Tour v366
LDOS
LEIDOS HLDGS INC
$107.02 +0.51%
(7/20 15:06) ◀
|
Monday, July 20, 2026 (6:03pm)
January 2026
|
▶
◀ 7/20 18:03

Option Volume

Detail
ℹ
Current (07/20) 352
Calls: 252 (72%)
Puts: 100 (28%)
Prior (07/17) 1,085
Calls: 594 (55%)
Puts: 491 (45%)
Current vs Prior -67.56%
Calls: -57.58% (Calls)
Puts: -79.63% (Puts)
Prior 7-Day Total 4,749
Calls: 2,639 (56%)
Puts: 2,110 (44%)
Prior 7-Day Average 678
Calls: 377 (56%)
Puts: 301 (44%)
Current vs Prior 7-Day Avg -48.12%
Calls: -33.16%
Puts: -66.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $102.0K
Calls: $57.2K (56%)
Puts: $44.8K (44%)
Prior (07/17) $794.1K
Calls: $278.3K (35%)
Puts: $515.8K (65%)
Current vs Prior -87.15%
Calls: -79.43%
Puts: -91.32%
Prior 7-Day Total $3.75M
Calls: $1.34M (36%)
Puts: $2.41M (64%)
Prior 7-Day Average $535.0K
Calls: $191.1K (36%)
Puts: $343.9K (64%)
Current vs Prior 7-Day Avg -80.93%
Calls: -70.05%
Puts: -86.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.40
Prior (07/17) 0.83
Current vs Prior -51.99%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -58.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 12,614
Calls: 8,818 (70%)
Puts: 3,796 (30%)
Prior (07/17) 14,994
Calls: 10,851 (72%)
Puts: 4,143 (28%)
Current vs Prior -15.87%
Prior 7-Day Total 95,892
Calls: 66,689 (70%)
Puts: 29,203 (30%)
Prior 7-Day Average 13,698
Calls: 9,527 (70%)
Puts: 4,171 (30%)
Current vs Prior 7-Day Avg -7.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.18% | 15.56%
Prior 13.43% | 16.11%
Current vs Prior -1.90% | -3.41%
Prior 7-Day Avg 7.47% | 14.32%
Current vs 7-Day Avg +76.41% | +8.63%
Prior 7-Day Eod 13.43% | 16.11%
Current vs 7-Day Eod -1.90% | -3.41%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.89% | 12.38%
Calls: 8.82% | 12.20%
Puts: 10.96% | 12.57%
Prior 54.84% | 11.30%
Calls: 60.39% | 13.33%
Puts: 49.28% | 9.27%
Current vs Prior -81.97% | +9.56%
Prior 7-Day Avg 33.35% | 12.01%
Calls: 30.67% | 11.41%
Puts: 36.03% | 12.61%
Current vs 7-Day Avg -70.35% | +3.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (252 calls vs 100 puts). P/C ratio dropping 52% - sentiment shifting bullish.

