Tour v494
LDOS
LEIDOS HLDGS INC
$137.41 +1.59%
(8/6 18:12) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶
◀ 8/7 15:06

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 427
Calls: 322 (75%)
Puts: 105 (25%)
Prior (08/06) 1,516
Calls: 719 (47%)
Puts: 797 (53%)
Current vs Prior -71.83%
Calls: -55.22% (Calls)
Puts: -86.83% (Puts)
Prior 7-Day Total 6,894
Calls: 5,596 (81%)
Puts: 1,298 (19%)
Prior 7-Day Average 984
Calls: 799 (81%)
Puts: 185 (19%)
Current vs Prior 7-Day Avg -56.64%
Calls: -59.72%
Puts: -43.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $354.6K
Calls: $326.7K (92%)
Puts: $27.9K (8%)
Prior (08/06) $766.6K
Calls: $678.2K (88%)
Puts: $88.4K (12%)
Current vs Prior -53.74%
Calls: -51.83%
Puts: -68.44%
Prior 7-Day Total $4.69M
Calls: $4.18M (89%)
Puts: $511.1K (11%)
Prior 7-Day Average $670.0K
Calls: $597.0K (89%)
Puts: $73.0K (11%)
Current vs Prior 7-Day Avg -47.07%
Calls: -45.27%
Puts: -61.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 0.33
Prior (08/06) 1.11
Current vs Prior -70.58%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -13.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 15,202
Calls: 10,171 (67%)
Puts: 5,031 (33%)
Prior (08/06) 15,078
Calls: 10,160 (67%)
Puts: 4,918 (33%)
Current vs Prior +0.82%
Prior 7-Day Total 101,412
Calls: 68,911 (68%)
Puts: 32,501 (32%)
Prior 7-Day Average 14,487
Calls: 9,844 (68%)
Puts: 4,643 (32%)
Current vs Prior 7-Day Avg +4.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.31% | 10.92%7.31% | 10.92%
Prior 8.40% | 12.15%8.40% | 12.15%
Current vs Prior -12.93% | -10.16%-12.93% | -10.16%
Prior 7-Day Avg 10.92% | 13.84%10.92% | 13.84%
Current vs 7-Day Avg -33.01% | -21.13%-33.01% | -21.13%
Prior 7-Day Eod 8.40% | 12.15%7.98% | 11.68%
Current vs 7-Day Eod -12.93% | -10.16%-8.40% | -6.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.91% | 7.99%
Calls: 12.00% | 9.27%
Puts: 17.82% | 6.71%
Prior 12.13% | 12.14%
Calls: 11.76% | 13.02%
Puts: 12.50% | 11.27%
Current vs Prior +22.92% | -34.18%
Prior 7-Day Avg 13.92% | 14.31%
Calls: 12.58% | 12.92%
Puts: 15.26% | 15.69%
Current vs 7-Day Avg +7.10% | -44.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($326.7K) vs puts ($27.9K). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (322 calls vs 105 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 4 of results (avg 7.4%, best 6.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2121.5023.00$22.256.7%10.98279
$110.00Aug 2126.2028.10$27.157.0%10.99208
$135.00Sep 187.207.90$7.559.3%--0.5863
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 187.207.70$7.456.7%40.55--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 180.901.05$0.9815.3%20.128

