Tour v490
LDOS
LEIDOS HLDGS INC
$130.94 +10.29%
(8/4 14:07) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:06)
◀ 8/4 15:06 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 1,608
Calls: 1,204 (75%)
Puts: 404 (25%)
Prior (08/03) 697
Calls: 499 (72%)
Puts: 198 (28%)
Current vs Prior +130.70%
Calls: +141.28% (Calls)
Puts: +104.04% (Puts)
Prior 7-Day Total 6,433
Calls: 5,028 (78%)
Puts: 1,405 (22%)
Prior 7-Day Average 919
Calls: 718 (78%)
Puts: 200 (22%)
Current vs Prior 7-Day Avg +74.97%
Calls: +67.62%
Puts: +101.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $967.2K
Calls: $899.2K (93%)
Puts: $68.0K (7%)
Prior (08/03) $356.0K
Calls: $193.8K (54%)
Puts: $162.2K (46%)
Current vs Prior +171.66%
Calls: +363.92%
Puts: -58.08%
Prior 7-Day Total $4.01M
Calls: $3.42M (85%)
Puts: $586.3K (15%)
Prior 7-Day Average $572.5K
Calls: $488.7K (85%)
Puts: $83.8K (15%)
Current vs Prior 7-Day Avg +68.95%
Calls: +83.99%
Puts: -18.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 0.34
Prior (08/03) 0.40
Current vs Prior -15.44%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -15.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 15,089
Calls: 10,170 (67%)
Puts: 4,919 (33%)
Prior (08/03) 14,898
Calls: 9,982 (67%)
Puts: 4,916 (33%)
Current vs Prior +1.28%
Prior 7-Day Total 97,350
Calls: 66,886 (69%)
Puts: 30,464 (31%)
Prior 7-Day Average 13,907
Calls: 9,555 (69%)
Puts: 4,352 (31%)
Current vs Prior 7-Day Avg +8.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.36% | 13.02%
Prior 11.26% | 14.24%
Current vs Prior -16.93% | -8.59%
Prior 7-Day Avg 12.05% | 14.66%
Current vs 7-Day Avg -22.36% | -11.16%
Prior 7-Day Eod 11.26% | 14.24%
Current vs 7-Day Eod -16.93% | -8.59%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.89% | 20.04%
Calls: 19.61% | 16.00%
Puts: 32.17% | 24.08%
Prior 13.47% | 13.64%
Calls: 13.16% | 12.90%
Puts: 13.79% | 14.38%
Current vs Prior +92.20% | +46.92%
Prior 7-Day Avg 11.84% | 14.34%
Calls: 11.97% | 13.33%
Puts: 11.72% | 15.34%
Current vs 7-Day Avg +118.64% | +39.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($899.2K) vs puts ($68.0K). Massive premium surge with dollar volume up 172% vs prior. Dollar volume significantly above 7-day average (69% higher). Unusually high activity with volume up 131% vs prior - elevated interest.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2124.5027.40$25.9511.2%90.9766
$110.00Aug 2119.5022.60$21.0514.7%50.96212
$115.00Aug 2115.0017.30$16.1514.2%510.92317
$120.00Aug 2110.4013.00$11.7022.2%470.83323
$115.00Sep 1816.3018.90$17.6014.8%--0.8323
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 216.008.30$7.1532.2%80.639

