NEW Tour v251
LDOS
LEIDOS HLDGS INC
$103.07 +0.10%
$103.70 (+0.61%)🌙
as of 07/01 06:02 PM
(7/1 15:06) ◀
|
Wednesday, July 1, 2026 (6:02pm)
January 2026
|
▶
◀ 7/1 18:02

Option Volume

Detail
ℹ
Current (07/01) 3,015
Calls: 2,793 (93%)
Puts: 222 (7%)
Prior (06/30) 3,446
Calls: 3,276 (95%)
Puts: 170 (5%)
Current vs Prior -12.51%
Calls: -14.74% (Calls)
Puts: +30.59% (Puts)
Prior 7-Day Total 8,865
Calls: 6,786 (77%)
Puts: 2,079 (23%)
Prior 7-Day Average 1,266
Calls: 969 (77%)
Puts: 297 (23%)
Current vs Prior 7-Day Avg +138.07%
Calls: +188.11%
Puts: -25.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $1.69M
Calls: $1.58M (94%)
Puts: $107.0K (6%)
Prior (06/30) $554.9K
Calls: $463.4K (84%)
Puts: $91.4K (16%)
Current vs Prior +204.47%
Calls: +241.46%
Puts: +17.04%
Prior 7-Day Total $3.20M
Calls: $1.42M (44%)
Puts: $1.79M (56%)
Prior 7-Day Average $457.6K
Calls: $202.5K (44%)
Puts: $255.1K (56%)
Current vs Prior 7-Day Avg +269.20%
Calls: +681.59%
Puts: -58.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.08
Prior (06/30) 0.05
Current vs Prior +53.17%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -87.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 13,088
Calls: 8,087 (62%)
Puts: 5,001 (38%)
Prior (06/30) 11,840
Calls: 6,893 (58%)
Puts: 4,947 (42%)
Current vs Prior +10.54%
Prior 7-Day Total 68,476
Calls: 40,546 (59%)
Puts: 27,930 (41%)
Prior 7-Day Average 9,782
Calls: 5,792 (59%)
Puts: 3,990 (41%)
Current vs Prior 7-Day Avg +33.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.17% | 15.52%
Prior 9.32% | 15.30%
Current vs Prior -1.66% | +1.49%
Prior 7-Day Avg 9.55% | 15.09%
Current vs 7-Day Avg -3.98% | +2.84%
Prior 7-Day Eod 9.32% | 15.30%
Current vs 7-Day Eod -1.66% | +1.49%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.76% | 8.37%
Calls: 10.34% | 6.52%
Puts: 19.18% | 10.22%
Prior 10.35% | 11.84%
Calls: 12.00% | 7.23%
Puts: 8.70% | 16.44%
Current vs Prior +42.61% | -29.31%
Prior 7-Day Avg 18.35% | 14.71%
Calls: 17.69% | 14.64%
Puts: 19.01% | 14.77%
Current vs 7-Day Avg -19.55% | -43.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.58M) vs puts ($107.0K). Massive premium surge with dollar volume up 204% vs prior. Dollar volume significantly above 7-day average (269% higher). Volume explosion - 138% above 7-day average (3,015 vs avg 1,266).

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 BEARISH
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

📈 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. 5 found (avg delta 0.78, highest 0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 174.905.80$5.3516.8%100.6751
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1714.6017.40$16.0017.5%--0.9532
$115.00Jul 1710.8012.40$11.6013.8%30.89300
$110.00Jul 176.308.10$7.2025.0%--0.81144
$105.00Jul 173.704.50$4.1019.5%130.5777

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 606, top 413)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.251.25$0.75133.3%4130.191.1K
$130.00Jul 170.000.45$0.23195.7%480.04355
$105.00Jul 172.003.00$2.5040.0%300.43126
$115.00Jul 170.300.70$0.5080.0%110.12217
$100.00Jul 174.905.80$5.3516.8%100.6751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 171.502.25$1.8839.9%340.33119
$95.00Jul 170.450.95$0.7071.4%330.15171
$105.00Jul 173.704.50$4.1019.5%130.5777
$90.00Jul 170.150.25$0.2050.0%60.0538
$115.00Jul 1710.8012.40$11.6013.8%30.89300

