NEW Tour v263
LDOS
LEIDOS HLDGS INC
$108.84 +5.60%
$108.50 (-0.31%)🌙
as of 07/02 06:02 PM
(7/2 15:06) ◀
|
Thursday, July 2, 2026 (6:02pm)
January 2026
|
▶ (7/6 15:06)
◀ 7/2 18:02 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,303
Calls: 1,140 (87%)
Puts: 163 (13%)
Prior (07/01) 3,015
Calls: 2,793 (93%)
Puts: 222 (7%)
Current vs Prior -56.78%
Calls: -59.18% (Calls)
Puts: -26.58% (Puts)
Prior 7-Day Total 10,962
Calls: 8,903 (81%)
Puts: 2,059 (19%)
Prior 7-Day Average 1,566
Calls: 1,271 (81%)
Puts: 294 (19%)
Current vs Prior 7-Day Avg -16.79%
Calls: -10.37%
Puts: -44.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $1.03M
Calls: $969.8K (94%)
Puts: $65.2K (6%)
Prior (07/01) $1.69M
Calls: $1.58M (94%)
Puts: $107.0K (6%)
Current vs Prior -38.74%
Calls: -38.72%
Puts: -39.08%
Prior 7-Day Total $4.48M
Calls: $2.73M (61%)
Puts: $1.74M (39%)
Prior 7-Day Average $639.4K
Calls: $390.2K (61%)
Puts: $249.2K (39%)
Current vs Prior 7-Day Avg +61.86%
Calls: +148.53%
Puts: -73.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.14
Prior (07/01) 0.08
Current vs Prior +79.89%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -76.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 15,316
Calls: 10,240 (67%)
Puts: 5,076 (33%)
Prior (07/01) 13,088
Calls: 8,087 (62%)
Puts: 5,001 (38%)
Current vs Prior +17.02%
Prior 7-Day Total 71,444
Calls: 42,750 (60%)
Puts: 28,694 (40%)
Prior 7-Day Average 10,206
Calls: 6,107 (60%)
Puts: 4,099 (40%)
Current vs Prior 7-Day Avg +50.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.91% | 15.16%
Prior 9.17% | 15.52%
Current vs Prior -2.80% | -2.34%
Prior 7-Day Avg 9.37% | 15.17%
Current vs 7-Day Avg -4.85% | -0.04%
Prior 7-Day Eod 9.17% | 15.52%
Current vs 7-Day Eod -2.80% | -2.34%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.75% | 4.86%
Calls: 10.75% | 5.99%
Puts: 10.75% | 3.73%
Prior 14.76% | 8.37%
Calls: 10.34% | 6.52%
Puts: 19.18% | 10.22%
Current vs Prior -27.17% | -41.94%
Prior 7-Day Avg 18.43% | 12.62%
Calls: 17.36% | 11.89%
Puts: 19.49% | 13.35%
Current vs 7-Day Avg -41.67% | -61.49%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($969.8K) vs puts ($65.2K). Dollar volume significantly above 7-day average (62% higher). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (1,140 calls vs 163 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 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 0.75, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 177.909.90$8.9022.5%20.8551
$105.00Jul 175.005.90$5.4516.5%210.69116
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1710.9013.20$12.0519.1%20.9032