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 BEARISH
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 8.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2121.7023.70$22.708.8%--0.9111
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2122.5024.30$23.407.7%50.9150
$110.00Aug 216.907.50$7.208.3%--0.5559
$115.00Aug 219.7010.70$10.209.8%--0.6891

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.75, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2121.7023.70$22.708.8%--0.9111
$100.00Aug 219.5011.10$10.3015.5%10.7147
$105.00Aug 216.507.30$6.9011.6%--0.5876
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2122.5024.30$23.407.7%50.9150
$125.00Aug 2116.8020.10$18.4517.9%50.8785
$120.00Aug 2113.1016.40$14.7522.4%--0.7835
$115.00Aug 219.7010.70$10.209.8%--0.6891
$110.00Aug 216.907.50$7.208.3%--0.5559

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 257, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.601.90$1.7517.1%620.22251
$125.00Aug 210.701.10$0.9044.4%340.13178
$115.00Aug 212.553.10$2.8319.4%260.32229
$110.00Aug 214.404.90$4.6510.8%200.45218
$135.00Aug 210.151.40$0.77162.3%150.1087
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.851.05$0.9521.1%450.1174
$100.00Aug 212.503.10$2.8021.4%130.29237
$95.00Aug 211.101.85$1.4850.7%70.1781
$85.00Aug 210.450.85$0.6561.5%60.0711
$125.00Aug 2116.8020.10$18.4517.9%50.8785

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. 12 found (best R:R 24.00, avg 6.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.27$4.73$0.2717.52$125.27
$120.00$125.00Aug 21$0.85$4.15$0.854.88$120.85
$115.00$120.00Aug 21$1.08$3.92$1.083.63$116.08
$110.00$115.00Aug 21$1.82$3.18$1.821.75$111.82
$105.00$110.00Aug 21$2.25$2.75$2.251.22$107.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.20$4.80$0.2024.00$84.80
$90.00$85.00Aug 21$0.30$4.70$0.3015.67$89.70
$95.00$90.00Aug 21$0.53$4.47$0.538.43$94.47
$100.00$95.00Aug 21$1.32$3.68$1.322.79$98.68
$105.00$100.00Aug 21$1.85$3.15$1.851.70$103.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 10.11, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$100.00Aug 21$12.40$12.40$2.604.77$97.40
$100.00$105.00Aug 21$3.40$3.40$1.602.13$103.40
$105.00$110.00Aug 21$2.25$2.25$2.750.82$107.25
$110.00$115.00Aug 21$1.82$1.82$3.180.57$111.82
$115.00$120.00Aug 21$1.08$1.08$3.920.28$116.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Aug 21$4.55$4.55$0.4510.11$115.45
$125.00$120.00Aug 21$3.70$3.70$1.302.85$121.30
$115.00$110.00Aug 21$3.00$3.00$2.001.50$112.00
$110.00$105.00Aug 21$2.55$2.55$2.451.04$107.45
$105.00$100.00Aug 21$1.85$1.85$3.150.59$103.15