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. 8 found (best R:R 19.00, avg 6.12)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.25$4.75$0.2519.00$110.25
$115.00$120.00Jul 17$0.35$4.65$0.3513.29$115.35
$105.00$110.00Jul 17$1.75$3.25$1.751.86$106.75
$100.00$105.00Jul 17$2.85$2.15$2.850.75$102.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.50$4.50$0.509.00$94.50
$100.00$95.00Jul 17$1.18$3.82$1.183.24$98.82
$105.00$100.00Jul 17$2.22$2.78$2.221.25$102.78
$110.00$105.00Jul 17$3.10$1.90$3.100.61$106.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 7.33, avg 1.95)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$2.85$2.85$2.151.33$102.85
$105.00$110.00Jul 17$1.75$1.75$3.250.54$106.75
$115.00$120.00Jul 17$0.35$0.35$4.650.08$115.35
$110.00$115.00Jul 17$0.25$0.25$4.750.05$110.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$4.40$4.40$0.607.33$110.60
$120.00$115.00Jul 17$4.40$4.40$0.607.33$115.60
$110.00$105.00Jul 17$3.10$3.10$1.901.63$106.90
$105.00$100.00Jul 17$2.22$2.22$2.780.80$102.78
$100.00$95.00Jul 17$1.18$1.18$3.820.31$98.82

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. 5 found (cheapest 6.40% of stock, avg 9.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$2.50$4.10$6.60$98.40$111.606.40%
$100.00Jul 17$5.35$1.88$7.23$92.77$107.237.01%
$110.00Jul 17$0.75$7.20$7.95$102.05$117.957.71%
$115.00Jul 17$0.50$11.60$12.10$102.90$127.1011.74%
$120.00Jul 17$0.15$16.00$16.15$103.85$136.1515.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.68% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$90.00Jul 17$0.50$0.20$0.70$89.30$115.70
$110.00$90.00Jul 17$0.75$0.20$0.95$89.05$110.95
$115.00$95.00Jul 17$0.50$0.70$1.20$93.80$116.20
$110.00$95.00Jul 17$0.75$0.70$1.45$93.55$111.45
$115.00$100.00Jul 17$0.50$1.88$2.38$97.62$117.38
$110.00$100.00Jul 17$0.75$1.88$2.63$97.37$112.63
$105.00$90.00Jul 17$2.50$0.20$2.70$87.30$107.70
$105.00$95.00Jul 17$2.50$0.70$3.20$91.80$108.20
$105.00$100.00Jul 17$2.50$1.88$4.38$95.62$109.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.23, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Jul 17$3.45$1.552.23$106.55$118.45
90/95100/105Jul 17$3.35$1.652.03$91.65$103.35
95/100105/110Jul 17$2.93$2.071.42$97.07$107.93
100/105115/120Jul 17$2.57$2.431.06$102.43$117.57
100/105110/115Jul 17$2.47$2.530.98$102.53$112.47
90/95105/110Jul 17$2.25$2.750.82$92.75$107.25
95/100115/120Jul 17$1.53$3.470.44$98.47$116.53
95/100110/115Jul 17$1.43$3.570.40$98.57$111.43
90/95115/120Jul 17$0.85$4.150.20$94.15$115.85
90/95110/115Jul 17$0.75$4.250.18$94.25$110.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 12.16, cheapest $0.38)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.38$4.6212.16
$100.00$105.00$110.00Jul 17$1.10$3.903.55
$105.00$110.00$115.00Jul 17$1.50$3.502.33
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.68$4.326.35
$100.00$105.00$110.00Jul 17$0.88$4.124.68
$95.00$100.00$105.00Jul 17$1.04$3.963.81
$105.00$110.00$115.00Jul 17$1.30$3.702.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.21, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$0.21$4.79
$110.00$115.001:2Jul 17-$0.25$4.75
$125.00$130.001:2Jul 17-$0.28$4.72
$115.00$120.001:2Jul 17$0.20$4.80
$100.00$105.001:2Jul 17$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$1.00$4.00
$115.00$110.001:2Jul 17-$2.80$2.20
$95.00$90.001:2Jul 17$0.30$4.70
$105.00$100.001:2Jul 17$0.34$4.66
$100.00$95.001:2Jul 17$0.48$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.94%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Jul 17$2.000.431.9%1.94%3.81%30126
$115.00Jul 17$0.300.1211.6%0.29%11.87%11217
$110.00Jul 17$0.250.196.7%0.24%6.97%4131.1K