$115.00Jul 177.008.10$7.5514.6%--0.77299
$110.00Jul 173.405.10$4.2540.0%50.56144

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 275, top 140)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 172.453.00$2.7320.1%1400.441.2K
$115.00Jul 170.851.15$1.0030.0%320.22208
$105.00Jul 175.005.90$5.4516.5%210.69116
$125.00Jul 170.050.15$0.10100.0%150.0381
$120.00Jul 170.250.45$0.3557.1%70.09240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.250.40$0.3345.5%370.07167
$100.00Jul 170.601.20$0.9066.7%60.17110
$110.00Jul 173.405.10$4.2540.0%50.56144
$105.00Jul 171.552.00$1.7825.3%40.3286
$90.00Jul 170.050.15$0.10100.0%30.0234

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. 9 found (best R:R 20.74, avg 7.02)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.25$4.75$0.2519.00$120.25
$115.00$120.00Jul 17$0.65$4.35$0.656.69$115.65
$110.00$115.00Jul 17$1.73$3.27$1.731.89$111.73
$105.00$110.00Jul 17$2.72$2.28$2.720.84$107.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.23$4.77$0.2320.74$94.77
$100.00$95.00Jul 17$0.57$4.43$0.577.77$99.43
$105.00$100.00Jul 17$0.88$4.12$0.884.68$104.12
$110.00$105.00Jul 17$2.47$2.53$2.471.02$107.53
$115.00$110.00Jul 17$3.30$1.70$3.300.52$111.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$3.45$3.45$1.552.23$103.45
$105.00$110.00Jul 17$2.72$2.72$2.281.19$107.72
$110.00$115.00Jul 17$1.73$1.73$3.270.53$111.73
$115.00$120.00Jul 17$0.65$0.65$4.350.15$115.65
$120.00$125.00Jul 17$0.25$0.25$4.750.05$120.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$4.50$4.50$0.509.00$115.50
$115.00$110.00Jul 17$3.30$3.30$1.701.94$111.70
$110.00$105.00Jul 17$2.47$2.47$2.530.98$107.53
$105.00$100.00Jul 17$0.88$0.88$4.120.21$104.12
$100.00$95.00Jul 17$0.57$0.57$4.430.13$99.43

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 6.41% of stock, avg 8.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$2.73$4.25$6.98$103.02$116.986.41%
$105.00Jul 17$5.45$1.78$7.23$97.77$112.236.64%
$115.00Jul 17$1.00$7.55$8.55$106.45$123.557.86%
$100.00Jul 17$8.90$0.90$9.80$90.20$109.809.00%
$120.00Jul 17$0.35$12.05$12.40$107.60$132.4011.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.62% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$95.00Jul 17$0.35$0.33$0.68$94.32$120.68
$140.00$95.00Jul 17$0.38$0.33$0.71$94.29$140.71
$120.00$100.00Jul 17$0.35$0.90$1.25$98.75$121.25
$140.00$100.00Jul 17$0.38$0.90$1.28$98.72$141.28
$115.00$95.00Jul 17$1.00$0.33$1.33$93.67$116.33
$115.00$100.00Jul 17$1.00$0.90$1.90$98.10$116.90
$120.00$105.00Jul 17$0.35$1.78$2.13$102.87$122.13
$140.00$105.00Jul 17$0.38$1.78$2.16$102.84$142.16