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 10.79% of stock, avg 15.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$6.90$4.65$11.55$93.45$116.5510.79%
$110.00Aug 21$4.65$7.20$11.85$98.15$121.8511.07%
$115.00Aug 21$2.83$10.20$13.03$101.97$128.0312.18%
$100.00Aug 21$10.30$2.80$13.10$86.90$113.1012.24%
$120.00Aug 21$1.75$14.75$16.50$103.50$136.5015.42%
$125.00Aug 21$0.90$18.45$19.35$105.65$144.3518.08%
$85.00Aug 21$22.70$0.65$23.35$61.65$108.3521.82%
$130.00Aug 21$0.63$23.40$24.03$105.97$154.0322.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.33% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$85.00Aug 21$0.77$0.65$1.42$83.58$136.42
$125.00$85.00Aug 21$0.90$0.65$1.55$83.45$126.55
$135.00$90.00Aug 21$0.77$0.95$1.72$88.28$136.72
$125.00$90.00Aug 21$0.90$0.95$1.85$88.15$126.85
$135.00$95.00Aug 21$0.77$1.48$2.25$92.75$137.25
$125.00$95.00Aug 21$0.90$1.48$2.38$92.62$127.38
$120.00$85.00Aug 21$1.75$0.65$2.40$82.60$122.40
$120.00$90.00Aug 21$1.75$0.95$2.70$87.30$122.70
$120.00$95.00Aug 21$1.75$1.48$3.23$91.77$123.23
$115.00$85.00Aug 21$2.83$0.65$3.48$81.52$118.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 26.78, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.82$0.1826.78$115.18$129.82
90/95100/105Aug 21$3.93$1.073.67$91.07$103.93
110/115120/125Aug 21$3.85$1.153.35$111.15$123.85
85/90100/105Aug 21$3.70$1.302.85$86.30$103.70
100/105110/115Aug 21$3.67$1.332.76$101.33$113.67
105/110115/120Aug 21$3.63$1.372.65$106.37$118.63
80/85100/105Aug 21$3.60$1.402.57$81.40$103.60
95/100105/110Aug 21$3.57$1.432.50$96.43$108.57
105/110120/125Aug 21$3.40$1.602.12$106.60$123.40
110/115125/130Aug 21$3.27$1.731.89$111.73$128.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.23$4.7720.74
$125.00$130.00$135.00Aug 21$0.41$4.5911.20
$105.00$110.00$115.00Aug 21$0.43$4.5710.63
$120.00$125.00$130.00Aug 21$0.58$4.427.62
$110.00$115.00$120.00Aug 21$0.74$4.265.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.10$4.9049.00
$75.00$80.00$85.00Aug 21$0.13$4.8737.46
$85.00$90.00$95.00Aug 21$0.23$4.7720.74
$105.00$110.00$115.00Aug 21$0.45$4.5510.11
$95.00$100.00$105.00Aug 21$0.53$4.478.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.05, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.05$4.95
$125.00$130.001:2Aug 21-$0.36$4.64
$115.00$120.001:2Aug 21-$0.67$4.33
$130.00$135.001:2Aug 21-$0.91$4.09
$110.00$115.001:2Aug 21-$1.01$3.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 21-$0.16$4.84
$85.00$80.001:2Aug 21-$0.25$4.75
$80.00$75.001:2Aug 21-$0.31$4.69
$90.00$85.001:2Aug 21-$0.35$4.65
$95.00$90.001:2Aug 21-$0.42$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.11%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$4.400.452.8%4.11%6.90%20218
$115.00Aug 21$2.550.327.5%2.38%9.84%26229