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.81, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2126.2028.10$27.157.0%10.99208
$115.00Aug 2121.5023.00$22.256.7%10.98279
$120.00Aug 2116.5018.30$17.4010.3%10.97281
$125.00Aug 2112.5014.00$13.2511.3%290.93487
$115.00Sep 1821.2023.90$22.5512.0%20.9323
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 187.207.70$7.456.7%40.55--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 204, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 212.252.95$2.6026.9%600.41141
$125.00Aug 2112.5014.00$13.2511.3%290.93487
$145.00Aug 210.901.25$1.0832.4%220.22146
$150.00Aug 210.300.50$0.4050.0%140.10459
$130.00Aug 217.709.10$8.4016.7%110.82282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.000.20$0.10200.0%90.03261
$125.00Aug 210.200.40$0.3066.7%80.0770
$110.00Aug 210.050.10$0.0862.5%50.01104
$115.00Aug 210.050.10$0.0862.5%40.02123
$110.00Sep 180.000.30$0.15200.0%40.0233

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 11.1%, max 56.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 1843.8%34.6%26.7%3302
$155.00Aug 21Sep 1837.4%32.8%13.9%2147
$120.00Aug 21Sep 1836.3%34.9%4.1%1307
$140.00Aug 21Sep 1834.5%33.3%3.8%65202
$135.00Aug 21Sep 1832.4%31.5%3.0%4229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1853.2%34.0%56.2%9137
$115.00Aug 21Sep 1843.8%34.6%26.7%5143
$120.00Aug 21Sep 1836.3%34.9%4.1%11269
$135.00Aug 21Sep 1832.4%31.5%3.0%418
$130.00Aug 21Sep 1832.5%32.3%0.6%452

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 28.41, avg 6.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.17$4.83$0.1728.41$150.17
$145.00$150.00Aug 21$0.68$4.32$0.686.35$145.68
$150.00$155.00Sep 18$0.85$4.15$0.854.88$150.85
$140.00$150.00Sep 18$2.97$7.03$2.972.37$142.97
$140.00$145.00Aug 21$1.52$3.48$1.522.29$141.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.20$4.80$0.2024.00$124.80
$115.00$110.00Sep 18$0.28$4.72$0.2816.86$114.72
$120.00$115.00Sep 18$0.55$4.45$0.558.09$119.45
$130.00$125.00Aug 21$0.60$4.40$0.607.33$129.40
$130.00$120.00Sep 18$1.95$8.05$1.954.13$128.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 49.00, avg 6.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 21$4.90$4.90$0.1049.00$114.90
$115.00$120.00Aug 21$4.85$4.85$0.1532.33$119.85
$125.00$130.00Aug 21$4.85$4.85$0.1532.33$129.85
$115.00$120.00Sep 18$4.45$4.45$0.558.09$119.45
$120.00$125.00Sep 18$4.40$4.40$0.607.33$124.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Sep 18$2.70$2.70$2.301.17$137.30
$135.00$130.00Sep 18$1.82$1.82$3.180.57$133.18
$135.00$130.00Aug 21$1.48$1.48$3.520.42$133.52
$130.00$120.00Sep 18$1.95$1.95$8.050.24$128.05
$130.00$125.00Aug 21$0.60$0.60$4.400.14$129.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.28, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 21Sep 18$0.3043.8%34.6%