$115.00$105.00Jul 17$1.00$1.78$2.78$102.22$117.78
$110.00$95.00Jul 17$2.73$0.33$3.06$91.94$113.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.79, avg credit $2.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Jul 17$3.68$1.322.79$91.32$103.68
110/115120/125Jul 17$3.55$1.452.45$111.45$123.55
95/100105/110Jul 17$3.29$1.711.92$96.71$108.29
105/110115/120Jul 17$3.12$1.881.66$106.88$118.12
90/95105/110Jul 17$2.95$2.051.44$92.05$107.95
105/110120/125Jul 17$2.72$2.281.19$107.28$122.72
100/105110/115Jul 17$2.61$2.391.09$102.39$112.61
95/100110/115Jul 17$2.30$2.700.85$97.70$112.30
90/95110/115Jul 17$1.96$3.040.64$93.04$111.96
100/105115/120Jul 17$1.53$3.470.44$103.47$116.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 17$0.13$4.8737.46
$130.00$135.00$140.00Jul 17$0.17$4.8328.41
$120.00$125.00$130.00Jul 17$0.20$4.8024.00
$115.00$120.00$125.00Jul 17$0.40$4.6011.50
$100.00$105.00$110.00Jul 17$0.73$4.275.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.31$4.6915.13
$90.00$95.00$100.00Jul 17$0.34$4.6613.71
$105.00$110.00$115.00Jul 17$0.83$4.175.02
$110.00$115.00$120.00Jul 17$1.20$3.803.17
$100.00$105.00$110.00Jul 17$1.59$3.412.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $--, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Jul 17$0.00$5.00
$105.00$110.001:2Jul 17-$0.01$4.99
$130.00$135.001:2Jul 17-$0.21$4.79
$135.00$140.001:2Jul 17-$0.63$4.37
$100.00$105.001:2Jul 17-$2.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$0.02$4.98
$115.00$110.001:2Jul 17-$0.95$4.05
$120.00$115.001:2Jul 17-$3.05$1.95
$95.00$90.001:2Jul 17$0.13$4.87
$100.00$95.001:2Jul 17$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.25%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Jul 17$2.450.441.1%2.25%3.32%1401.2K
$115.00Jul 17$0.850.225.7%0.78%6.44%32208
$120.00Jul 17$0.250.0910.2%0.23%10.48%7240

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, 190 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 $115.00 05-21 call last traded $10.80 on 06/25 (now $14.40/$15.50) — try a limit near $14.40. Also watch the $80.00 12-18 call last traded $28.80 on 06/22 (now $30.20/$32.60) — try a limit near $30.20; the $80.00 05-21 call last traded $40.72 on 06/15 (now $33.00/$35.60) — try a limit near $34.30. Most tradeable put: the $155.00 12-18 put last traded $49.15 on 06/24 (now $46.20/$48.80) — try a limit near $47.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$2.45$3.00$2.73$0.94 06/26$0.68–$16.45$2.451.2K
$110.00Aug 21$6.40$7.00$6.70$3.40 06/26$3.08–$18.85$6.40226
$110.00Nov 20$9.80$11.80$10.80$7.00 06/26$6.40–$22.30$9.8048
$110.00Dec 18$11.00$12.80$11.90$8.20 06/22$7.05–$23.15$11.001.4K
