Tour v365
LDOS
LEIDOS HLDGS INC
$106.57 +0.08%
(7/17 18:04) ◀
|
Monday, July 20, 2026 (3:05pm)
January 2026
|
▶ (7/20 18:03)
◀ 7/20 15:06 ▶

Option Volume

Detail
ℹ
Current (07/20 3:05pm) 322
Calls: 224 (70%)
Puts: 98 (30%)
Prior (07/17) 974
Calls: 562 (58%)
Puts: 412 (42%)
Current vs Prior -66.94%
Calls: -60.14% (Calls)
Puts: -76.21% (Puts)
Prior 7-Day Total 3,909
Calls: 2,375 (61%)
Puts: 1,534 (39%)
Prior 7-Day Average 558
Calls: 339 (61%)
Puts: 219 (39%)
Current vs Prior 7-Day Avg -42.34%
Calls: -33.98%
Puts: -55.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 3:05pm) $98.0K
Calls: $53.0K (54%)
Puts: $45.0K (46%)
Prior (07/17) $623.0K
Calls: $272.0K (44%)
Puts: $350.9K (56%)
Current vs Prior -84.27%
Calls: -80.53%
Puts: -87.17%
Prior 7-Day Total $3.03M
Calls: $1.25M (41%)
Puts: $1.78M (59%)
Prior 7-Day Average $432.9K
Calls: $179.0K (41%)
Puts: $253.8K (59%)
Current vs Prior 7-Day Avg -77.36%
Calls: -70.42%
Puts: -82.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 3:05pm) 0.44
Prior (07/17) 0.73
Current vs Prior -40.32%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -51.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 3:05pm) 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 106,661
Calls: 73,094 (69%)
Puts: 33,567 (31%)
Prior 7-Day Average 15,237
Calls: 10,442 (69%)
Puts: 4,795 (31%)
Current vs Prior 7-Day Avg -17.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.23% | 15.90%
Prior 5.51% | 13.61%
Current vs Prior +140.18% | +16.86%
Prior 7-Day Avg 6.66% | 14.09%
Current vs 7-Day Avg +98.65% | +12.87%
Prior 7-Day Eod 5.51% | 13.61%
Current vs 7-Day Eod +140.18% | +16.86%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.89% | 12.38%
Calls: 8.82% | 12.20%
Puts: 10.96% | 12.57%
Prior 61.14% | 13.91%
Calls: 59.52% | 11.04%
Puts: 62.75% | 16.79%
Current vs Prior -83.82% | -11.00%
Prior 7-Day Avg 27.02% | 11.55%
Calls: 23.65% | 10.69%
Puts: 30.39% | 12.41%
Current vs 7-Day Avg -63.40% | +7.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (224 calls vs 98 puts). P/C ratio dropping 40% - 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 BULLISH
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 7 of results (avg 7.9%, best 4.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.8010.20$10.004.0%--0.7147
$110.00Aug 214.304.60$4.456.7%200.44218
$85.00Aug 2121.7023.70$22.708.8%--0.9411
$105.00Aug 216.507.10$6.808.8%--0.5876
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2122.5024.30$23.407.7%50.9150
$115.00Aug 2110.0011.00$10.509.5%--0.6991
$120.00Aug 2113.6015.00$14.309.8%--0.7835

