32.00$29.503
$145.00Aug 21$0.25$1.10$0.68$0.32 07/28$0.13–$1.27$0.32133
$145.00Nov 20$0.95$3.80$2.38$2.17 07/27$1.27–$2.58$2.1722
$145.00Dec 18$3.10$4.20$3.65$2.58 07/31$1.75–$3.65$3.1032
$145.00Jan 15$2.30$7.00$4.65$2.51 07/16$1.80–$4.65$2.5117
$145.00Feb 19$3.50$8.00$5.75$4.60 07/06$2.47–$5.75$4.604
$145.00May 21$6.00$11.00$8.50$7.00 07/24$4.95–$8.50$7.002
$90.00Aug 21$27.60$30.20$28.90$19.40 07/15$16.35–$29.00$27.605
$90.00Dec 18$29.00$33.80$31.40$31.99 07/28$20.20–$31.50$31.4057
$90.00Jan 15$30.00$34.80$32.40$30.59 06/15$20.85–$32.40$30.591
$90.00May 21$33.70$37.20$35.45$32.30 07/31$24.20–$35.95$33.7028
$150.00Aug 21$0.10$0.25$0.18$0.30 07/31$0.13–$1.15$0.18455
$150.00Nov 20$0.25$3.00$1.63$1.70 07/31$0.63–$2.40$1.6357
$150.00Dec 18$2.15$3.30$2.72$1.89 07/31$1.20–$2.95$2.15154
$150.00Jan 15$1.00$4.90$2.95$3.00 07/27$1.75–$3.05$2.9538
$150.00Feb 19$2.20$7.00$4.60$2.90 07/22$2.17–$4.60$2.9030
$150.00May 21$5.00$10.00$7.50$4.37 07/20$3.78–$7.50$5.0016
$85.00Aug 21$33.10$35.20$34.15$25.40 06/17$20.70–$34.15$33.1011
$85.00Dec 18$33.50$38.30$35.90$27.40 07/15$24.25–$35.90$33.503
$85.00Jan 15$34.00$38.80$36.40$27.20 07/13$24.90–$36.40$34.002
$155.00Aug 21$0.10$0.20$0.15$0.15 07/14$0.15–$0.78$0.15122
$155.00Nov 20$1.20$3.00$2.10$0.81 06/22$0.45–$2.25$1.20137
$155.00Dec 18$0.90$2.95$1.93$1.50 07/30$0.73–$2.55$1.5037
$155.00Jan 15$0.30$4.90$2.60$2.65 07/28$1.00–$2.63$2.601
$155.00Feb 19$1.50$6.00$3.75$2.35 07/16$2.03–$3.83$2.356
$80.00Nov 20$37.60$42.50$40.05$38.16 06/16$27.60–$40.15$38.16--
$80.00Dec 18$38.00$42.90$40.45$28.80 06/22$28.25–$40.45$38.008
$80.00Feb 19$39.20$44.00$41.60$30.06 06/23$29.65–$41.60$39.202
$80.00May 21$41.50$44.30$42.90$40.60 07/31$31.75–$43.25$41.509
$160.00Aug 21$0.00$4.80$2.40$0.19 07/24$0.20–$2.40$0.1977
$160.00Nov 20$0.50$2.05$1.27--$1.27–$1.27—$0.5033
$160.00Dec 18$1.25$2.00$1.63--$1.63–$1.63—$1.25175
$160.00Jan 15$0.35$3.30$1.83--$1.83–$1.83—$0.355
$160.00Feb 19$0.50$4.90$2.70--$2.70–$2.70—$0.502
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$5.20$8.50$6.85$13.55 07/16$6.30–$16.05$6.8535
$120.00Nov 20$8.80$11.90$10.35$18.95 07/09$10.35–$18.60$10.357
$120.00Dec 18$10.60$12.90$11.75$13.40 07/29$11.60–$19.45$11.75281
$120.00Feb 19$11.10$15.90$13.50$13.75 07/28$13.50–$20.85$13.502
$120.00May 21$15.10$17.40$16.25$20.59 07/15$16.25–$22.80$16.2530
$115.00Aug 21$2.90$4.00$3.45$5.20 07/31$3.45–$11.80$3.45120
$115.00Sep 18$4.50$6.30$5.40$7.16 07/31$5.40–$13.00$5.4023
$115.00Nov 20$7.70$9.20$8.45$14.00 07/15$8.15–$15.35$8.4510
$115.00Dec 18$7.50$10.50$9.00$11.40 07/31$9.00–$16.15$9.0034
$115.00Jan 15$9.40$11.20$10.30$9.49 06/10$9.90–$16.70$9.49--
$115.00May 21$11.10$15.10$13.10$15.17 07/31$13.10–$19.60$13.109
$125.00Aug 21$8.30$9.30$8.80$9.94 07/28$8.80–$20.65$8.8084