$110.00Jan 15$11.60$13.80$12.70$9.60 06/26$8.00–$22.35$11.6036
$110.00May 21$15.00$18.20$16.60$13.25 06/26$12.90–$26.30$15.0038
$110.00Feb 19$12.80$15.00$13.90--$13.90–$13.90—$12.801
$105.00Jul 17$5.00$5.90$5.45$2.20 06/26$1.85–$20.80$5.00116
$105.00Aug 21$8.50$9.70$9.10$5.00 06/26$4.85–$22.35$8.5075
$105.00Nov 20$12.20$14.30$13.25$9.00 06/26$8.60–$25.85$12.203
$105.00Dec 18$13.20$15.30$14.25$10.60 06/26$9.70–$26.70$13.2019
$105.00Jan 15$14.00$16.20$15.10$12.50 06/22$10.90–$25.55$14.0014
$105.00Feb 19$15.20$18.00$16.60$12.80 06/26$11.60–$16.60$15.205
$105.00May 21$18.30$20.90$19.60$15.87 06/22$14.30–$29.45$18.306
$115.00Jul 17$0.85$1.15$1.00$0.31 06/26$0.15–$12.40$0.85208
$115.00Aug 21$3.60$4.90$4.25$2.11 06/26$2.08–$15.10$3.60196
$115.00Nov 20$7.70$9.70$8.70$5.45 06/26$4.85–$19.45$7.7030
$115.00Dec 18$8.70$10.70$9.70$7.20 06/25$5.90–$20.15$8.7023
$115.00Jan 15$9.20$11.50$10.35$7.50 06/22$7.00–$19.40$9.2038
$115.00Feb 19$10.70$12.90$11.80$12.00 06/18$7.90–$11.80$11.801
$115.00May 21$14.40$15.50$14.95$10.80 06/25$10.30–$23.65$14.4049
$100.00Jul 17$7.90$9.90$8.90$4.10 06/26$3.65–$25.30$7.9051
$100.00Aug 21$11.50$12.80$12.15$7.40 06/26$6.95–$26.95$11.5049
$100.00Nov 20$14.80$17.50$16.15$11.00 06/25$10.70–$29.60$14.8019
$100.00Dec 18$16.90$18.90$17.90$12.00 06/25$12.05–$29.90$16.9069
$100.00Jan 15$17.20$18.80$18.00$13.50 06/25$13.30–$28.90$17.2017
$100.00May 21$20.00$23.10$21.55$16.50 06/26$17.00–$32.75$20.00116
$120.00Jul 17$0.25$0.45$0.35$0.13 06/26$0.08–$8.75$0.25240
$120.00Aug 21$2.20$3.30$2.75$1.25 06/26$1.23–$12.05$2.20122
$120.00Nov 20$5.90$7.80$6.85$5.00 06/23$3.65–$16.40$5.9034
$120.00Dec 18$6.90$8.80$7.85$5.00 06/25$4.45–$17.15$6.90116
$120.00Jan 15$8.10$9.60$8.85$5.88 06/26$5.65–$16.50$8.1030
$120.00Feb 19$8.70$11.20$9.95$9.65 06/18$6.65–$9.95$9.6516
$120.00May 21$11.00$13.70$12.35$13.65 06/17$8.95–$21.10$12.351
$95.00Aug 21$14.20$16.50$15.35$38.31 05/07$9.90–$31.15$15.351
$95.00Nov 20$17.80$20.70$19.25$20.00 06/17$14.20–$33.35$19.251
$95.00Dec 18$18.90$21.20$20.05$17.55 06/23$15.20–$34.10$18.9030
$95.00Jan 15$19.80$22.30$21.05$26.27 06/15$15.75–$32.70$21.0512
$95.00May 21$23.00$26.50$24.75$20.00 06/25$19.25–$35.90$23.002
$95.00Jul 17$12.60$14.70$13.65--$9.90–$13.65$12.604
$125.00Jul 17$0.05$0.15$0.10$0.10 06/25$0.08–$6.10$0.1081
$125.00Aug 21$1.50$2.30$1.90$0.80 06/25$0.68–$9.25$1.50147
$125.00Nov 20$5.00$6.30$5.65$3.10 06/26$2.80–$13.85$5.0012
$125.00Dec 18$5.50$7.20$6.35$3.80 06/26$3.23–$14.80$5.5087
$125.00Jan 15$6.00$8.10$7.05$4.45 06/26$4.50–$14.35$6.005
$125.00May 21$9.50$12.90$11.20$9.93 06/24$7.65–$19.00$9.939