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 712 vol/day, 192 traded recently)

LDOS averages only 712 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 $70.00 01-15 call last traded $39.31 on 06/18 (now $34.80/$37.80) — try a limit near $36.30. Also watch the $70.00 05-21 call last traded $39.00 on 06/25 (now $37.20/$40.50) — try a limit near $38.85; the $75.00 05-21 call last traded $34.50 on 06/25 (now $33.40/$36.50) — try a limit near $34.50. Most tradeable put: the $105.00 12-18 put last traded $13.00 on 06/26 (now $11.70/$12.30) — try a limit near $12.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$2.00$3.00$2.50$2.20 06/26$1.85–$21.05$2.20126
$105.00Aug 21$5.90$6.50$6.20$5.00 06/26$4.85–$22.75$5.9064
$105.00Nov 20$9.80$12.20$11.00$9.00 06/26$8.60–$25.85$9.803
$105.00Dec 18$11.00$13.10$12.05$10.60 06/26$9.70–$26.70$11.0019
$105.00Jan 15$11.60$13.70$12.65$12.50 06/22$10.90–$25.55$12.5014
$105.00Feb 19$12.90$14.90$13.90$12.80 06/26$11.60–$15.40$12.905
$105.00May 21$15.00$18.50$16.75$15.87 06/22$14.30–$29.45$15.874
$100.00Jul 17$4.90$5.80$5.35$4.10 06/26$3.65–$25.60$4.9051
$100.00Aug 21$8.50$9.40$8.95$7.40 06/26$6.95–$26.95$8.5048
$100.00Nov 20$12.10$14.10$13.10$11.00 06/25$10.70–$29.75$12.105
$100.00Dec 18$13.60$15.50$14.55$12.00 06/25$12.05–$30.15$13.6064
$100.00Jan 15$14.00$15.90$14.95$13.50 06/25$13.30–$28.90$14.0017
$100.00May 21$18.10$20.10$19.10$16.50 06/26$17.00–$32.75$18.10117
$110.00Jul 17$0.25$1.25$0.75$0.94 06/26$0.68–$16.45$0.751.1K
$110.00Aug 21$4.10$4.50$4.30$3.40 06/26$3.08–$19.00$4.10145
$110.00Nov 20$8.00$9.30$8.65$7.00 06/26$6.40–$22.30$8.0048
$110.00Dec 18$8.60$9.60$9.10$8.20 06/22$7.05–$23.20$8.6016
$110.00Jan 15$8.80$10.90$9.85$9.60 06/26$8.00–$22.35$9.6036
$110.00May 21$13.00$15.30$14.15$13.25 06/26$12.90–$26.30$13.2540
$95.00Aug 21$11.50$12.70$12.10$38.31 05/07$9.90–$31.40$12.101
$95.00Nov 20$15.60$17.30$16.45$20.00 06/17$14.20–$33.55$16.451
$95.00Dec 18$16.50$18.70$17.60$17.55 06/23$15.20–$34.10$17.5530
$95.00Jan 15$16.30$19.60$17.95$26.27 06/15$15.75–$32.70$17.9512
$95.00May 21$20.50$23.50$22.00$20.00 06/25$19.25–$35.90$20.502
$95.00Jul 17$8.90$10.90$9.90--$9.90–$9.90—$8.904
$115.00Jul 17$0.30$0.70$0.50$0.31 06/26$0.15–$12.40$0.31217