$125.00Aug 21Sep 18$0.4533.9%33.5%
$120.00Aug 21Sep 18$0.7036.3%34.9%
$155.00Aug 21Sep 18$0.9037.4%32.8%
$150.00Aug 21Sep 18$1.5833.5%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$0.0753.2%34.0%
$115.00Aug 21Sep 18$0.3543.8%34.6%
$120.00Aug 21Sep 18$0.8836.3%34.9%
$130.00Aug 21Sep 18$2.0332.5%32.3%
$135.00Aug 21Sep 18$2.3732.4%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.37% of stock, avg 11.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$5.00$2.38$7.38$127.62$142.385.37%
$130.00Aug 21$8.40$0.90$9.30$120.70$139.306.77%
$135.00Sep 18$7.55$4.75$12.30$122.70$147.308.95%
$140.00Sep 18$4.95$7.45$12.40$127.60$152.409.02%
$130.00Sep 18$10.45$2.93$13.38$116.62$143.389.74%
$125.00Aug 21$13.25$0.30$13.55$111.45$138.559.86%
$120.00Aug 21$17.40$0.10$17.50$102.50$137.5012.74%
$120.00Sep 18$18.10$0.98$19.08$100.92$139.0813.89%
$115.00Aug 21$22.25$0.08$22.33$92.67$137.3316.25%
$115.00Sep 18$22.55$0.43$22.98$92.02$137.9816.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.39% of stock, avg 2.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Aug 21$0.23$0.30$0.53$124.47$155.53
$150.00$125.00Aug 21$0.40$0.30$0.70$124.30$150.70
$155.00$130.00Aug 21$0.23$0.90$1.13$128.87$156.13
$150.00$130.00Aug 21$0.40$0.90$1.30$128.70$151.30
$145.00$125.00Aug 21$1.08$0.30$1.38$123.62$146.38
$155.00$115.00Sep 18$1.13$0.43$1.56$113.44$156.56
$145.00$130.00Aug 21$1.08$0.90$1.98$128.02$146.98
$155.00$120.00Sep 18$1.13$0.98$2.11$117.89$157.11
$150.00$115.00Sep 18$1.98$0.43$2.41$112.59$152.41
$155.00$135.00Aug 21$0.23$2.38$2.61$132.39$157.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 14.63, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Sep 18$4.68$0.3214.63$110.32$124.68
115/120125/130Sep 18$3.80$1.203.17$116.20$128.80
120/125130/135Aug 21$3.60$1.402.57$121.40$133.60
135/140150/155Sep 18$3.55$1.452.45$136.45$153.55
110/115125/130Sep 18$3.53$1.472.40$111.47$128.53
115/120130/135Sep 18$3.45$1.552.23$116.55$133.45
110/115130/135Sep 18$3.18$1.821.75$111.82$133.18
115/120135/140Sep 18$3.15$1.851.70$116.85$138.15
125/130135/140Aug 21$3.00$2.001.50$127.00$138.00
130/135140/145Aug 21$3.00$2.001.50$132.00$143.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.12$4.8840.67
$130.00$135.00$140.00Sep 18$0.30$4.7015.67
$125.00$130.00$135.00Sep 18$0.35$4.6513.29
$145.00$150.00$155.00Aug 21$0.51$4.498.80
$115.00$120.00$125.00Aug 21$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.18$4.8226.78
$110.00$115.00$120.00Sep 18$0.27$4.7317.52
$120.00$125.00$130.00Aug 21$0.40$4.6011.50
$125.00$130.00$135.00Aug 21$0.88$4.124.68
$130.00$135.00$140.00Sep 18$0.88$4.124.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.06, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.06$4.94