$90.00Jul 17$16.90$19.70$18.30$14.90 06/22$11.50–$34.80$16.902
$90.00Aug 21$18.30$21.10$19.70$26.40 06/15$13.20–$35.80$19.704
$90.00Dec 18$22.10$24.70$23.40$19.15 06/22$18.15–$38.05$22.1058
$90.00Jan 15$22.70$25.40$24.05$30.59 06/15$18.95–$36.50$24.051
$90.00May 21$26.00$29.50$27.75$21.45 06/25$21.45–$39.15$26.008
$130.00Jul 17$0.00$0.10$0.05$0.05 06/25$0.03–$4.00$0.05403
$130.00Aug 21$0.90$1.60$1.25$0.50 06/26$0.30–$7.30$0.9084
$130.00Nov 20$3.90$5.00$4.45$2.50 06/26$2.00–$11.65$3.9016
$130.00Dec 18$5.10$5.80$5.45$3.60 06/25$2.60–$12.50$5.10112
$130.00Jan 15$5.10$6.70$5.90$4.00 06/25$3.65–$12.15$5.1012
$130.00May 21$8.00$11.30$9.65$8.56 06/24$6.70–$16.70$8.568
$85.00Aug 21$22.80$25.50$24.15$25.40 06/17$17.35–$38.15$24.1511
$85.00Dec 18$25.80$28.50$27.15$29.70 06/17$21.25–$42.25$27.152
$85.00Jan 15$26.80$29.50$28.15$23.30 06/22$22.10–$40.65$26.802
$135.00Jul 17$0.00$0.25$0.13$0.05 06/26$0.05–$2.40$0.05178
$135.00Aug 21$0.35$1.05$0.70$0.25 06/26$0.25–$5.65$0.3570
$135.00Nov 20$2.80$4.30$3.55$1.40 06/25$1.55–$9.60$2.8035
$135.00Dec 18$3.70$4.60$4.15$2.10 06/26$1.85–$10.50$3.70136
$135.00Jan 15$4.20$5.40$4.80$3.60 06/25$2.80–$10.25$4.2015
$135.00May 21$6.50$10.50$8.50$10.61 06/16$5.45–$14.75$8.5016
$135.00Feb 19$4.50$7.20$5.85--$4.05–$5.85$4.502
$80.00Nov 20$29.30$32.00$30.65$38.16 06/16$24.15–$46.30$30.65--
$80.00Dec 18$30.20$32.60$31.40$28.80 06/22$24.90–$46.95$30.208
$80.00Feb 19$31.20$34.20$32.70$30.06 06/23$26.35–$32.70$31.202
$80.00May 21$33.00$35.60$34.30$40.72 06/15$28.05–$46.55$34.301
$140.00Jul 17$0.00$0.75$0.38$0.31 06/22$0.08–$1.45$0.3144
$140.00Aug 21$0.20$0.75$0.48$0.25 06/24$0.18–$3.95$0.25127
$140.00Nov 20$2.10$3.10$2.60$1.40 06/26$1.08–$8.15$2.1057
$140.00Dec 18$2.85$3.70$3.28$1.65 06/26$1.48–$9.00$2.85700
$140.00Jan 15$3.40$4.30$3.85$2.80 06/23$2.20–$8.85$3.4057
$140.00May 21$5.50$8.70$7.10$5.40 06/22$5.25–$13.15$5.502
$140.00Feb 19$3.50$5.90$4.70--$3.25–$4.70$3.502
$75.00Nov 20$33.70$36.40$35.05$48.50 06/12$28.25–$51.00$35.051
$75.00Dec 18$34.10$37.10$35.60$51.25 06/04$28.75–$51.50$35.601
$75.00Feb 19$35.40$38.20$36.80$34.05 06/23$29.95–$36.80$35.402
$75.00May 21$36.50$39.70$38.10$34.50 06/25$31.90–$51.15$36.5015
$145.00Jul 17$0.00$0.80$0.40$0.05 06/25$0.03–$1.10$0.0558
$145.00Aug 21$0.00$0.75$0.38$0.20 06/22$0.13–$3.05$0.20132
$145.00Nov 20$1.35$2.35$1.85$1.00 06/26$0.63–$6.55$1.3520
$145.00Dec 18$1.80$2.90$2.35$4.15 06/15$1.05–$7.20$2.3529
$145.00Jan 15$2.00$3.70$2.85$1.78 06/25$1.35–$7.20$2.0012
$145.00Feb 19$2.70$4.80$3.75--$2.60–$3.75$2.703
$70.00Jan 15$38.70$42.40$40.55$39.31 06/18$32.90–$53.90$39.312