$115.00Aug 21$2.65$2.95$2.80$2.11 06/26$2.08–$15.25$2.65183
$115.00Nov 20$6.10$7.20$6.65$5.45 06/26$4.85–$19.45$6.1030
$115.00Dec 18$7.10$8.30$7.70$7.20 06/25$5.90–$20.15$7.2023
$115.00Jan 15$8.00$9.20$8.60$7.50 06/22$7.00–$19.40$8.0038
$115.00Feb 19$8.90$10.70$9.80$12.00 06/18$7.90–$11.30$9.801
$115.00May 21$11.30$13.20$12.25$10.80 06/25$10.30–$23.65$11.3049
$90.00Jul 17$13.10$15.20$14.15$14.90 06/22$11.50–$34.80$14.152
$90.00Aug 21$15.20$17.80$16.50$26.40 06/15$13.20–$36.05$16.504
$90.00Dec 18$18.90$21.80$20.35$19.15 06/22$18.15–$38.05$19.1558
$90.00Jan 15$20.20$22.70$21.45$30.59 06/15$18.95–$36.50$21.451
$90.00May 21$23.50$26.50$25.00$21.45 06/25$21.45–$39.15$23.508
$120.00Jul 17$0.10$0.20$0.15$0.13 06/26$0.08–$8.95$0.13240
$120.00Aug 21$1.50$1.95$1.73$1.25 06/26$1.23–$12.05$1.5096
$120.00Nov 20$4.70$5.70$5.20$5.00 06/23$3.65–$16.45$5.0029
$120.00Dec 18$5.70$6.50$6.10$5.00 06/25$4.45–$17.15$5.70120
$120.00Jan 15$6.50$7.40$6.95$5.88 06/26$5.65–$16.50$6.5030
$120.00Feb 19$7.20$8.80$8.00$9.65 06/18$6.65–$9.35$8.0015
$120.00May 21$9.50$11.50$10.50$13.65 06/17$8.95–$21.10$10.501
$85.00Aug 21$19.40$22.00$20.70$25.40 06/17$17.35–$38.15$20.7011
$85.00Dec 18$22.20$25.20$23.70$29.70 06/17$21.25–$42.25$23.702
$85.00Jan 15$23.60$26.20$24.90$23.30 06/22$22.10–$40.65$23.602
$125.00Jul 17$0.05$0.30$0.18$0.10 06/25$0.08–$6.35$0.1083
$125.00Aug 21$1.00$1.25$1.13$0.80 06/25$0.68–$9.25$1.00143
$125.00Nov 20$3.30$4.50$3.90$3.10 06/26$2.80–$13.90$3.3012
$125.00Dec 18$4.60$5.40$5.00$3.80 06/26$3.23–$14.80$4.6088
$125.00Jan 15$4.60$6.10$5.35$4.45 06/26$4.50–$14.35$4.605
$125.00May 21$9.10$10.00$9.55$9.93 06/24$7.65–$19.00$9.558
$80.00Nov 20$25.50$28.90$27.20$38.16 06/16$24.15–$46.35$27.20--
$80.00Dec 18$26.60$29.40$28.00$28.80 06/22$24.90–$46.95$28.008
$80.00Feb 19$27.10$30.80$28.95$30.06 06/23$26.35–$31.55$28.952
$80.00May 21$30.00$33.00$31.50$40.72 06/15$28.05–$46.55$31.501
$130.00Jul 17$0.00$0.45$0.23$0.05 06/25$0.03–$4.15$0.05355
$130.00Aug 21$0.50$1.10$0.80$0.50 06/26$0.30–$7.30$0.5084
$130.00Nov 20$2.05$3.50$2.78$2.50 06/26$2.00–$11.65$2.5016
$130.00Dec 18$3.30$4.20$3.75$3.60 06/25$2.60–$12.50$3.60112
$130.00Jan 15$3.90$4.90$4.40$4.00 06/25$3.65–$12.15$4.0012