$155.00$160.001:2Aug 21-$0.13$4.87
$135.00$140.001:2Aug 21-$0.20$4.80
$150.00$155.001:2Sep 18-$0.28$4.72
$130.00$135.001:2Aug 21-$1.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.06$4.94
$115.00$110.001:2Aug 21-$0.08$4.92
$135.00$130.001:2Sep 18-$1.11$3.89
$140.00$135.001:2Sep 18-$2.05$2.95
$130.00$120.001:2Sep 18$0.97$9.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.35%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$4.600.451.9%3.35%5.23%561
$140.00Aug 21$2.250.411.9%1.64%3.52%60141
$150.00Sep 18$1.750.239.2%1.27%10.44%373
$155.00Sep 18$1.000.1512.8%0.73%13.53%23
$145.00Aug 21$0.900.225.5%0.65%6.18%22146
$150.00Aug 21$0.300.109.2%0.22%9.38%14459

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 197 contracts (avg 905 vol/day, 183 traded recently)

LDOS averages only 905 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $100.00 08-21 call last traded $13.50 on 07/30 (now $33.70/$35.80) — try a limit near $33.70. Also watch the $120.00 05-21 call last traded $14.19 on 07/30 (now $26.60/$28.40) — try a limit near $26.60; the $105.00 09-18 call last traded $13.20 on 07/29 (now $29.30/$31.30) — try a limit near $29.30. Most tradeable put: the $125.00 01-15 put last traded $25.55 on 06/22 (now $7.60/$8.40) — try a limit near $8.00.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$3.50$4.20$3.85$0.60 07/31$0.33–$3.85$3.50164
$135.00Sep 18$5.90$7.00$6.45$1.80 07/29$0.68–$6.45$5.9061
$135.00Nov 20$10.80$12.00$11.40$3.80 07/31$1.88–$11.40$10.80--
$135.00Dec 18$11.20$13.60$12.40$4.60 07/31$2.70–$12.40$11.20--
$135.00Jan 15$13.20$15.50$14.35$4.20 07/31$3.13–$14.35$13.20--
$135.00Feb 19$14.40$16.70$15.55$3.80 06/29$4.00–$15.55$14.402
$135.00May 21$17.90$20.30$19.10$7.58 07/23$6.55–$19.10$17.9039
$140.00Aug 21$1.85$2.15$2.00$0.36 07/31$0.15–$2.00$1.85139
$140.00Sep 18$3.80$4.50$4.15$0.80 07/31$0.38–$4.15$3.8049
$140.00Nov 20$7.20$9.50$8.35$2.90 07/31$1.60–$8.35$7.2085
$140.00Dec 18$9.70$11.00$10.35$3.18 07/30$1.90–$10.35$9.701.4K
$140.00Jan 15$10.50$12.30$11.40$5.60 07/29$2.45–$11.40$10.50--
$140.00Feb 19$12.20$14.50$13.35$3.30 06/29$3.50–$13.35$12.202
$140.00May 21$15.70$18.20$16.95$8.05 07/27$5.40–$16.95$15.706
$130.00Aug 21$5.40$7.40$6.40$1.24 07/31$0.33–$6.40$5.40284
$130.00Sep 18$8.80$10.00$9.40$2.00 07/31$0.93–$9.40$8.8084
$130.00Nov 20$13.50$14.60$14.05$4.80 07/31$2.53–$14.05$13.50--
$130.00Dec 18$14.00$16.00$15.00$5.10 07/30$3.30–$15.00$14.00146
$130.00Jan 15$15.00$17.30$16.15$8.20 07/28$4.05–$16.15$15.0046
$130.00Feb 19$17.20$19.30$18.25$7.80 07/30$5.10–$18.25$17.201
$130.00May 21$21.10$22.70$21.90$9.70 07/06$7.40–$21.90$21.1015
$145.00Aug 21$0.40$1.10$0.75$0.32 07/28$0.13–$1.27$0.40146