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
$90.00Aug 210.901.05$0.9815.3%440.1274

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.75, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2121.7023.70$22.708.8%--0.9411
$100.00Aug 219.8010.20$10.004.0%--0.7147
$105.00Aug 216.507.10$6.808.8%--0.5876
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2122.5024.30$23.407.7%50.9150
$125.00Aug 2117.8019.80$18.8010.6%50.8785
$120.00Aug 2113.6015.00$14.309.8%--0.7835
$115.00Aug 2110.0011.00$10.509.5%--0.6991
$110.00Aug 216.907.70$7.3011.0%--0.5659

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 229, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.601.85$1.7314.5%590.22251
$115.00Aug 212.602.95$2.7812.6%250.32229
$110.00Aug 214.304.60$4.456.7%200.44218
$135.00Aug 210.251.40$0.83138.6%150.1087
$125.00Aug 210.701.10$0.9044.4%130.13178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.901.05$0.9815.3%440.1274
$100.00Aug 212.503.20$2.8524.6%130.29237
$95.00Aug 211.501.95$1.7326.0%70.1981
$85.00Aug 210.450.60$0.5328.3%60.0711
$125.00Aug 2117.8019.80$18.8010.6%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. 13 found (best R:R 49.00, avg 7.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.35$4.65$0.3513.29$125.35
$120.00$125.00Aug 21$0.83$4.17$0.835.02$120.83
$115.00$120.00Aug 21$1.05$3.95$1.053.76$116.05
$110.00$115.00Aug 21$1.67$3.33$1.671.99$111.67
$105.00$110.00Aug 21$2.35$2.65$2.351.13$107.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.10$4.90$0.1049.00$84.90
$90.00$85.00Aug 21$0.45$4.55$0.4510.11$89.55
$95.00$90.00Aug 21$0.75$4.25$0.755.67$94.25
$100.00$95.00Aug 21$1.12$3.88$1.123.46$98.88
$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. 17 found (best R:R 11.50, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$100.00Aug 21$12.70$12.70$2.305.52$97.70
$100.00$105.00Aug 21$3.20$3.20$1.801.78$103.20
$105.00$110.00Aug 21$2.35$2.35$2.650.89$107.35
$110.00$115.00Aug 21$1.67$1.67$3.330.50$111.67
$115.00$120.00Aug 21$1.05$1.05$3.950.27$116.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$4.60$4.60$0.4011.50$125.40
$125.00$120.00Aug 21$4.50$4.50$0.509.00$120.50
$120.00$115.00Aug 21$3.80$3.80$1.203.17$116.20
$115.00$110.00Aug 21$3.20$3.20$1.801.78$111.80
$110.00$105.00Aug 21$2.60$2.60$2.401.08$107.40

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 15.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$6.80$4.70$11.50$93.50$116.5010.79%
$110.00Aug 21$4.45$7.30$11.75$98.25$121.7511.03%
$100.00Aug 21$10.00$2.85$12.85$87.15$112.8512.06%
$115.00Aug 21$2.78$10.50$13.28$101.72$128.2812.46%