$125.00Sep 18$9.80$11.00$10.40$17.33 07/23$10.40–$21.15$10.402
$125.00Nov 20$12.50$14.60$13.55$13.85 07/28$13.50–$22.60$13.5570
$125.00Dec 18$12.00$15.70$13.85$19.90 06/17$13.85–$23.30$13.8578
$125.00Jan 15$14.00$16.70$15.35$25.55 06/22$15.15–$23.70$15.355
$110.00Aug 21$0.00$2.40$1.20$3.80 07/31$1.20–$8.20$1.20124
$110.00Sep 18$2.85$4.00$3.43$5.51 07/30$3.43–$9.55$3.4329
$110.00Nov 20$4.20$7.40$5.80$8.90 07/30$5.80–$12.05$5.8016
$110.00Dec 18$6.20$8.40$7.30$9.50 07/31$7.30–$13.05$7.30188
$110.00Jan 15$7.30$9.00$8.15$9.70 07/27$7.75–$13.65$8.1512
$110.00Feb 19$8.40$10.30$9.35$13.15 07/16$9.25–$14.50$9.3511
$110.00May 21$10.30$12.70$11.50$15.75 07/08$11.10–$16.45$11.5013
$130.00Aug 21$10.80$14.60$12.70$16.22 07/29$12.70–$25.25$12.7047
$130.00Nov 20$16.00$17.50$16.75$30.70 06/26$16.75–$26.85$16.7520
$130.00Dec 18$16.60$18.50$17.55$26.34 07/17$17.50–$27.05$17.5558
$130.00Jan 15$17.50$19.30$18.40$27.16 06/18$18.30–$27.50$18.404
$130.00May 21$19.00$24.00$21.50$22.90 07/28$21.50–$29.60$21.5020
$105.00Aug 21$0.90$2.35$1.63$2.60 07/31$1.45–$5.50$1.63122
$105.00Sep 18$1.90$2.45$2.17$2.87 07/29$2.17–$6.75$2.1711
$105.00Nov 20$3.90$5.70$4.80$7.80 07/17$4.50–$9.45$4.8026
$105.00Dec 18$4.20$6.60$5.40$5.66 07/28$5.25–$10.30$5.4029
$105.00Jan 15$4.00$8.50$6.25$10.84 06/23$6.00–$11.00$6.254
$105.00Feb 19$6.60$8.40$7.50$11.28 07/20$7.35–$11.85$7.502
$105.00May 21$8.00$10.70$9.35$10.23 07/31$9.15–$13.75$9.354
$135.00Aug 21$15.70$18.90$17.30$30.28 06/23$17.30–$30.40$17.309
$135.00Nov 20$19.50$20.90$20.20$29.99 06/24$20.20–$31.20$20.205
$135.00Dec 18$20.30$21.80$21.05$22.50 07/28$21.00–$31.70$21.0575
$135.00Jan 15$20.80$22.70$21.75$23.85 07/29$21.70–$32.00$21.7510
$135.00May 21$22.00$27.00$24.50$27.60 06/16$24.50–$33.60$24.503
$100.00Aug 21$0.50$0.80$0.65$1.40 07/31$0.65–$3.45$0.65777
$100.00Sep 18$1.20$1.50$1.35$2.70 07/30$1.35–$4.70$1.3522
$100.00Nov 20$2.90$4.30$3.60$4.10 07/29$3.25–$7.25$3.6066
$100.00Dec 18$3.40$5.00$4.20$6.90 07/23$3.90–$8.20$4.2049
$100.00Jan 15$2.10$6.90$4.50$5.00 07/28$4.50–$8.75$4.506
$100.00Feb 19$5.20$6.50$5.85$7.00 07/30$5.75–$9.75$5.85201
$100.00May 21$5.00$10.00$7.50$9.17 07/30$7.45–$11.55$7.50161
$140.00Aug 21$20.70$23.20$21.95$34.75 07/20$21.95–$35.15$21.95--
$140.00Nov 20$23.40$24.70$24.05$33.97 06/18$24.05–$35.85$24.059
$140.00Dec 18$24.00$25.50$24.75$36.10 06/23$24.70–$36.05$24.7572
$95.00Aug 21$0.15$0.45$0.30$0.55 07/31$0.30–$2.40$0.3093
$95.00Sep 18$0.05$1.25$0.65$1.30 07/31$0.65–$3.05$0.6514
$95.00Nov 20$1.90$2.95$2.42$3.40 07/30$2.10–$5.45$2.4249
$95.00Dec 18$0.50$4.90$2.70$3.30 07/28$2.63–$6.25$2.7019
$95.00Jan 15$1.20$4.90$3.05$4.90 07/27$3.05–$6.80$3.0563
$95.00Feb 19$3.60$5.40$4.50$5.07 07/29$4.30–$7.70$4.501
$95.00May 21$3.50$8.50$6.00$9.50 07/16$6.00–$9.55$6.0017
$145.00Aug 21$25.30$28.00$26.65$39.10 07/16$26.65–$40.00$26.651