$145.00Nov 20$6.70$7.80$7.25$2.17 07/27$1.27–$7.25$6.7023
$145.00Dec 18$7.70$9.00$8.35$2.58 07/31$1.75–$8.35$7.70--
$145.00Jan 15$8.50$10.40$9.45$2.51 07/16$1.80–$9.45$8.50--
$145.00Feb 19$10.20$13.10$11.65$4.60 07/06$2.47–$11.65$10.20--
$145.00May 21$13.80$16.90$15.35$7.00 07/24$4.95–$15.35$13.80--
$125.00Aug 21$9.50$12.00$10.75$2.15 07/31$0.63–$10.75$9.50495
$125.00Sep 18$11.70$13.40$12.55$3.20 07/31$1.30–$12.55$11.7045
$125.00Nov 20$15.70$18.10$16.90$8.17 07/28$3.43–$16.90$15.70--
$125.00Dec 18$17.10$18.80$17.95$8.92 07/28$4.35–$17.95$17.1092
$125.00Jan 15$18.30$20.10$19.20$7.90 07/30$5.05–$19.20$18.30--
$125.00Feb 19$20.00$22.10$21.05$9.30 07/30$6.10–$21.05$20.00--
$125.00May 21$23.10$25.80$24.45$12.01 07/31$9.20–$24.45$23.10--
$150.00Aug 21$0.25$0.50$0.38$0.30 07/31$0.13–$1.15$0.30456
$150.00Nov 20$5.10$6.10$5.60$1.70 07/31$0.63–$5.60$5.1098
$150.00Dec 18$6.00$7.10$6.55$1.89 07/31$1.20–$6.55$6.00162
$150.00Jan 15$6.80$8.60$7.70$3.00 07/27$1.75–$7.70$6.80--
$150.00Feb 19$9.00$10.20$9.60$2.90 07/22$2.17–$9.60$9.0030
$150.00May 21$12.10$14.20$13.15$4.37 07/20$3.78–$13.15$12.10--
$150.00Sep 18$1.50$2.85$2.17--$2.17–$2.17—$1.5078
$120.00Aug 21$13.90$16.00$14.95$3.50 07/31$1.05–$14.95$13.90286
$120.00Sep 18$15.40$17.60$16.50$3.60 07/30$2.00–$16.50$15.4026
$120.00Nov 20$19.40$21.40$20.40$9.10 07/29$4.85–$20.40$19.4046
$120.00Dec 18$20.50$22.30$21.40$8.30 07/30$5.60–$21.40$20.50240
$120.00Jan 15$21.60$23.20$22.40$9.53 07/30$6.30–$22.40$21.60--
$120.00Feb 19$23.00$25.30$24.15$10.70 07/30$7.50–$24.15$23.00--
$120.00May 21$26.60$28.40$27.50$14.19 07/30$10.30–$27.50$26.609
$155.00Aug 21$0.10$0.30$0.20$0.15 07/14$0.15–$0.78$0.15154
$155.00Nov 20$4.00$5.50$4.75$0.81 06/22$0.45–$4.75$4.00--
$155.00Dec 18$4.50$6.00$5.25$1.50 07/30$0.73–$5.25$4.50--
$155.00Jan 15$5.40$7.10$6.25$2.65 07/28$1.00–$6.25$5.40--
$155.00Feb 19$6.90$9.00$7.95$2.35 07/16$2.03–$7.95$6.90--
$115.00Aug 21$18.80$21.00$19.90$5.75 07/31$2.05–$19.90$18.80284
$115.00Sep 18$19.80$21.70$20.75$6.43 07/31$3.08–$20.75$19.8023
$115.00Nov 20$22.80$25.10$23.95$8.70 07/23$6.25–$23.95$22.80--
$115.00Dec 18$23.90$26.20$25.05$10.60 07/31$7.05–$25.05$23.90--
$115.00Jan 15$24.50$26.70$25.60$14.70 07/29$7.95–$25.60$24.5030
$115.00Feb 19$26.40$28.70$27.55$12.00 06/18$9.25–$27.55$26.40--
$115.00May 21$29.40$31.90$30.65$15.50 07/31$11.90–$30.65$29.4067
$160.00Aug 21$0.00$0.75$0.38$0.19 07/24$0.13–$2.40$0.19--
$160.00Dec 18$3.60$4.70$4.15--$1.63–$4.15$3.60175
$160.00May 21$8.20$10.50$9.35--$7.85–$9.35$8.2038
$110.00Aug 21$24.00$26.30$25.15$7.13 07/31$3.65–$25.15$24.00209
$110.00Sep 18$24.40$26.50$25.45$12.08 07/28$4.75–$25.45$24.40--
$110.00Nov 20$26.80$29.00$27.90$13.00 07/27$7.90–$27.90$26.8069
$110.00Dec 18$27.50$30.00$28.75$12.75 07/30$8.85–$28.75$27.501.1K