$120.00Aug 21$1.600.2212.1%1.50%13.62%62251
$125.00Aug 21$0.700.1316.8%0.65%17.45%34178
$130.00Aug 21$0.500.0921.5%0.47%21.94%1399
$135.00Aug 21$0.150.1026.1%0.14%26.28%1587

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 914 vol/day, 200 traded recently)

LDOS averages only 914 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 $60.00 12-18 call last traded $48.88 on 07/02 (now $46.90/$49.20) — try a limit near $48.05. Also watch the $90.00 12-18 call last traded $19.15 on 06/22 (now $21.30/$22.80) — try a limit near $21.30; the $95.00 12-18 call last traded $17.55 on 06/23 (now $18.00/$19.30) — try a limit near $18.00. Most tradeable put: the $130.00 12-18 put last traded $26.34 on 07/17 (now $25.20/$26.20) — try a limit near $25.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$6.50$7.30$6.90$7.30 07/17$4.85–$9.10$6.9076
$105.00Sep 18$7.70$9.00$8.35$8.37 07/17$8.30–$9.85$8.353
$105.00Nov 20$11.10$12.40$11.75$13.50 07/10$8.60–$13.85$11.7511
$105.00Dec 18$11.90$13.40$12.65$10.70 06/30$9.70–$14.80$11.9019
$105.00Jan 15$12.50$14.30$13.40$11.70 06/29$10.90–$15.55$12.5014
$105.00Feb 19$14.00$15.80$14.90$13.80 06/30$11.60–$17.20$14.005
$105.00May 21$16.00$18.80$17.40$18.45 07/14$14.30–$19.65$17.4012
$110.00Aug 21$4.40$4.90$4.65$4.30 07/17$3.08–$7.00$4.40218
$110.00Sep 18$5.80$6.50$6.15$6.10 07/17$5.90–$6.75$6.101
$110.00Nov 20$8.80$10.10$9.45$10.33 07/16$6.40–$11.60$9.4567
$110.00Dec 18$9.40$11.00$10.20$12.00 07/16$7.05–$12.55$10.201.2K
$110.00Jan 15$10.40$12.00$11.20$9.60 06/26$8.00–$13.20$10.4036
$110.00Feb 19$11.50$13.20$12.35$13.70 07/16$9.90–$14.60$12.354
$110.00May 21$14.00$16.40$15.20$18.00 07/16$12.90–$17.00$15.2040
$100.00Aug 21$9.50$11.10$10.30$9.70 07/17$6.95–$12.55$9.7047
$100.00Nov 20$13.60$15.20$14.40$14.90 07/09$10.70–$16.80$14.4017
$100.00Dec 18$14.80$16.20$15.50$16.27 07/13$12.05–$17.90$15.5052
$100.00Jan 15$15.40$17.10$16.25$14.00 06/29$13.30–$18.50$15.4017
$100.00May 21$19.00$21.20$20.10$21.00 07/16$17.00–$22.55$20.10109
$115.00Aug 21$2.55$3.10$2.83$4.00 07/17$2.08–$4.45$2.83229
$115.00Nov 20$6.40$7.90$7.15$9.00 07/16$4.85–$9.30$7.1530
$115.00Dec 18$7.50$8.90$8.20$9.00 07/17$5.90–$10.10$8.20146
$115.00Jan 15$8.70$9.80$9.25$9.84 07/09$7.00–$10.80$9.2538
$115.00Feb 19$9.40$11.20$10.30$12.00 06/18$7.90–$12.20$10.301
$115.00May 21$11.50$15.60$13.55$13.20 07/13$10.30–$14.95$13.2052
$95.00Aug 21$13.00$14.80$13.90$16.20 07/16$9.90–$16.35$13.905
$95.00Nov 20$16.80$18.40$17.60$20.00 06/17$14.20–$20.00$17.601
$95.00Dec 18$18.00$19.30$18.65$17.55 06/23$15.20–$20.85$18.0030
$95.00Jan 15$18.20$20.10$19.15$19.00 07/02$15.75–$21.45$19.0012
$95.00May 21$21.60$24.20$22.90$20.00 06/25$19.25–$25.25$21.602