$130.00May 21$6.60$8.60$7.60$8.56 06/24$6.70–$16.70$7.608
$75.00Nov 20$29.60$32.80$31.20$48.50 06/12$28.25–$51.10$31.201
$75.00Dec 18$30.30$33.50$31.90$51.25 06/04$28.75–$51.50$31.901
$75.00Feb 19$31.30$34.30$32.80$34.05 06/23$29.95–$35.60$32.802
$75.00May 21$33.40$36.50$34.95$34.50 06/25$31.90–$51.15$34.506
$135.00Jul 17$0.00$0.95$0.48$0.05 06/26$0.05–$2.60$0.05178
$135.00Aug 21$0.20$0.60$0.40$0.25 06/26$0.25–$5.65$0.2579
$135.00Nov 20$2.05$2.70$2.38$1.40 06/25$1.55–$9.65$2.0535
$135.00Dec 18$2.60$3.30$2.95$2.10 06/26$1.85–$10.50$2.60136
$135.00Jan 15$3.30$4.00$3.65$3.60 06/25$2.80–$10.25$3.6015
$135.00May 21$4.90$7.50$6.20$10.61 06/16$5.45–$14.75$6.2016
$135.00Feb 19$3.60$5.20$4.40--$4.05–$4.40$3.602
$70.00Jan 15$34.80$37.80$36.30$39.31 06/18$32.90–$53.90$36.302
$70.00May 21$37.20$40.50$38.85$39.00 06/25$35.45–$55.10$38.856
$140.00Jul 17$0.00$0.95$0.48$0.31 06/22$0.08–$1.63$0.3144
$140.00Aug 21$0.00$0.60$0.30$0.25 06/24$0.18–$4.05$0.25127
$140.00Nov 20$1.20$2.10$1.65$1.40 06/26$1.08–$8.15$1.4055
$140.00Dec 18$1.65$2.50$2.08$1.65 06/26$1.48–$9.00$1.65100
$140.00Jan 15$2.60$3.30$2.95$2.80 06/23$2.20–$8.85$2.8067
$140.00May 21$4.40$6.40$5.40$5.40 06/22$5.25–$13.15$5.402
$140.00Feb 19$2.80$4.40$3.60--$3.25–$3.60$2.802
$65.00May 21$40.00$44.50$42.25$47.64 06/17$39.05–$59.75$42.253
$145.00Jul 17$0.00$1.15$0.57$0.05 06/25$0.03–$1.10$0.0558
$145.00Aug 21$0.05$0.45$0.25$0.20 06/22$0.13–$3.05$0.20132
$145.00Nov 20$0.85$1.65$1.25$1.00 06/26$0.63–$6.75$1.0020
$145.00Dec 18$1.15$2.05$1.60$4.15 06/15$1.05–$7.20$1.6029
$145.00Jan 15$1.50$2.65$2.08$1.78 06/25$1.35–$7.20$1.7812
$145.00Feb 19$2.20$3.50$2.85--$2.60–$2.85$2.203
$150.00Jul 17$0.00$0.20$0.10$0.37 06/09$0.03–$0.60$0.1036
$150.00Aug 21$0.10$0.30$0.20$0.15 06/26$0.15–$2.13$0.15459
$150.00Nov 20$0.30$1.40$0.85$0.85 06/24$0.50–$5.50$0.8570
$150.00Dec 18$0.85$1.60$1.23$1.25 06/24$0.90–$6.10$1.23125
$150.00Jan 15$1.10$2.15$1.63$1.45 06/25$1.20–$6.00$1.4539
$150.00Feb 19$1.45$2.90$2.17$2.80 06/22$1.80–$3.00$2.1710
$150.00May 21$3.00$4.90$3.95$7.20 06/15$3.90–$9.95$3.9512
$155.00Jul 17$0.00$1.15$0.57$0.43 06/03$0.25–$1.18$0.43--
$155.00Aug 21$0.10$0.40$0.25$0.15 06/24$0.13–$1.58$0.15124