$110.00Jan 15$28.60$30.60$29.60$13.50 07/30$9.75–$29.60$28.60--
$110.00Feb 19$29.90$32.30$31.10$13.70 07/16$11.20–$31.10$29.90--
$110.00May 21$32.80$35.30$34.05$18.00 07/30$13.85–$34.05$32.80--
$165.00Dec 18$2.65$3.80$3.22--$3.22–$3.22—$2.6566
$105.00Aug 21$28.30$30.80$29.55$10.70 07/31$5.60–$29.55$28.30--
$105.00Sep 18$29.30$31.30$30.30$13.20 07/29$7.00–$30.30$29.303
$105.00Nov 20$30.90$33.30$32.10$13.50 07/10$10.15–$32.10$30.9011
$105.00Dec 18$31.80$34.10$32.95$18.00 07/29$11.40–$32.95$31.80--
$105.00Jan 15$31.70$34.50$33.10$11.70 06/29$12.00–$33.10$31.70--
$105.00Feb 19$33.80$36.20$35.00$13.80 06/30$13.30–$35.00$33.80--
$105.00May 21$36.40$38.80$37.60$17.43 07/22$16.00–$37.60$36.40--
$170.00Nov 20$1.70$2.65$2.17--$2.17–$2.17—$1.7019
$100.00Aug 21$33.70$35.80$34.75$13.50 07/30$8.40–$34.75$33.7034
$100.00Nov 20$35.40$37.70$36.55$20.10 07/29$12.80–$36.55$35.40--
$100.00Dec 18$36.10$38.50$37.30$19.40 07/31$13.85–$37.30$36.10--
$100.00Jan 15$36.60$39.70$38.15$14.00 06/29$14.65–$38.15$36.60--
$100.00May 21$40.20$42.60$41.40$26.50 07/29$18.50–$41.40$40.20--
$175.00Dec 18$1.55$2.90$2.23--$2.23–$2.23—$1.5554
$95.00Aug 21$38.70$40.80$39.75$24.50 07/28$12.45–$39.75$38.70--
$95.00Nov 20$40.00$42.30$41.15$20.00 06/17$15.90–$41.15$40.00--
$95.00Dec 18$40.50$42.80$41.65$20.76 07/23$16.90–$41.65$40.50--
$95.00Jan 15$40.80$43.40$42.10$19.00 07/02$17.55–$42.10$40.80--
$95.00Feb 19$42.10$44.40$43.25$24.40 07/30$18.85–$43.25$42.10--
$95.00May 21$44.10$46.50$45.30$29.07 07/24$22.15–$45.30$44.10--
$180.00Nov 20$0.80$2.15$1.48--$1.48–$1.48—$0.808
$180.00Dec 18$1.35$1.90$1.63--$1.63–$1.63—$1.3599
$180.00May 21$5.20$6.30$5.75--$5.75–$5.75—$5.2025
$90.00Dec 18$45.10$47.50$46.30--$46.30–$46.30—$45.1061
$185.00Dec 18$0.90$1.65$1.27--$1.27–$1.27—$0.90182
$195.00Nov 20$0.45$0.75$0.60--$0.60–$0.60—$0.452
$210.00Aug 21$0.00$0.50$0.25--$0.25–$0.25—--41
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$3.40$5.90$4.65$30.28 06/23$4.65–$30.40$4.65--
$135.00Nov 20$8.70$11.60$10.15$29.99 06/24$10.15–$31.20$10.15--
$135.00Dec 18$10.90$12.80$11.85$22.50 07/28$11.85–$31.70$11.8575
$135.00Jan 15$11.80$13.10$12.45$23.85 07/29$12.45–$32.00$12.45--
$135.00May 21$15.50$17.90$16.70$27.60 06/16$16.70–$33.60$16.70--
$140.00Aug 21$4.90$9.00$6.95$34.75 07/20$6.95–$35.15$6.95--
$140.00Nov 20$12.50$14.30$13.40$33.97 06/18$13.40–$35.85$13.40--
$140.00Dec 18$13.70$15.50$14.60$36.10 06/23$14.60–$36.05$14.60--
$130.00Aug 21$0.60$3.80$2.20$16.22 07/29$2.20–$25.25$2.2052
$130.00Nov 20$7.70$8.90$8.30$30.70 06/26$8.30–$26.85$8.30--
$130.00Dec 18$8.70$10.50$9.60$26.34 07/17$9.60–$27.05$9.60--
$130.00Jan 15$9.50$10.50$10.00$27.16 06/18$10.00–$27.50$10.00--
$130.00May 21$13.10$15.60$14.35$22.90 07/28$14.35–$29.60$14.35--