$120.00Aug 21$1.60$1.90$1.75$1.63 07/17$1.23–$2.85$1.63251
$120.00Nov 20$4.40$6.30$5.35$5.80 07/17$3.65–$7.10$5.3542
$120.00Dec 18$5.80$7.30$6.55$7.00 07/17$4.45–$8.45$6.55184
$120.00Jan 15$7.00$8.40$7.70$7.70 07/17$5.65–$9.05$7.7034
$120.00Feb 19$7.40$9.60$8.50$8.90 07/17$6.65–$10.65$8.5019
$120.00May 21$10.30$12.50$11.40$12.20 07/15$8.95–$12.90$11.406
$90.00Aug 21$16.10$20.10$18.10$19.40 07/15$13.20–$20.50$18.105
$90.00Dec 18$21.30$22.80$22.05$19.15 06/22$18.15–$24.10$21.3058
$90.00Jan 15$21.70$24.20$22.95$30.59 06/15$18.95–$25.15$22.951
$90.00May 21$25.10$28.00$26.55$26.30 07/17$21.45–$28.50$26.3026
$125.00Aug 21$0.70$1.10$0.90$0.95 07/17$0.68–$1.90$0.90178
$125.00Sep 18$1.50$2.15$1.83$1.85 07/17$1.83–$2.05$1.837
$125.00Nov 20$4.20$4.90$4.55$4.50 07/17$2.80–$6.25$4.5015
$125.00Dec 18$4.00$5.70$4.85$5.30 07/17$3.23–$6.45$4.8594
$125.00Jan 15$5.00$6.60$5.80$7.45 07/17$4.50–$7.15$5.8010
$125.00May 21$8.00$10.90$9.45$10.60 07/13$7.65–$11.25$9.459
$85.00Aug 21$21.70$23.70$22.70$25.40 06/17$17.35–$25.40$22.7011
$85.00Dec 18$25.10$27.70$26.40$27.40 07/15$21.25–$27.95$26.403
$85.00Jan 15$25.20$28.00$26.60$27.20 07/13$22.10–$28.65$26.602
$130.00Aug 21$0.50$0.75$0.63$0.56 07/17$0.30–$1.58$0.5699
$130.00Sep 18$0.95$1.35$1.15$1.24 07/17$1.15–$1.33$1.157
$130.00Nov 20$2.20$3.70$2.95$3.40 07/17$2.00–$4.45$2.9521
$130.00Dec 18$2.80$5.60$4.20$4.10 07/17$2.60–$5.85$4.10116
$130.00Jan 15$3.60$5.30$4.45$5.10 07/10$3.65–$6.05$4.4512
$130.00May 21$6.80$9.40$8.10$9.70 07/06$6.70–$9.85$8.1017
$80.00Nov 20$28.30$30.90$29.60$38.16 06/16$24.15–$31.55$29.60--
$80.00Dec 18$29.20$31.70$30.45$28.80 06/22$24.90–$32.20$29.208
$80.00Feb 19$29.90$32.70$31.30$30.06 06/23$26.35–$33.50$30.062
$80.00May 21$31.50$35.10$33.30$33.76 07/02$28.05–$35.40$33.306
$135.00Aug 21$0.15$1.40$0.77$0.40 07/17$0.25–$0.83$0.4087
$135.00Nov 20$2.35$2.80$2.58$2.65 07/17$1.55–$3.55$2.5841
$135.00Dec 18$2.80$3.50$3.15$3.40 07/16$1.85–$4.15$3.15146
$135.00Jan 15$2.90$4.30$3.60$4.00 07/15$2.80–$4.80$3.6026
$135.00Feb 19$3.60$6.30$4.95$3.80 06/29$3.58–$6.10$3.802
$135.00May 21$6.40$8.70$7.55$7.80 07/15$5.45–$8.50$7.5517
$75.00Nov 20$32.30$35.40$33.85$48.50 06/12$28.25–$36.05$33.851
$75.00Dec 18$32.90$35.80$34.35$51.25 06/04$28.75–$36.55$34.351
$75.00Feb 19$34.10$36.70$35.40$34.05 06/23$29.95–$37.45$34.102
$75.00May 21$35.30$38.80$37.05$36.00 07/01$31.90–$39.25$36.0015
$140.00Aug 21$0.00$0.30$0.15$0.39 07/15$0.15–$0.70$0.15124
$140.00Nov 20$1.05$2.20$1.63$1.95 07/17$1.08–$2.60$1.6367
$140.00Dec 18$1.90$2.70$2.30$2.60 07/17$1.48–$3.45$2.301.4K
$140.00Jan 15$2.20$4.60$3.40$3.30 07/10$2.20–$4.15$3.3062
$140.00Feb 19$2.70$4.50$3.60$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$4.70$7.00$5.85$5.40 06/22$5.25–$7.60$5.402