$155.00Nov 20$0.10$1.35$0.73$0.81 06/22$0.40–$4.35$0.73137
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$3.70$4.50$4.10$6.15 06/25$0.45–$6.40$4.1077
$105.00Aug 21$6.50$7.60$7.05$8.20 06/25$1.90–$8.85$7.0593
$105.00Nov 20$9.40$11.40$10.40$11.70 06/26$4.80–$12.25$10.4026
$105.00Dec 18$11.70$12.30$12.00$13.00 06/26$4.65–$13.10$12.0031
$105.00Jan 15$10.70$12.90$11.80$10.84 06/23$6.20–$13.40$10.844
$100.00Jul 17$1.50$2.25$1.88$2.88 06/26$0.18–$3.28$1.88119
$100.00Aug 21$4.80$5.20$5.00$6.00 06/26$1.27–$6.70$5.00243
$100.00Nov 20$7.00$9.00$8.00$9.15 06/25$3.20–$9.45$8.0050
$100.00Dec 18$7.80$9.80$8.80$10.10 06/26$3.55–$10.40$8.8043
$100.00Jan 15$8.60$10.30$9.45$10.84 06/26$4.65–$10.70$9.455
$100.00Feb 19$9.30$11.40$10.35$11.13 06/22$9.30–$11.60$10.351
$100.00May 21$10.60$13.20$11.90$12.82 06/25$7.05–$13.85$11.9052
$110.00Jul 17$6.30$8.10$7.20$10.00 06/25$1.05–$10.15$7.20144
$110.00Aug 21$9.10$10.80$9.95$9.20 06/24$2.60–$12.15$9.2046
$110.00Nov 20$12.30$14.30$13.30$10.15 06/17$6.15–$15.25$12.3013
$110.00Dec 18$13.20$15.10$14.15$16.30 06/26$6.30–$16.60$14.15851
$110.00Jan 15$13.60$15.80$14.70$13.93 06/24$7.85–$16.10$13.9311
$110.00Feb 19$14.20$16.90$15.55$17.45 06/26$14.05–$17.30$15.551
$110.00May 21$16.00$18.70$17.35$16.50 06/24$10.60–$19.35$16.5012
$95.00Jul 17$0.45$0.95$0.70$1.40 06/26$0.20–$1.70$0.70171
$95.00Aug 21$2.45$3.30$2.88$3.90 06/26$0.80–$4.35$2.8845
$95.00Nov 20$4.90$6.90$5.90$7.00 06/26$2.15–$7.55$5.9049
$95.00Dec 18$6.00$7.70$6.85$8.10 06/26$2.38–$8.15$6.8518
$95.00Jan 15$6.50$8.30$7.40$8.50 06/25$3.53–$8.45$7.408
$95.00May 21$8.50$10.90$9.70$8.00 06/17$5.75–$11.55$8.5017
$115.00Jul 17$10.80$12.40$11.60$13.77 06/26$2.03–$15.05$11.60300
$115.00Aug 21$13.00$14.20$13.60$15.39 06/26$4.85–$16.15$13.6074
$115.00Nov 20$15.00$17.90$16.45$15.30 06/24$8.15–$18.45$15.307
$115.00Dec 18$15.80$18.70$17.25$17.85 06/22$8.05–$19.30$17.2533
$115.00Jan 15$16.40$19.20$17.80$9.49 06/10$9.75–$20.00$16.40--
$115.00May 21$19.00$21.90$20.45$17.36 06/17$12.85–$22.25$19.008
$90.00Jul 17$0.15$0.25$0.20$0.51 06/26$0.18–$1.13$0.2038
$90.00Aug 21$1.70$2.05$1.88$2.15 06/26$0.53–$2.40$1.8855
$90.00Nov 20$3.50$5.40$4.45$5.00 06/26$1.65–$5.35$4.4511