$120.00Aug 21$1.73$14.30$16.03$103.97$136.0315.04%
$125.00Aug 21$0.90$18.80$19.70$105.30$144.7018.49%
$85.00Aug 21$22.70$0.53$23.23$61.77$108.2321.80%
$130.00Aug 21$0.55$23.40$23.95$106.05$153.9522.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.28% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$85.00Aug 21$0.83$0.53$1.36$83.64$136.36
$125.00$85.00Aug 21$0.90$0.53$1.43$83.57$126.43
$135.00$90.00Aug 21$0.83$0.98$1.81$88.19$136.81
$125.00$90.00Aug 21$0.90$0.98$1.88$88.12$126.88
$120.00$85.00Aug 21$1.73$0.53$2.26$82.74$122.26
$135.00$95.00Aug 21$0.83$1.73$2.56$92.44$137.56
$125.00$95.00Aug 21$0.90$1.73$2.63$92.37$127.63
$120.00$90.00Aug 21$1.73$0.98$2.71$87.29$122.71
$115.00$85.00Aug 21$2.78$0.53$3.31$81.69$118.31
$120.00$95.00Aug 21$1.73$1.73$3.46$91.54$123.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.88, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.15$0.854.88$115.85$129.15
110/115120/125Aug 21$4.03$0.974.15$110.97$124.03
90/95100/105Aug 21$3.95$1.053.76$91.05$103.95
85/90100/105Aug 21$3.65$1.352.70$86.35$103.65
105/110115/120Aug 21$3.65$1.352.70$106.35$118.65
110/115125/130Aug 21$3.55$1.452.45$111.45$128.55
100/105110/115Aug 21$3.52$1.482.38$101.48$113.52
95/100105/110Aug 21$3.47$1.532.27$96.53$108.47
105/110120/125Aug 21$3.43$1.572.18$106.57$123.43
80/85100/105Aug 21$3.30$1.701.94$81.70$103.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.22$4.7821.73
$120.00$125.00$130.00Aug 21$0.48$4.529.42
$110.00$115.00$120.00Aug 21$0.62$4.387.06
$125.00$130.00$135.00Aug 21$0.63$4.376.94
$105.00$110.00$115.00Aug 21$0.68$4.326.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.05$4.9599.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$85.00$90.00$95.00Aug 21$0.30$4.7015.67
$80.00$85.00$90.00Aug 21$0.35$4.6513.29
$90.00$95.00$100.00Aug 21$0.37$4.6312.51

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 $-0.07, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.07$4.93
$125.00$130.001:2Aug 21-$0.20$4.80
$115.00$120.001:2Aug 21-$0.68$4.32
$110.00$115.001:2Aug 21-$1.11$3.89
$130.00$135.001:2Aug 21-$1.11$3.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.08$4.92
$95.00$90.001:2Aug 21-$0.23$4.77
$80.00$75.001:2Aug 21-$0.33$4.67
$85.00$80.001:2Aug 21-$0.33$4.67
$100.00$95.001:2Aug 21-$0.61$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.03%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$4.300.443.2%4.03%7.25%20218
$115.00Aug 21$2.600.327.9%2.44%10.35%25229
$120.00Aug 21$1.600.2212.6%1.50%14.10%59251
$125.00Aug 21$0.700.1317.3%0.66%17.95%13178
$130.00Aug 21$0.350.0922.0%0.33%22.31%1299