$70.00Jan 15$37.50$40.50$39.00$39.31 06/18$32.90–$41.10$39.002
$70.00May 21$39.00$42.60$40.80$39.00 06/25$35.45–$43.30$39.006
$145.00Aug 21$0.00$0.75$0.38$0.32 07/15$0.13–$1.18$0.32137
$145.00Nov 20$0.75$3.40$2.08$2.15 07/06$0.63–$2.10$2.0820
$145.00Dec 18$1.00$2.70$1.85$2.60 07/02$1.05–$2.40$1.8530
$145.00Jan 15$1.30$2.75$2.03$2.51 07/16$1.35–$3.20$2.0317
$145.00Feb 19$2.10$4.20$3.15$4.60 07/06$2.33–$4.45$3.154
$145.00May 21$4.50$5.80$5.15$5.31 07/16$3.95–$6.45$5.1510
$65.00May 21$43.00$47.00$45.00$47.64 06/17$39.05–$47.30$45.003
$150.00Aug 21$0.00$1.15$0.57$0.28 07/15$0.15–$1.15$0.28459
$150.00Nov 20$0.00$1.50$0.75$1.10 07/14$0.50–$1.90$0.7570
$150.00Dec 18$0.75$2.30$1.53$1.50 07/17$0.90–$2.10$1.50117
$150.00Jan 15$1.70$2.55$2.13$2.55 07/10$1.20–$2.60$2.1338
$150.00Feb 19$1.35$3.00$2.17$3.20 07/10$1.80–$3.40$2.1721
$150.00May 21$2.55$5.00$3.78$5.50 07/16$3.78–$5.60$3.7815
$60.00Dec 18$46.90$49.20$48.05$48.88 07/02$41.75–$50.25$48.051
$60.00May 21$47.10$51.10$49.10$50.75 07/15$43.10–$51.50$49.101
$155.00Aug 21$0.00$1.00$0.50$0.15 07/14$0.13–$0.78$0.15122
$155.00Nov 20$0.00$2.35$1.18$0.81 06/22$0.40–$1.83$0.81137
$155.00Dec 18$0.05$1.85$0.95$1.25 07/10$0.63–$1.43$0.9538
$155.00Feb 19$1.15$3.80$2.47$2.35 07/16$1.53–$3.05$2.356
$160.00Aug 21$0.00$2.20$1.10$0.45 07/06$0.10–$1.13$0.4563
$160.00Nov 20$0.00$2.70$1.35$0.68 06/23$0.30–$1.63$0.6833
$160.00Dec 18$0.35$1.30$0.83$0.55 06/23$0.65–$1.33$0.55176
$160.00Jan 15$0.70$1.65$1.17$1.35 07/14$0.77–$1.95$1.173
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$4.30$5.00$4.65$5.32 07/17$4.10–$8.85$4.65116
$105.00Sep 18$5.00$6.50$5.75$6.25 07/17$5.45–$6.25$5.754
$105.00Nov 20$8.40$9.40$8.90$7.80 07/17$8.30–$12.25$8.4026
$105.00Dec 18$8.50$10.20$9.35$11.31 07/01$9.35–$13.10$9.3529
$105.00Jan 15$9.20$11.00$10.10$10.84 06/23$9.65–$13.40$10.104
$105.00May 21$12.00$14.20$13.10$13.80 07/17$12.45–$16.30$13.103
$110.00Aug 21$6.90$7.50$7.20$7.80 07/17$6.65–$12.15$7.2059
$110.00Sep 18$7.60$9.00$8.30$7.97 07/16$7.85–$8.85$7.972
$110.00Nov 20$10.30$11.90$11.10$11.00 07/16$11.05–$15.25$11.0015
$110.00Dec 18$11.80$12.80$12.30$11.60 07/17$11.70–$16.60$11.80155
$110.00Jan 15$11.80$13.50$12.65$12.54 07/06$12.05–$16.10$12.5412
$110.00Feb 19$13.00$14.60$13.80$13.15 07/16$13.15–$17.30$13.1511
$110.00May 21$14.20$18.60$16.40$15.75 07/08$14.90–$19.35$15.7513
$100.00Aug 21$2.50$3.10$2.80$3.08 07/17$2.58–$6.70$2.80237
$100.00Nov 20$5.30$7.20$6.25$7.35 07/13$5.95–$9.45$6.2549
$100.00Dec 18$6.40$8.10$7.25$7.29 07/15$7.20–$10.40$7.2550
$100.00Jan 15$7.00$8.70$7.85$8.36 07/14$7.65–$10.70$7.857
$100.00Feb 19$8.20$9.80$9.00$11.13 06/22$8.55–$11.60$9.001