$90.00Dec 18$4.20$6.00$5.10$6.00 06/26$1.85–$6.30$5.1096
$90.00Jan 15$4.80$6.40$5.60$6.75 06/26$2.70–$6.80$5.60194
$90.00May 21$6.70$9.30$8.00--$8.00–$8.40$6.701
$120.00Jul 17$14.60$17.40$16.00$17.79 06/25$3.70–$20.10$16.0032
$120.00Aug 21$15.90$18.30$17.10$16.42 06/23$6.70–$20.10$16.4235
$120.00Nov 20$18.80$21.80$20.30$10.10 06/12$10.20–$22.30$18.805
$120.00Dec 18$19.20$22.20$20.70$18.99 06/23$10.20–$22.85$19.20280
$85.00Aug 21$0.75$1.45$1.10$1.40 06/26$0.48–$1.40$1.1011
$85.00Nov 20$2.40$3.80$3.10$3.00 06/23$1.10–$3.83$3.002
$85.00Dec 18$2.85$5.40$4.13$4.40 06/26$1.38–$4.75$4.13316
$85.00Jan 15$4.20$4.90$4.55$4.90 06/26$2.17–$5.40$4.55463
$85.00May 21$5.20$7.50$6.35$5.00 06/17$3.33–$7.10$5.2016
$125.00Jul 17$19.60$22.40$21.00$22.20 06/25$6.15–$24.70$21.005
$125.00Aug 21$21.00$22.70$21.85$22.00 06/22$8.55–$24.90$21.85105
$125.00Nov 20$22.20$24.90$23.55$26.00 06/26$12.45–$26.25$23.5511
$125.00Dec 18$23.00$25.60$24.30$19.90 06/17$12.70–$26.65$23.0078
$125.00Jan 15$23.50$26.00$24.75$25.55 06/22$14.55–$27.80$24.755
$80.00Aug 21$0.30$1.15$0.73$0.92 06/26$0.57–$0.98$0.736
$80.00Dec 18$1.90$3.60$2.75$3.30 06/25$0.70–$3.30$2.7546
$80.00Jan 15$2.20$3.60$2.90$3.60 06/26$1.38–$3.95$2.906
$80.00May 21$3.90$5.80$4.85$5.50 06/25$2.42–$5.45$4.853
$130.00Jul 17$24.90$27.40$26.15$22.85 06/18$9.00–$29.75$24.90--
$130.00Aug 21$24.80$27.60$26.20$27.65 06/22$11.20–$29.60$26.2055
$130.00Nov 20$26.90$29.20$28.05$30.70 06/26$15.40–$30.50$28.0520
$130.00Dec 18$27.20$29.40$28.30$20.75 06/15$15.55–$30.90$27.20102
$130.00Jan 15$27.80$29.90$28.85$27.16 06/18$17.35–$31.20$27.804
$130.00May 21$29.50$33.00$31.25$23.00 06/15$20.50–$33.45$29.505
$75.00Jul 17$0.00$1.15$0.57$0.27 05/21$0.18–$1.08$0.272
$75.00Aug 21$0.15$2.50$1.33$0.50 06/26$0.38–$1.33$0.5014
$75.00Dec 18$1.35$2.50$1.93$0.60 06/02$0.50–$2.10$1.352
$75.00Jan 15$1.50$2.65$2.08$2.04 06/25$1.33–$2.53$2.048
$75.00May 21$2.90$4.50$3.70$4.40 06/26$1.93–$4.70$3.708
$75.00Nov 20$1.35$2.15$1.75--$1.75–$1.75—$1.351
$135.00Jul 17$29.60$32.40$31.00$13.30 06/09$12.35–$34.75$29.60--
$135.00Aug 21$29.60$32.50$31.05$30.28 06/23$14.50–$35.15$30.289
$135.00Nov 20$30.70$33.20$31.95$29.99 06/24$18.30–$35.05$30.705
$135.00Dec 18$31.00$33.60$32.30$31.70 06/24$18.60–$35.30$31.7090