$135.00Aug 21$0.250.1026.7%0.23%26.91%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 $90.00 12-18 call last traded $19.15 on 06/22 (now $21.10/$22.30) — try a limit near $21.10. Also watch the $75.00 02-19 call last traded $34.05 on 06/23 (now $33.70/$36.00) — try a limit near $34.05; the $75.00 11-20 call last traded $48.50 on 06/12 (now $32.60/$34.90) — try a limit near $33.75. Most tradeable put: the $160.00 08-21 put last traded $54.07 on 07/16 (now $52.50/$54.90) — try a limit near $53.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$6.30$7.20$6.75$7.30 07/17$4.85–$9.10$6.7573
$105.00Sep 18$7.80$8.80$8.30$8.37 07/17$8.30–$9.85$8.301
$105.00Nov 20$10.40$12.20$11.30$13.50 07/10$8.60–$13.85$11.3011
$105.00Dec 18$11.40$13.80$12.60$10.70 06/30$9.70–$14.80$11.4019
$105.00Jan 15$12.60$14.00$13.30$11.70 06/29$10.90–$15.55$12.6014
$105.00Feb 19$13.60$15.40$14.50$13.80 06/30$11.60–$17.20$13.805
$105.00May 21$16.00$18.10$17.05$18.45 07/14$14.30–$19.65$17.0512
$110.00Aug 21$4.00$4.70$4.35$4.30 07/17$3.08–$7.00$4.30210
$110.00Sep 18$5.50$6.30$5.90$6.10 07/17$5.90–$6.75$5.90--
$110.00Nov 20$8.90$9.80$9.35$10.33 07/16$6.40–$11.60$9.3567
$110.00Dec 18$9.80$10.80$10.30$12.00 07/16$7.05–$12.55$10.301.2K
$110.00Jan 15$10.00$11.70$10.85$9.60 06/26$8.00–$13.20$10.0036
$110.00Feb 19$11.60$13.10$12.35$13.70 07/16$9.90–$14.60$12.354
$110.00May 21$13.90$15.90$14.90$18.00 07/16$12.90–$17.00$14.9040
$100.00Aug 21$9.30$10.20$9.75$9.70 07/17$6.95–$12.55$9.7043
$100.00Nov 20$13.60$14.90$14.25$14.90 07/09$10.70–$16.80$14.2517
$100.00Dec 18$14.20$16.20$15.20$16.27 07/13$12.05–$17.90$15.2052
$100.00Jan 15$14.90$16.80$15.85$14.00 06/29$13.30–$18.50$14.9017
$100.00May 21$18.50$20.70$19.60$21.00 07/16$17.00–$22.55$19.60109
$115.00Aug 21$2.00$3.00$2.50$4.00 07/17$2.08–$4.45$2.50228
$115.00Nov 20$7.00$7.80$7.40$9.00 07/16$4.85–$9.30$7.4030
$115.00Dec 18$7.90$8.70$8.30$9.00 07/17$5.90–$10.10$8.3023
$115.00Jan 15$8.60$9.60$9.10$9.84 07/09$7.00–$10.80$9.1038
$115.00Feb 19$9.00$11.10$10.05$12.00 06/18$7.90–$12.20$10.051
$115.00May 21$11.50$13.90$12.70$13.20 07/13$10.30–$14.95$12.7052
$95.00Aug 21$12.80$14.00$13.40$16.20 07/16$9.90–$16.35$13.405
$95.00Nov 20$16.70$18.10$17.40$20.00 06/17$14.20–$20.00$17.401
$95.00Dec 18$17.20$19.80$18.50$17.55 06/23$15.20–$20.85$17.5530
$95.00Jan 15$17.90$20.10$19.00$19.00 07/02$15.75–$21.45$19.0012
$95.00May 21$22.00$23.60$22.80$20.00 06/25$19.25–$25.25$22.002
$120.00Aug 21$1.35$1.80$1.58$1.63 07/17$1.23–$2.85$1.58219
$120.00Nov 20$5.40$6.00$5.70$5.80 07/17$3.65–$7.10$5.7031
$120.00Dec 18$6.20$7.00$6.60$7.00 07/17$4.45–$8.45$6.60103
$120.00Jan 15$7.00$7.90$7.45$7.70 07/17$5.65–$9.05$7.4529