$100.00May 21$9.40$11.90$10.65$11.30 07/08$10.20–$13.85$10.6563
$115.00Aug 21$9.70$10.70$10.20$10.80 07/17$9.60–$16.15$10.2091
$115.00Nov 20$13.60$14.80$14.20$14.00 07/15$13.40–$18.45$14.0010
$115.00Dec 18$14.50$15.70$15.10$17.85 06/22$14.45–$19.30$15.1033
$115.00Jan 15$15.10$16.40$15.75$9.49 06/10$14.90–$20.00$15.10--
$115.00May 21$17.10$19.60$18.35$17.36 06/17$17.75–$22.25$17.368
$95.00Aug 21$1.10$1.85$1.48$1.80 07/17$1.48–$4.35$1.4881
$95.00Sep 18$2.35$3.00$2.68$2.60 07/17$2.33–$2.90$2.605
$95.00Nov 20$4.50$5.40$4.95$5.60 07/17$4.75–$7.55$4.9549
$95.00Dec 18$4.60$6.20$5.40$5.40 07/16$5.40–$8.15$5.4021
$95.00Jan 15$5.40$6.80$6.10$5.99 07/16$5.85–$8.45$5.9914
$95.00May 21$7.50$9.80$8.65$9.50 07/16$8.30–$11.55$8.6517
$120.00Aug 21$13.10$16.40$14.75$13.55 07/16$13.20–$20.10$13.5535
$120.00Nov 20$16.80$18.10$17.45$18.95 07/09$16.95–$22.30$17.457
$120.00Dec 18$17.30$18.90$18.10$18.99 06/23$17.80–$22.85$18.10280
$120.00May 21$20.50$22.70$21.60$20.59 07/15$20.75–$25.75$20.5930
$90.00Aug 21$0.85$1.05$0.95$1.07 07/17$0.85–$2.40$0.9574
$90.00Sep 18$1.10$1.95$1.53$1.85 07/17$1.53–$1.65$1.535
$90.00Nov 20$2.55$4.00$3.28$3.40 07/06$3.20–$5.35$3.2814
$90.00Dec 18$3.10$4.70$3.90$4.57 07/10$3.90–$6.30$3.90106
$90.00Jan 15$3.50$5.20$4.35$6.75 06/26$4.35–$6.80$4.35194
$90.00May 21$6.50$8.00$7.25$7.99 07/09$6.60–$9.00$7.255
$125.00Aug 21$16.80$20.10$18.45$15.90 07/17$17.20–$24.90$16.8085
$125.00Nov 20$20.10$21.70$20.90$19.40 07/17$20.20–$26.25$20.1072
$125.00Dec 18$20.90$22.40$21.65$19.90 06/17$21.10–$26.65$20.9078
$125.00Jan 15$21.70$23.00$22.35$25.55 06/22$21.80–$27.80$22.355
$85.00Aug 21$0.45$0.85$0.65$0.54 07/17$0.48–$1.40$0.5411
$85.00Nov 20$1.40$3.00$2.20$3.00 06/23$2.05–$3.83$2.202
$85.00Dec 18$2.10$3.40$2.75$3.20 07/17$2.68–$4.75$2.75338
$85.00Jan 15$2.50$4.50$3.50$3.60 07/14$2.95–$5.40$3.50463
$85.00Feb 19$3.10$4.70$3.90$4.40 07/08$3.63–$5.90$3.9010
$85.00May 21$4.30$7.20$5.75$5.55 07/14$5.15–$7.10$5.5515
$130.00Aug 21$22.50$24.30$23.40$23.84 07/17$21.70–$29.60$23.4050
$130.00Nov 20$24.30$25.60$24.95$30.70 06/26$24.05–$30.50$24.9520
$130.00Dec 18$25.20$26.20$25.70$26.34 07/17$24.60–$30.90$25.7058
$130.00Jan 15$25.30$26.80$26.05$27.16 06/18$25.25–$31.20$26.054
$130.00May 21$27.10$29.50$28.30$23.00 06/15$27.80–$33.45$27.105
$80.00Aug 21$0.00$0.90$0.45$0.40 07/08$0.20–$0.98$0.406
$80.00Nov 20$1.15$2.15$1.65$1.65 07/17$1.58–$2.68$1.6573
$80.00Dec 18$1.40$3.70$2.55$3.20 06/29$1.73–$3.30$2.5546
$80.00Jan 15$1.70$3.90$2.80$3.60 06/26$2.15–$3.95$2.806
$80.00Feb 19$2.15$4.80$3.47$3.30 07/08$2.73–$4.30$3.3010
$80.00May 21$2.85$5.10$3.97$5.50 06/25$3.88–$5.45$3.973
$135.00Aug 21$27.00$29.20$28.10$30.28 06/23$26.15–$35.15$28.109