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 897, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 212.303.10$2.7029.6%1000.37164
$130.00Aug 214.605.60$5.1019.6%850.55267
$140.00Aug 211.001.40$1.2033.3%630.21136
$150.00Sep 180.951.50$1.2344.7%520.1511
$115.00Aug 2115.0017.30$16.1514.2%510.92317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.100.20$0.1566.7%860.03146
$110.00Aug 210.200.25$0.2321.7%500.04128
$120.00Aug 210.901.40$1.1543.5%340.1736
$125.00Aug 211.602.70$2.1551.2%290.2883
$115.00Aug 210.350.60$0.4852.1%200.08131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 8.2%, max 16.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1844.0%39.7%10.9%68361
$125.00Aug 21Sep 1841.0%37.7%8.7%50533
$115.00Aug 21Sep 1844.4%41.5%7.0%51340
$130.00Aug 21Sep 1838.9%36.5%6.6%100332
$150.00Aug 21Sep 1837.6%36.1%4.1%76468
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1853.8%46.3%16.2%88162
$120.00Aug 21Sep 1844.0%39.7%10.9%3836
$110.00Aug 21Sep 1847.5%43.4%9.4%55158
$125.00Aug 21Sep 1841.0%37.7%8.7%3785
$115.00Aug 21Sep 1844.4%41.5%7.0%20154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 19.00, avg 5.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Aug 21$0.28$4.72$0.2816.86$145.28
$140.00$145.00Aug 21$0.70$4.30$0.706.14$140.70
$140.00$150.00Sep 18$2.10$7.90$2.103.76$142.10
$135.00$140.00Aug 21$1.50$3.50$1.502.33$136.50
$135.00$140.00Sep 18$1.77$3.23$1.771.82$136.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.25$4.75$0.2519.00$114.75
$110.00$105.00Sep 18$0.40$4.60$0.4011.50$109.60
$120.00$115.00Aug 21$0.67$4.33$0.676.46$119.33
$115.00$110.00Sep 18$0.70$4.30$0.706.14$114.30
$125.00$120.00Aug 21$1.00$4.00$1.004.00$124.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 49.00, avg 3.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 21$4.90$4.90$0.1049.00$109.90
$115.00$120.00Aug 21$4.45$4.45$0.558.09$119.45
$115.00$120.00Sep 18$4.05$4.05$0.954.26$119.05
$120.00$125.00Aug 21$3.95$3.95$1.053.76$123.95
$120.00$125.00Sep 18$3.70$3.70$1.302.85$123.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$3.25$3.25$1.751.86$131.75
$130.00$125.00Aug 21$1.75$1.75$3.250.54$128.25
$125.00$120.00Sep 18$1.42$1.42$3.580.40$123.58
$120.00$115.00Sep 18$1.03$1.03$3.970.26$118.97
$125.00$120.00Aug 21$1.00$1.00$4.000.25$124.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.70, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$1.0137.6%36.1%
$115.00Aug 21Sep 18$1.4544.4%41.5%
$120.00Aug 21Sep 18$1.8544.0%39.7%
$125.00Aug 21Sep 18$2.1041.0%37.7%
$140.00Aug 21Sep 18$2.1336.7%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 21Sep 18$0.6553.8%46.3%
$110.00Aug 21Sep 18$0.9747.5%43.4%
$115.00Aug 21Sep 18$1.4244.4%41.5%
$120.00Aug 21Sep 18$1.7844.0%39.7%
$125.00Aug 21Sep 18$2.2041.0%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.87% of stock, avg 11.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$5.10$3.90$9.00$121.00$139.006.87%
$135.00Aug 21$2.70$7.15$9.85$125.15$144.857.52%
$125.00Aug 21$7.75$2.15$9.90$115.10$134.907.56%
$120.00Aug 21$11.70$1.15$12.85$107.15$132.859.81%
$125.00Sep 18$9.85$4.35$14.20$110.80$139.2010.84%
$120.00Sep 18$13.55$2.93$16.48$103.52$136.4812.59%
$115.00Aug 21$16.15$0.48$16.63$98.37$131.6312.70%
$115.00Sep 18$17.60$1.90$19.50$95.50$134.5014.89%
$110.00Aug 21$21.05$0.23$21.28$88.72$131.2816.25%
$105.00Aug 21$25.95$0.15$26.10$78.90$131.1019.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.53% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Aug 21$0.22$0.48$0.70$114.30$150.70
$145.00$115.00Aug 21$0.50$0.48$0.98$114.02$145.98
$150.00$120.00Aug 21$0.22$1.15$1.37$118.63$151.37
$145.00$120.00Aug 21$0.50$1.15$1.65$118.35$146.65
$140.00$115.00Aug 21$1.20$0.48$1.68$113.32$141.68
$150.00$105.00Sep 18$1.23$0.80$2.03$102.97$152.03
$140.00$120.00Aug 21$1.20$1.15$2.35$117.65$142.35
$150.00$125.00Aug 21$0.22$2.15$2.37$122.63$152.37
$150.00$110.00Sep 18$1.23$1.20$2.43$107.57$152.43
$145.00$125.00Aug 21$0.50$2.15$2.65$122.35$147.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 8.09, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Sep 18$4.45$0.558.09$105.55$119.45
110/115120/125Sep 18$4.40$0.607.33$110.60$124.40
110/115120/125Aug 21$4.20$0.805.25$110.80$124.20
105/110120/125Sep 18$4.10$0.904.56$105.90$124.10
130/135140/145Aug 21$3.95$1.053.76$131.05$143.95
120/125130/135Sep 18$3.82$1.183.24$121.18$133.82
130/135145/150Aug 21$3.53$1.472.40$131.47$148.53
115/120130/135Sep 18$3.43$1.572.18$116.57$133.43
120/125130/135Aug 21$3.40$1.602.12$121.60$133.40
115/120125/130Sep 18$3.38$1.622.09$116.62$128.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 28.41, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.25$4.7519.00
$145.00$150.00$155.00Aug 21$0.29$4.7116.24
$115.00$120.00$125.00Sep 18$0.35$4.6513.29
$140.00$145.00$150.00Aug 21$0.42$4.5810.90
$110.00$115.00$120.00Aug 21$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.17$4.8328.41
$105.00$110.00$115.00Sep 18$0.30$4.7015.67
$115.00$120.00$125.00Aug 21$0.33$4.6714.15
$110.00$115.00$120.00Sep 18$0.33$4.6714.15
$115.00$120.00$125.00Sep 18$0.39$4.6111.82

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 $-0.07, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.24$4.76
$130.00$135.001:2Aug 21-$0.30$4.70
$135.00$140.001:2Sep 18-$1.56$3.44
$125.00$130.001:2Aug 21-$2.45$2.55
$130.00$135.001:2Sep 18-$2.70$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$0.07$4.93
$125.00$120.001:2Aug 21-$0.15$4.85
$130.00$125.001:2Aug 21-$0.40$4.60
$110.00$105.001:2Sep 18-$0.40$4.60
$115.00$110.001:2Sep 18-$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.36%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$4.400.433.1%3.36%6.46%1443
$140.00Sep 18$2.750.326.9%2.10%9.02%4322
$135.00Aug 21$2.300.373.1%1.76%4.86%100164
$140.00Aug 21$1.000.216.9%0.76%7.68%63136
$150.00Sep 18$0.950.1514.6%0.73%15.28%5211
$145.00Aug 21$0.400.1010.7%0.31%11.04%18141
$150.00Aug 21$0.100.0514.6%0.08%14.63%24457

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 1,204
Total Puts 404
Put/Call Ratio 0.34
Net Difference 800

Prior's Put/Call Breakdown

Total Calls 499
Total Puts 198
Put/Call Ratio 0.40
Net Difference 301

Prior 7-Day Put/Call Summary

Total Calls 5,028
Total Puts 1,405
Average Put/Call Ratio 0.40
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