$120.00Feb 19$7.90$9.30$8.60$8.90 07/17$6.65–$10.65$8.6018
$120.00May 21$10.10$12.30$11.20$12.20 07/15$8.95–$12.90$11.206
$90.00Aug 21$17.00$19.40$18.20$19.40 07/15$13.20–$20.50$18.205
$90.00Dec 18$21.10$22.30$21.70$19.15 06/22$18.15–$24.10$21.1058
$90.00Jan 15$21.20$24.30$22.75$30.59 06/15$18.95–$25.15$22.751
$90.00May 21$24.90$27.50$26.20$26.30 07/17$21.45–$28.50$26.2023
$125.00Aug 21$0.60$1.00$0.80$0.95 07/17$0.68–$1.90$0.80175
$125.00Sep 18$1.65$2.35$2.00$1.85 07/17$2.00–$2.05$1.85--
$125.00Nov 20$4.10$4.80$4.45$4.50 07/17$2.80–$6.25$4.4515
$125.00Dec 18$4.90$5.50$5.20$5.30 07/17$3.23–$6.45$5.2093
$125.00Jan 15$5.40$6.40$5.90$7.45 07/17$4.50–$7.15$5.905
$125.00May 21$8.00$10.60$9.30$10.60 07/13$7.65–$11.25$9.309
$85.00Aug 21$21.40$23.90$22.65$25.40 06/17$17.35–$25.40$22.6511
$85.00Dec 18$24.70$27.30$26.00$27.40 07/15$21.25–$27.95$26.003
$85.00Jan 15$24.70$27.40$26.05$27.20 07/13$22.10–$28.65$26.052
$130.00Aug 21$0.45$0.65$0.55$0.56 07/17$0.30–$1.58$0.5592
$130.00Sep 18$1.05$1.35$1.20$1.24 07/17$1.20–$1.33$1.20--
$130.00Nov 20$3.10$3.70$3.40$3.40 07/17$2.00–$4.45$3.4018
$130.00Dec 18$3.80$4.40$4.10$4.10 07/17$2.60–$5.85$4.10113
$130.00Jan 15$4.20$5.10$4.65$5.10 07/10$3.65–$6.05$4.6512
$130.00May 21$6.60$9.10$7.85$9.70 07/06$6.70–$9.85$7.8517
$80.00Nov 20$28.20$30.60$29.40$38.16 06/16$24.15–$31.55$29.40--
$80.00Dec 18$28.80$31.30$30.05$28.80 06/22$24.90–$32.20$28.808
$80.00Feb 19$29.70$32.70$31.20$30.06 06/23$26.35–$33.50$30.062
$80.00May 21$31.00$35.00$33.00$33.76 07/02$28.05–$35.40$33.006
$135.00Aug 21$0.15$0.60$0.38$0.40 07/17$0.25–$0.83$0.3887
$135.00Nov 20$2.20$2.85$2.53$2.65 07/17$1.55–$3.55$2.5336
$135.00Dec 18$2.95$3.50$3.23$3.40 07/16$1.85–$4.15$3.23146
$135.00Jan 15$2.45$4.20$3.33$4.00 07/15$2.80–$4.80$3.3326
$135.00Feb 19$3.40$5.50$4.45$3.80 06/29$3.58–$6.10$3.802
$135.00May 21$6.40$8.10$7.25$7.80 07/15$5.45–$8.50$7.2517
$75.00Nov 20$32.60$34.90$33.75$48.50 06/12$28.25–$36.05$33.751
$75.00Dec 18$32.20$35.00$33.60$51.25 06/04$28.75–$36.55$33.601
$75.00Feb 19$33.70$36.00$34.85$34.05 06/23$29.95–$37.45$34.052
$75.00May 21$34.50$39.00$36.75$36.00 07/01$31.90–$39.25$36.0015
$140.00Aug 21$0.00$0.60$0.30$0.39 07/15$0.18–$0.70$0.30124
$140.00Nov 20$1.45$2.10$1.78$1.95 07/17$1.08–$2.60$1.7858
$140.00Dec 18$2.25$2.60$2.42$2.60 07/17$1.48–$3.45$2.421.2K
$140.00Jan 15$1.65$4.40$3.03$3.30 07/10$2.20–$4.15$3.0362
$140.00Feb 19$2.50$4.80$3.65$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$4.60$6.70$5.65$5.40 06/22$5.25–$7.60$5.402
$70.00Jan 15$36.90$39.90$38.40$39.31 06/18$32.90–$41.10$38.402