$135.00Nov 20$28.60$30.70$29.65$29.99 06/24$28.30–$35.05$29.655
$135.00Dec 18$29.00$31.20$30.10$31.70 06/24$28.75–$35.30$30.1090
$135.00Jan 15$29.50$31.90$30.70$31.91 06/23$29.10–$35.50$30.7011
$135.00May 21$31.00$33.20$32.10$27.60 06/16$31.35–$37.55$31.003
$75.00Aug 21$0.00$0.75$0.38$0.50 06/29$0.25–$1.33$0.3814
$75.00Nov 20$0.85$1.60$1.23$1.30 07/17$1.05–$2.08$1.2333
$75.00Dec 18$1.00$2.00$1.50$0.60 06/02$1.35–$2.10$1.002
$75.00Jan 15$1.15$2.35$1.75$1.80 07/13$1.65–$2.53$1.7518
$75.00May 21$2.35$4.80$3.58$4.85 06/30$2.45–$4.70$3.588
$140.00Aug 21$32.10$34.20$33.15$38.85 06/30$31.05–$39.95$33.152
$140.00Nov 20$33.10$35.10$34.10$33.97 06/18$32.55–$39.85$33.979
$140.00Dec 18$33.20$35.50$34.35$36.10 06/23$32.90–$40.05$34.3572
$70.00Aug 21$0.00$2.15$1.08$0.25 07/02$0.25–$1.25$0.252
$70.00Nov 20$0.00$1.10$0.55$0.75 07/09$0.55–$1.78$0.553
$70.00Dec 18$0.80$1.15$0.98$0.95 07/06$0.80–$1.83$0.9517
$70.00Jan 15$0.75$1.70$1.23$1.50 06/22$1.10–$2.03$1.235
$70.00Feb 19$0.40$3.50$1.95$2.23 06/30$1.50–$2.45$1.952
$70.00May 21$1.95$3.90$2.93$2.66 07/08$2.45–$3.43$2.667
$145.00Aug 21$36.50$40.10$38.30$39.10 07/16$35.80–$44.90$38.301
$145.00Nov 20$37.60$39.70$38.65$38.25 06/18$36.85–$45.20$38.2516
$145.00Dec 18$37.30$40.00$38.65$31.34 06/15$37.25–$44.95$37.3051
$145.00May 21$39.00$41.90$40.45$45.50 06/29$39.40–$45.95$40.4518
$65.00Nov 20$0.00$1.00$0.50$0.46 07/14$0.43–$1.48$0.4611
$65.00Dec 18$0.35$1.00$0.68$0.30 06/29$0.38–$1.50$0.357
$65.00Feb 19$0.00$2.30$1.15$1.41 06/30$0.80–$2.10$1.153
$150.00Aug 21$41.00$45.10$43.05$42.60 07/08$41.10–$50.00$42.601
$150.00Nov 20$41.80$44.80$43.30$42.95 06/18$41.25–$50.15$42.95--
$150.00Dec 18$42.00$44.80$43.40$44.00 07/14$41.75–$50.05$43.4021
$150.00May 21$43.00$45.90$44.45$38.91 06/16$43.50–$50.50$43.005
$60.00Feb 19$0.00$1.95$0.98$1.00 07/01$0.60–$1.50$0.985
$155.00Aug 21$46.30$50.10$48.20$49.07 07/16$46.30–$54.95$48.202
$155.00Nov 20$46.50$49.60$48.05$53.85 06/30$46.10–$55.05$48.056
$155.00Dec 18$46.80$49.60$48.20$49.15 06/24$46.20–$54.95$48.209
$155.00May 21$47.50$50.70$49.10$47.81 06/18$47.70–$55.25$47.817
$160.00Aug 21$51.30$55.10$53.20$54.07 07/16$51.10–$60.15$53.205
$160.00Dec 18$51.50$55.10$53.30$51.15 07/15$51.00–$60.15$51.5015
$160.00May 21$52.00$56.00$54.00$57.64 06/25$52.25–$60.00$54.002
$165.00Aug 21$56.70$59.50$58.10$58.23 07/17$55.80–$65.10$58.104

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 252
Total Puts 100
Put/Call Ratio 0.40
Net Difference 152

Prior's Put/Call Breakdown

Total Calls 594
Total Puts 491
Put/Call Ratio 0.83
Net Difference 103

Prior 7-Day Put/Call Summary

Total Calls 2,639
Total Puts 2,110
Average Put/Call Ratio 0.95
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