$145.00Nov 20$27.10$29.50$28.30$38.25 06/18$28.30–$40.50$28.3016
$145.00Dec 18$27.60$29.40$28.50$41.00 07/21$28.50–$40.75$28.5041
$145.00May 21$29.50$34.50$32.00$45.50 06/29$32.00–$42.25$32.0018
$90.00Aug 21$0.00$0.45$0.23$0.34 07/31$0.20–$1.23$0.2396
$90.00Sep 18$0.25$0.75$0.50$1.05 07/30$0.50–$1.75$0.5015
$90.00Nov 20$0.00$4.50$2.25$2.40 07/30$1.95–$3.95$2.2515
$90.00Dec 18$0.00$4.80$2.40$3.50 07/23$2.20–$4.70$2.4097
$90.00Jan 15$0.05$4.90$2.48$3.10 07/27$2.48–$5.40$2.48115
$90.00May 21$2.50$7.50$5.00$6.50 07/24$4.85–$8.00$5.005
$150.00Aug 21$29.70$32.90$31.30$41.33 07/23$31.30–$45.15$31.30--
$150.00Nov 20$30.90$33.50$32.20$42.95 06/18$32.20–$45.45$32.20--
$150.00Dec 18$31.90$34.70$33.30$44.00 07/14$33.05–$45.55$33.3021
$150.00May 21$33.00$38.00$35.50$38.91 06/16$35.50–$46.40$35.505
$85.00Aug 21$0.05$0.90$0.48$0.38 07/23$0.25–$0.88$0.3815
$85.00Sep 18$0.00$0.95$0.48$0.52 07/30$0.43–$1.90$0.484
$85.00Nov 20$0.00$4.80$2.40$1.65 07/24$1.38–$2.70$1.652
$85.00Dec 18$0.00$4.80$2.40$1.87 07/27$1.53–$3.45$1.87288
$85.00Jan 15$0.00$4.80$2.40$2.75 07/30$2.40–$4.00$2.40463
$85.00Feb 19$0.10$4.90$2.50$4.40 07/08$2.50–$4.75$2.5010
$85.00May 21$1.00$6.00$3.50$5.55 07/14$3.50–$6.45$3.5015
$155.00Aug 21$34.00$38.80$36.40$36.60 07/28$36.40–$50.15$36.402
$155.00Nov 20$35.90$38.70$37.30$53.85 06/30$37.10–$50.35$37.306
$155.00Dec 18$36.00$38.40$37.20$49.15 06/24$37.20–$50.45$37.209
$155.00May 21$37.00$42.00$39.50$47.81 06/18$39.50–$50.90$39.507
$80.00Aug 21$0.00$1.20$0.60$0.15 07/27$0.20–$1.10$0.1510
$80.00Nov 20$0.00$4.80$2.40$1.20 07/30$0.95–$2.40$1.20125
$80.00Dec 18$0.50$0.95$0.73$3.20 06/29$0.73–$2.60$0.7346
$80.00Jan 15$0.00$4.80$2.40$1.55 07/27$1.30–$2.90$1.5536
$80.00Feb 19$0.00$4.80$2.40$3.30 07/08$2.00–$3.50$2.4010
$80.00May 21$2.40$4.20$3.30$4.69 07/21$3.10–$5.10$3.305
$160.00Aug 21$38.80$43.50$41.15$54.07 07/16$41.15–$55.15$41.155
$160.00Dec 18$39.60$44.50$42.05$51.15 07/15$41.95–$55.15$42.0515
$160.00May 21$41.00$46.00$43.50$57.64 06/25$43.50–$55.45$43.502
$75.00Aug 21$0.00$3.50$1.75$0.25 07/22$0.13–$1.75$0.2514
$75.00Nov 20$0.00$4.80$2.40$0.85 07/30$0.63–$2.40$0.8535
$75.00Dec 18$0.00$4.80$2.40--$0.90–$2.40--2
$75.00Jan 15$0.00$4.80$2.40$1.80 07/13$1.05–$2.42$1.8018
$75.00May 21$1.50$3.70$2.60$2.95 07/27$2.42–$3.85$2.609
$165.00Aug 21$43.80$48.50$46.15--$46.15–$46.15—$43.802
$70.00Aug 21$0.00$4.80$2.40$0.25 07/02$0.25–$2.40$0.252
$70.00Nov 20$0.00$4.80$2.40$0.75 07/09$0.43–$2.40$0.753
$70.00Dec 18$0.00$4.80$2.40$0.95 07/06$0.63–$2.40$0.9517

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 1,047
Total Puts 367
Put/Call Ratio 0.35
Net Difference 680

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 4,669
Total Puts 1,246
Average Put/Call Ratio 0.38
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