$70.00May 21$38.50$41.60$40.05$39.00 06/25$35.45–$43.30$39.006
$145.00Aug 21$0.00$2.35$1.18$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$1.70$2.50$2.10$2.60 07/02$1.05–$2.40$2.1030
$145.00Jan 15$2.10$2.60$2.35$2.51 07/16$1.35–$3.20$2.3517
$145.00Feb 19$1.85$4.30$3.08$4.60 07/06$2.33–$4.45$3.084
$145.00May 21$4.60$6.10$5.35$5.31 07/16$3.95–$6.45$5.3110
$65.00May 21$42.70$45.70$44.20$47.64 06/17$39.05–$47.30$44.203
$150.00Aug 21$0.00$2.30$1.15$0.28 07/15$0.15–$1.15$0.28459
$150.00Nov 20$0.40$3.20$1.80$1.10 07/14$0.50–$1.90$1.1070
$150.00Dec 18$1.15$2.30$1.73$1.50 07/17$0.90–$2.10$1.50125
$150.00Jan 15$1.70$3.50$2.60$2.55 07/10$1.20–$2.60$2.5538
$150.00Feb 19$1.15$3.50$2.33$3.20 07/10$1.80–$3.40$2.3321
$150.00May 21$3.50$5.10$4.30$5.50 07/16$3.90–$5.60$4.3015
$60.00Dec 18$45.50$49.10$47.30$48.88 07/02$41.75–$50.25$47.301
$60.00May 21$46.50$50.40$48.45$50.75 07/15$43.10–$51.50$48.451
$155.00Aug 21$0.00$1.00$0.50$0.15 07/14$0.13–$0.78$0.15122
$155.00Nov 20$0.30$3.10$1.70$0.81 06/22$0.40–$1.83$0.81137
$155.00Dec 18$0.80$1.55$1.18$1.25 07/10$0.63–$1.43$1.1838
$155.00Feb 19$1.70$3.20$2.45$2.35 07/16$1.53–$3.05$2.356
$160.00Aug 21$0.00$2.25$1.13$0.45 07/06$0.10–$1.13$0.4563
$160.00Nov 20$0.05$2.95$1.50$0.68 06/23$0.30–$1.63$0.6833
$160.00Dec 18$0.00$1.60$0.80$0.55 06/23$0.65–$1.33$0.55176
$160.00Jan 15$0.00$3.20$1.60$1.35 07/14$0.77–$1.95$1.353
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$4.80$5.30$5.05$5.32 07/17$4.10–$8.85$5.05106
$105.00Sep 18$5.80$6.70$6.25$6.25 07/17$5.45–$6.25$6.25--
$105.00Nov 20$8.90$9.60$9.25$7.80 07/17$8.30–$12.25$8.9027
$105.00Dec 18$9.80$10.60$10.20$11.31 07/01$9.35–$13.10$10.2029
$105.00Jan 15$9.30$11.20$10.25$10.84 06/23$9.65–$13.40$10.254
$105.00May 21$12.00$14.40$13.20$13.80 07/17$12.45–$16.30$13.201
$110.00Aug 21$7.20$7.90$7.55$7.80 07/17$6.65–$12.15$7.5553
$110.00Sep 18$8.40$9.30$8.85$7.97 07/16$7.85–$8.85$8.402
$110.00Nov 20$11.40$12.20$11.80$11.00 07/16$11.05–$15.25$11.4015
$110.00Dec 18$12.30$13.20$12.75$11.60 07/17$11.70–$16.60$12.30155
$110.00Jan 15$12.40$13.70$13.05$12.54 07/06$12.05–$16.10$12.5412
$110.00Feb 19$12.80$14.80$13.80$13.15 07/16$13.15–$17.30$13.1511
$110.00May 21$14.50$17.00$15.75$15.75 07/08$14.90–$19.35$15.7513
$100.00Aug 21$2.75$3.40$3.08$3.08 07/17$2.58–$6.70$3.08237
$100.00Nov 20$6.60$7.40$7.00$7.35 07/13$5.95–$9.45$7.0049
$100.00Dec 18$6.30$8.40$7.35$7.29 07/15$7.20–$10.40$7.2950
$100.00Jan 15$7.20$8.90$8.05$8.36 07/14$7.65–$10.70$8.057
$100.00Feb 19$7.90$9.90$8.90$11.13 06/22$8.55–$11.60$8.901
$100.00May 21$9.50$12.10$10.80$11.30 07/08$10.20–$13.85$10.8063
$115.00Aug 21$10.60$11.20$10.90$10.80 07/17$9.60–$16.15$10.8092