$135.00Jan 15$31.50$34.20$32.85$31.91 06/23$20.40–$35.50$31.9111
$135.00May 21$33.50$38.00$35.75$27.60 06/16$23.70–$37.55$33.503
$70.00Aug 21$0.10$2.40$1.25$0.30 06/26$0.40–$1.25$0.301
$70.00Dec 18$0.75$1.80$1.27$1.35 06/26$0.57–$1.65$1.277
$70.00Jan 15$1.00$2.15$1.58$1.50 06/22$0.73–$2.03$1.505
$70.00May 21$2.05$3.40$2.72$2.85 06/22$1.60–$3.43$2.726
$70.00Feb 19$1.30$3.60$2.45--$2.45–$2.45—$1.302
$140.00Jul 17$34.70$38.40$36.55$13.90 06/01$16.25–$39.55$34.70--
$140.00Aug 21$35.20$38.30$36.75$37.20 06/25$18.70–$39.95$36.752
$140.00Nov 20$35.10$37.90$36.50$33.97 06/18$21.60–$39.85$35.109
$140.00Dec 18$35.50$38.80$37.15$36.10 06/23$21.65–$40.05$36.1072
$65.00Dec 18$0.40$1.40$0.90$0.95 06/25$0.38–$1.00$0.907
$65.00Feb 19$0.85$1.95$1.40--$1.40–$1.40—$0.853
$145.00Jul 17$39.60$42.40$41.00$20.30 06/05$20.80–$44.75$39.60--
$145.00Aug 21$39.70$44.10$41.90$37.84 06/18$22.00–$44.90$39.701
$145.00Nov 20$39.80$42.70$41.25$38.25 06/18$25.00–$45.20$39.8016
$145.00Dec 18$40.20$43.30$41.75$31.34 06/15$25.20–$44.95$40.2051
$145.00May 21$41.50$45.50$43.50$34.90 06/16$30.25–$45.95$41.5018
$150.00Jul 17$44.60$48.00$46.30$40.00 06/17$25.50–$49.55$44.60--
$150.00Aug 21$45.20$48.30$46.75$43.45 06/18$27.00–$50.00$45.202
$150.00Nov 20$44.60$47.90$46.25$42.95 06/18$28.80–$50.15$44.60--
$150.00Dec 18$44.80$47.60$46.20$36.80 06/16$29.30–$50.05$44.8020
$150.00May 21$46.00$49.50$47.75$38.91 06/16$34.35–$50.50$46.005
$155.00Aug 21$49.60$53.30$51.45$41.05 06/16$31.45–$54.95$49.602
$155.00Nov 20$49.70$53.60$51.65$47.60 06/18$32.95–$55.05$49.706
$155.00Dec 18$50.20$53.30$51.75$49.15 06/24$33.05–$54.95$50.209
$155.00May 21$50.50$54.50$52.50$47.81 06/18$37.85–$55.25$50.507
$160.00Aug 21$54.60$58.60$56.60$58.90 06/26$35.65–$60.15$56.605
$160.00Nov 20$54.60$58.60$56.60$22.21 05/05$36.95–$60.15$54.60--

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 2,793
Total Puts 222
Put/Call Ratio 0.08
Net Difference 2,571

Prior's Put/Call Breakdown

Total Calls 3,276
Total Puts 170
Put/Call Ratio 0.05
Net Difference 3,106

Prior 7-Day Put/Call Summary

Total Calls 6,786
Total Puts 2,079
Average Put/Call Ratio 0.65
Ratio Trend Rising

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