$145.00Aug 21$9.70$12.70$11.20$39.10 07/16$11.20–$40.00$11.20--
$145.00Nov 20$14.50$17.00$15.75$38.25 06/18$15.75–$40.50$15.75--
$145.00Dec 18$16.20$18.70$17.45$41.00 07/21$17.45–$40.75$17.45--
$145.00May 21$21.00$23.60$22.30$45.50 06/29$22.30–$42.25$22.30--
$125.00Aug 21$0.70$1.25$0.98$9.94 07/28$0.98–$20.65$0.9873
$125.00Sep 18$2.35$3.10$2.73$17.33 07/23$2.73–$21.15$2.738
$125.00Nov 20$5.70$7.30$6.50$13.85 07/28$6.50–$22.60$6.50--
$125.00Dec 18$6.80$7.60$7.20$19.90 06/17$7.20–$23.30$7.20--
$125.00Jan 15$7.60$8.40$8.00$25.55 06/22$8.00–$23.70$8.007
$150.00Aug 21$14.60$16.30$15.45$41.33 07/23$15.45–$45.15$15.45--
$150.00Nov 20$18.70$20.80$19.75$42.95 06/18$19.75–$45.45$19.75--
$150.00Dec 18$19.60$22.00$20.80$44.00 07/14$20.80–$45.55$20.80--
$150.00May 21$23.70$26.40$25.05$38.91 06/16$25.05–$46.40$25.05--
$120.00Aug 21$0.00$0.35$0.18$13.55 07/16$0.18–$16.05$0.1845
$120.00Nov 20$4.20$5.70$4.95$18.95 07/09$4.95–$18.60$4.95--
$120.00Dec 18$5.20$6.80$6.00$13.40 07/29$6.00–$19.45$6.00--
$120.00Feb 19$6.10$9.60$7.85$13.75 07/28$7.85–$20.85$7.85--
$120.00May 21$9.00$11.30$10.15$20.59 07/15$10.15–$22.50$10.15--
$155.00Aug 21$19.40$21.50$20.45$36.60 07/28$20.45–$50.15$20.45--
$155.00Nov 20$22.30$24.80$23.55$53.85 06/30$23.55–$50.35$23.55--
$155.00Dec 18$23.30$25.60$24.45$49.15 06/24$24.45–$50.45$24.45--
$155.00May 21$27.10$29.60$28.35$47.81 06/18$28.35–$50.90$28.35--
$115.00Aug 21$0.00$0.15$0.08$5.20 07/31$0.08–$11.80$0.08127
$115.00Sep 18$0.40$1.00$0.70$7.16 07/31$0.70–$13.00$0.70--
$115.00Nov 20$3.00$4.10$3.55$14.00 07/15$3.55–$15.35$3.55--
$115.00Dec 18$3.10$5.30$4.20$11.40 07/31$4.20–$16.15$4.20--
$115.00Jan 15$3.70$6.00$4.85$9.49 06/10$4.85–$16.70$4.85--
$115.00May 21$7.10$9.80$8.45$15.17 07/31$8.45–$19.45$8.45--
$160.00Aug 21$24.30$26.50$25.40$54.07 07/16$25.40–$55.15$25.40--
$160.00Dec 18$27.10$29.60$28.35$51.15 07/15$28.35–$55.15$28.35--
$160.00May 21$30.20$32.90$31.55$57.64 06/25$31.55–$55.45$31.55--
$110.00Aug 21$0.00$0.35$0.18$3.80 07/31$0.18–$8.20$0.18--
$110.00Sep 18$0.35$0.60$0.48$5.51 07/30$0.48–$9.55$0.4835
$110.00Nov 20$2.15$2.65$2.40$8.90 07/30$2.40–$12.05$2.4022
$110.00Dec 18$1.95$3.40$2.68$9.50 07/31$2.68–$13.05$2.68--
$110.00Jan 15$2.70$4.90$3.80$9.70 07/27$3.80–$13.65$3.80--
$110.00Feb 19$3.60$6.70$5.15$13.15 07/16$5.15–$14.50$5.15--
$110.00May 21$6.10$7.00$6.55$15.75 07/08$6.55–$16.45$6.55--
$105.00Aug 21$0.00$0.30$0.15$2.60 07/31$0.13–$5.50$0.15115
$105.00Sep 18$0.10$0.55$0.33$2.87 07/29$0.33–$6.75$0.33--
$105.00Nov 20$1.05$2.15$1.60$7.80 07/17$1.60–$9.45$1.60--
$105.00Dec 18$1.95$3.20$2.58$5.66 07/28$2.58–$10.30$2.58--
$105.00Jan 15$2.10$4.10$3.10$10.84 06/23$3.10–$11.00$3.10--
$105.00Feb 19$2.65$5.40$4.03$11.28 07/20$4.03–$11.85$4.03--