$115.00Nov 20$14.40$15.20$14.80$14.00 07/15$13.40–$18.45$14.4010
$115.00Dec 18$15.20$16.10$15.65$17.85 06/22$14.45–$19.30$15.6533
$115.00Jan 15$15.30$16.70$16.00$9.49 06/10$14.90–$20.00$15.30--
$115.00May 21$17.50$19.90$18.70$17.36 06/17$17.75–$22.25$17.508
$95.00Aug 21$1.60$2.00$1.80$1.80 07/17$1.53–$4.35$1.8066
$95.00Sep 18$2.60$3.20$2.90$2.60 07/17$2.33–$2.90$2.60--
$95.00Nov 20$5.10$5.60$5.35$5.60 07/17$4.75–$7.55$5.3550
$95.00Dec 18$5.70$6.40$6.05$5.40 07/16$5.50–$8.15$5.7021
$95.00Jan 15$5.90$7.00$6.45$5.99 07/16$5.85–$8.45$5.9914
$95.00May 21$7.50$10.00$8.75$9.50 07/16$8.30–$11.55$8.7517
$120.00Aug 21$13.60$15.90$14.75$13.55 07/16$13.20–$20.10$13.6035
$120.00Nov 20$17.60$18.50$18.05$18.95 07/09$16.95–$22.30$18.057
$120.00Dec 18$18.40$19.40$18.90$18.99 06/23$17.80–$22.85$18.90280
$120.00May 21$20.50$23.00$21.75$20.59 07/15$20.75–$25.75$20.5930
$90.00Aug 21$0.85$1.20$1.02$1.07 07/17$0.85–$2.40$1.0274
$90.00Sep 18$1.25$2.05$1.65$1.85 07/17$1.55–$1.65$1.65--
$90.00Nov 20$3.50$4.10$3.80$3.40 07/06$3.20–$5.35$3.5014
$90.00Dec 18$4.30$4.80$4.55$4.57 07/10$4.05–$6.30$4.55106
$90.00Jan 15$3.70$5.80$4.75$6.75 06/26$4.40–$6.80$4.75194
$90.00May 21$5.70$8.10$6.90$7.99 07/09$6.60–$9.00$6.905
$125.00Aug 21$17.70$20.00$18.85$15.90 07/17$17.20–$24.90$17.70105
$125.00Nov 20$20.40$22.90$21.65$19.40 07/17$20.20–$26.25$20.4012
$125.00Dec 18$21.40$22.90$22.15$19.90 06/17$21.10–$26.65$21.4078
$125.00Jan 15$21.90$24.20$23.05$25.55 06/22$21.80–$27.80$23.055
$85.00Aug 21$0.35$0.80$0.57$0.54 07/17$0.48–$1.40$0.5411
$85.00Nov 20$1.30$3.10$2.20$3.00 06/23$2.05–$3.83$2.202
$85.00Dec 18$3.10$3.50$3.30$3.20 07/17$2.68–$4.75$3.20311
$85.00Jan 15$2.55$4.30$3.43$3.60 07/14$2.95–$5.40$3.43463
$85.00Feb 19$3.10$5.50$4.30$4.40 07/08$3.63–$5.90$4.3010
$85.00May 21$4.30$7.30$5.80$5.55 07/14$5.15–$7.10$5.5515
$130.00Aug 21$23.00$24.90$23.95$23.84 07/17$21.70–$29.60$23.8453
$130.00Nov 20$24.60$26.20$25.40$30.70 06/26$24.05–$30.50$25.4020
$130.00Dec 18$25.50$27.50$26.50$26.34 07/17$24.60–$30.90$26.3430
$130.00Jan 15$25.70$27.30$26.50$27.16 06/18$25.25–$31.20$26.504
$130.00May 21$27.50$29.80$28.65$23.00 06/15$27.80–$33.45$27.505
$80.00Aug 21$0.00$0.40$0.20$0.40 07/08$0.20–$0.98$0.206
$80.00Nov 20$1.40$2.25$1.83$1.65 07/17$1.58–$2.68$1.6520
$80.00Dec 18$1.50$3.70$2.60$3.20 06/29$1.73–$3.30$2.6046
$80.00Jan 15$1.70$4.10$2.90$3.60 06/26$2.15–$3.95$2.906
$80.00Feb 19$2.10$4.90$3.50$3.30 07/08$2.73–$4.30$3.3010
$80.00May 21$2.55$5.20$3.88$5.50 06/25$3.88–$5.45$3.883
$135.00Aug 21$27.20$30.00$28.60$30.28 06/23$26.15–$35.15$28.609