$70.00May 21$40.50$44.10$42.30$39.00 06/25$35.45–$55.10$40.506
$150.00Jul 17$0.00$0.55$0.28$0.37 06/09$0.03–$0.60$0.2836
$150.00Aug 21$0.05$0.40$0.23$0.15 06/26$0.15–$1.85$0.15459
$150.00Nov 20$0.80$2.00$1.40$0.85 06/24$0.50–$5.40$0.8570
$150.00Dec 18$1.70$2.50$2.10$1.25 06/24$0.90–$5.70$1.70125
$150.00Jan 15$1.45$3.40$2.42$1.45 06/25$1.20–$6.00$1.4539
$150.00Feb 19$2.40$3.90$3.15$2.80 06/22$1.80–$3.15$2.8010
$150.00May 21$3.90$7.30$5.60$7.20 06/15$3.90–$9.95$5.6012
$65.00May 21$44.50$48.60$46.55$47.64 06/17$39.05–$59.75$46.553
$155.00Jul 17$0.00$0.75$0.38$0.43 06/03$0.25–$0.83$0.38--
$155.00Aug 21$0.15$0.60$0.38$0.15 06/24$0.13–$1.58$0.15124
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$3.40$5.10$4.25$10.00 06/25$1.05–$10.15$4.25144
$110.00Aug 21$7.00$7.80$7.40$9.20 06/24$2.60–$12.15$7.4049
$110.00Nov 20$11.00$12.00$11.50$10.15 06/17$6.15–$15.25$11.0013
$110.00Dec 18$11.90$12.80$12.35$16.30 06/26$6.30–$16.60$12.35862
$110.00Jan 15$11.70$14.80$13.25$13.93 06/24$7.85–$16.10$13.2511
$110.00Feb 19$12.50$16.00$14.25$17.45 06/26$14.05–$17.30$14.251
$110.00May 21$15.00$16.90$15.95$16.50 06/24$10.60–$19.35$15.9512
$105.00Jul 17$1.55$2.00$1.78$6.15 06/25$0.45–$6.40$1.7886
$105.00Aug 21$4.60$5.70$5.15$8.20 06/25$1.90–$8.85$5.15118
$105.00Nov 20$8.70$9.50$9.10$11.70 06/26$4.80–$12.25$9.1026
$105.00Dec 18$9.40$10.30$9.85$13.00 06/26$4.65–$13.10$9.8529
$105.00Jan 15$9.90$11.30$10.60$10.84 06/23$6.20–$13.40$10.604
$115.00Jul 17$7.00$8.10$7.55$13.77 06/26$2.03–$15.05$7.55299
$115.00Aug 21$9.70$10.80$10.25$15.39 06/26$4.90–$16.15$10.2575
$115.00Nov 20$13.90$14.80$14.35$15.30 06/24$8.15–$18.45$14.357
$115.00Dec 18$14.70$15.60$15.15$17.85 06/22$8.05–$19.30$15.1533
$115.00Jan 15$15.40$16.30$15.85$9.49 06/10$9.75–$20.00$15.40--
$115.00May 21$18.00$19.70$18.85$17.36 06/17$12.85–$22.25$18.008
$100.00Jul 17$0.60$1.20$0.90$2.88 06/26$0.18–$3.28$0.90110
$100.00Aug 21$3.10$3.60$3.35$6.00 06/26$1.27–$6.70$3.35278
$100.00Nov 20$6.60$7.40$7.00$9.15 06/25$3.20–$9.45$7.0050
$100.00Dec 18$7.50$8.10$7.80$10.10 06/26$3.55–$10.40$7.8043
$100.00Jan 15$7.70$8.90$8.30$10.84 06/26$4.65–$10.70$8.305
$100.00Feb 19$7.80$11.00$9.40$11.13 06/22$9.30–$11.60$9.401
$100.00May 21$9.70$12.10$10.90$12.82 06/25$7.05–$13.85$10.9052
$120.00Jul 17$10.90$13.20$12.05$17.79 06/25$3.70–$20.10$12.0532
$120.00Aug 21$13.50$14.40$13.95$16.42 06/23$6.75–$20.10$13.9535
$120.00Nov 20$16.90$18.10$17.50$10.10 06/12$10.20–$22.30$16.905
$120.00Dec 18$17.80$19.00$18.40$18.99 06/23$10.20–$22.85$18.40280
$95.00Jul 17$0.25$0.40$0.33$1.40 06/26$0.20–$1.70$0.33167
$95.00Aug 21$1.80$2.20$2.00$3.90 06/26$0.80–$4.35$2.0048