$105.00May 21$3.50$6.90$5.20$10.23 07/31$5.20–$13.75$5.20--
$100.00Aug 21$0.00$0.30$0.15$1.40 07/31$0.08–$3.35$0.15769
$100.00Sep 18$0.05$0.30$0.18$2.70 07/30$0.18–$4.70$0.18--
$100.00Nov 20$1.00$1.85$1.43$4.10 07/29$1.43–$7.25$1.4373
$100.00Dec 18$0.85$2.80$1.83$6.90 07/23$1.83–$8.20$1.8354
$100.00Jan 15$1.10$3.20$2.15$5.00 07/28$2.15–$8.75$2.15--
$100.00Feb 19$1.90$4.20$3.05$7.00 07/30$3.05–$9.70$3.05--
$100.00May 21$3.90$5.00$4.45$9.17 07/30$4.45–$11.55$4.45--
$95.00Aug 21$0.00$1.10$0.55$0.55 07/31$0.03–$2.40$0.5586
$95.00Sep 18$0.00$0.75$0.38$1.30 07/31$0.15–$3.05$0.38--
$95.00Nov 20$0.45$1.05$0.75$3.40 07/30$0.75–$5.45$0.7550
$95.00Dec 18$0.75$1.85$1.30$3.30 07/28$1.30–$6.25$1.30--
$95.00Jan 15$1.05$2.40$1.73$4.90 07/27$1.73–$6.65$1.73--
$95.00Feb 19$1.45$3.80$2.63$5.07 07/29$2.63–$7.70$2.63--
$95.00May 21$2.80$4.90$3.85$9.50 07/16$3.85–$9.55$3.85--
$90.00Aug 21$0.00$0.95$0.48$0.34 07/31$0.05–$1.13$0.34--
$90.00Sep 18$0.00$0.75$0.38$1.05 07/30$0.38–$1.75$0.38--
$90.00Nov 20$0.20$1.25$0.73$2.40 07/30$0.63–$3.95$0.73--
$90.00Dec 18$0.25$0.75$0.50$3.50 07/23$0.50–$4.70$0.5097
$90.00Jan 15$0.60$1.20$0.90$3.10 07/27$0.90–$5.40$0.90--
$90.00May 21$2.05$4.30$3.18$6.50 07/24$3.18–$7.45$3.18--
$185.00Dec 18$49.70$51.90$50.80--$50.80–$50.80—$49.706
$85.00Aug 21$0.00$0.90$0.45$0.38 07/23$0.25–$0.88$0.38--
$85.00Sep 18$0.00$2.15$1.08$0.52 07/30$0.43–$1.90$0.52--
$85.00Nov 20$0.10$0.80$0.45$1.65 07/24$0.45–$2.70$0.45--
$85.00Dec 18$0.40$0.50$0.45$1.87 07/27$0.45–$3.45$0.45288
$85.00Jan 15$0.45$0.75$0.60$2.75 07/30$0.60–$3.85$0.60446
$85.00Feb 19$0.05$3.20$1.63$4.40 07/08$1.63–$4.75$1.63--
$85.00May 21$1.55$2.90$2.23$5.55 07/14$2.23–$6.20$2.23--
$80.00Aug 21$0.00$2.15$1.08$0.15 07/27$0.20–$1.10$0.15--
$80.00Nov 20$0.05$0.75$0.40$1.20 07/30$0.40–$2.40$0.40--
$80.00Dec 18$0.15$0.35$0.25$3.20 06/29$0.25–$2.60$0.25--
$80.00Jan 15$0.10$0.60$0.35$1.55 07/27$0.35–$2.90$0.35--
$80.00Feb 19$0.25$2.60$1.43$3.30 07/08$1.43–$3.50$1.43--
$80.00May 21$0.15$3.30$1.73$4.69 07/21$1.73–$4.90$1.73--
$75.00Aug 21$0.00$2.15$1.08$0.25 07/22$0.13–$1.75$0.25--
$75.00Nov 20$0.00$0.95$0.48$0.85 07/30$0.38–$2.40$0.48--
$75.00Jan 15$0.10$0.80$0.45$1.80 07/13$0.45–$2.40$0.45--
$75.00May 21$0.05$3.10$1.58$2.95 07/27$1.58–$3.85$1.58--
$70.00Aug 21$0.00$2.15$1.08$0.25 07/02$0.25–$2.40$0.25--
$70.00Nov 20$0.00$0.95$0.48$0.75 07/09$0.43–$2.40$0.48--
$70.00Dec 18$0.05$0.65$0.35$0.95 07/06$0.35–$2.40$0.35--

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 322
Total Puts 105
Put/Call Ratio 0.33
Net Difference 217

Prior's Put/Call Breakdown

Total Calls 719
Total Puts 797
Put/Call Ratio 1.11
Net Difference -78

Prior 7-Day Put/Call Summary

Total Calls 5,596
Total Puts 1,298
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