$135.00Nov 20$28.50$31.70$30.10$29.99 06/24$28.30–$35.05$29.995
$135.00Dec 18$28.90$31.40$30.15$31.70 06/24$28.75–$35.30$30.1590
$135.00Jan 15$29.70$32.40$31.05$31.91 06/23$29.10–$35.50$31.0511
$135.00May 21$31.50$33.50$32.50$27.60 06/16$31.35–$37.55$31.503
$75.00Aug 21$0.00$2.20$1.10$0.50 06/29$0.25–$1.33$0.5014
$75.00Nov 20$1.15$1.50$1.33$1.30 07/17$1.05–$2.08$1.3023
$75.00Dec 18$0.25$3.40$1.83$0.60 06/02$1.35–$2.10$0.602
$75.00Jan 15$0.40$3.50$1.95$1.80 07/13$1.65–$2.53$1.8018
$75.00May 21$2.30$5.00$3.65$4.85 06/30$2.45–$4.70$3.658
$140.00Aug 21$32.10$35.10$33.60$38.85 06/30$31.05–$39.95$33.602
$140.00Nov 20$33.00$36.20$34.60$33.97 06/18$32.55–$39.85$33.979
$140.00Dec 18$33.30$35.80$34.55$36.10 06/23$32.90–$40.05$34.5572
$70.00Aug 21$0.00$2.15$1.08$0.25 07/02$0.25–$1.25$0.252
$70.00Nov 20$0.70$2.85$1.78$0.75 07/09$0.57–$1.78$0.753
$70.00Dec 18$0.55$3.10$1.83$0.95 07/06$0.80–$1.83$0.9517
$70.00Jan 15$0.00$3.20$1.60$1.50 06/22$1.10–$2.03$1.505
$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$37.00$40.60$38.80$39.10 07/16$35.80–$44.90$38.801
$145.00Nov 20$37.60$40.10$38.85$38.25 06/18$36.85–$45.20$38.2516
$145.00Dec 18$37.80$40.30$39.05$31.34 06/15$37.25–$44.95$37.8051
$145.00May 21$39.50$44.00$41.75$45.50 06/29$39.40–$45.95$41.7518
$65.00Nov 20$0.20$2.55$1.38$0.46 07/14$0.43–$1.48$0.4611
$65.00Dec 18$0.30$2.70$1.50$0.30 06/29$0.38–$1.50$0.307
$65.00Feb 19$0.00$3.20$1.60$1.41 06/30$0.80–$2.10$1.413
$150.00Aug 21$41.50$45.70$43.60$42.60 07/08$41.10–$50.00$42.601
$150.00Nov 20$42.30$45.40$43.85$42.95 06/18$41.25–$50.15$42.95--
$150.00Dec 18$42.50$45.00$43.75$44.00 07/14$41.75–$50.05$43.7521
$150.00May 21$43.50$47.50$45.50$38.91 06/16$43.50–$50.50$43.505
$60.00Feb 19$0.00$2.85$1.43$1.00 07/01$0.60–$1.50$1.005
$155.00Aug 21$47.50$50.60$49.05$49.07 07/16$46.30–$54.95$49.052
$155.00Nov 20$47.20$50.20$48.70$53.85 06/30$46.10–$55.05$48.706
$155.00Dec 18$47.40$49.90$48.65$49.15 06/24$46.20–$54.95$48.659
$155.00May 21$48.00$52.00$50.00$47.81 06/18$47.70–$55.25$48.007
$160.00Aug 21$52.50$54.90$53.70$54.07 07/16$51.10–$60.15$53.705
$160.00Dec 18$52.10$55.20$53.65$51.15 07/15$51.00–$60.15$52.1015
$160.00May 21$52.50$56.50$54.50$57.64 06/25$52.25–$60.00$54.502
$165.00Aug 21$57.80$60.60$59.20$58.23 07/17$55.80–$65.10$58.232

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 224
Total Puts 98
Put/Call Ratio 0.44
Net Difference 126

Prior's Put/Call Breakdown

Total Calls 562
Total Puts 412
Put/Call Ratio 0.73
Net Difference 150

Prior 7-Day Put/Call Summary

Total Calls 2,375
Total Puts 1,534
Average Put/Call Ratio 0.90
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