$95.00Nov 20$4.90$5.70$5.30$7.00 06/26$2.15–$7.55$5.3049
$95.00Dec 18$5.60$7.00$6.30$8.10 06/26$2.38–$8.15$6.3018
$95.00Jan 15$6.10$7.00$6.55$8.50 06/25$3.53–$8.45$6.558
$95.00May 21$7.80$10.00$8.90$8.00 06/17$5.75–$11.55$8.0017
$125.00Jul 17$15.80$18.40$17.10$22.20 06/25$6.15–$24.70$17.105
$125.00Aug 21$17.10$19.70$18.40$22.00 06/22$8.55–$24.90$18.40107
$125.00Nov 20$20.60$22.20$21.40$26.00 06/26$12.45–$26.25$21.4011
$125.00Dec 18$20.90$23.10$22.00$19.90 06/17$12.70–$26.65$20.9078
$125.00Jan 15$21.70$23.50$22.60$25.55 06/22$14.55–$27.80$22.605
$90.00Jul 17$0.05$0.15$0.10$0.51 06/26$0.10–$1.08$0.1034
$90.00Aug 21$1.10$1.40$1.25$2.15 06/26$0.53–$2.40$1.2555
$90.00Nov 20$3.10$4.20$3.65$5.00 06/26$1.65–$5.35$3.6511
$90.00Dec 18$4.10$4.90$4.50$6.00 06/26$1.85–$6.30$4.5096
$90.00Jan 15$4.60$5.50$5.05$6.75 06/26$2.70–$6.80$5.05194
$90.00May 21$6.20$8.20$7.20--$7.20–$8.40$6.201
$130.00Jul 17$20.80$23.30$22.05$22.85 06/18$9.00–$29.75$22.05--
$130.00Aug 21$21.50$24.00$22.75$27.65 06/22$11.20–$29.60$22.7555
$130.00Nov 20$24.00$26.00$25.00$30.70 06/26$15.40–$30.50$25.0020
$130.00Dec 18$24.40$26.60$25.50$20.75 06/15$15.55–$30.90$24.40102
$130.00Jan 15$25.30$27.10$26.20$27.16 06/18$17.35–$31.20$26.204
$130.00May 21$26.70$30.60$28.65$23.00 06/15$20.50–$33.45$26.705
$85.00Aug 21$0.60$0.90$0.75$1.40 06/26$0.48–$1.40$0.7512
$85.00Nov 20$1.90$3.00$2.45$3.00 06/23$1.10–$3.83$2.452
$85.00Dec 18$2.80$3.60$3.20$4.40 06/26$1.38–$4.75$3.20316
$85.00Jan 15$3.40$4.10$3.75$4.90 06/26$2.17–$5.40$3.75463
$85.00May 21$4.70$6.60$5.65$5.00 06/17$3.33–$7.10$5.0016
$135.00Jul 17$24.60$28.30$26.45$13.30 06/09$12.35–$34.75$24.60--
$135.00Aug 21$26.30$28.60$27.45$30.28 06/23$14.50–$35.15$27.459
$135.00Nov 20$28.00$30.50$29.25$29.99 06/24$18.30–$35.05$29.255
$135.00Dec 18$28.70$30.50$29.60$31.70 06/24$18.60–$35.30$29.6090
$135.00Jan 15$29.00$31.00$30.00$31.91 06/23$20.40–$35.50$30.0011
$135.00May 21$30.20$34.20$32.20$27.60 06/16$23.70–$37.55$30.203
$80.00Aug 21$0.20$0.85$0.53$0.92 06/26$0.53–$0.98$0.536
$80.00Dec 18$1.70$2.55$2.13$3.30 06/25$0.70–$3.30$2.1346
$80.00Jan 15$1.25$3.30$2.28$3.60 06/26$1.38–$3.95$2.286
$80.00May 21$3.50$5.20$4.35$5.50 06/25$2.42–$5.45$4.353
$140.00Jul 17$30.60$33.30$31.95$13.90 06/01$16.25–$39.55$30.60--
$140.00Aug 21$30.90$33.50$32.20$37.20 06/25$18.75–$39.95$32.202
$140.00Nov 20$32.20$34.70$33.45$33.97 06/18$21.60–$39.85$33.459
$140.00Dec 18$32.90$35.30$34.10$36.10 06/23$21.65–$40.05$34.1072
$75.00Jul 17$0.00$0.75$0.38$0.27 05/21$0.18–$1.08$0.272
$75.00Aug 21$0.00$1.25$0.63$0.50 06/26$0.38–$1.33$0.5014
$75.00Dec 18$0.80$2.30$1.55$0.60 06/02$0.50–$2.10$0.802
$75.00Jan 15$1.15$2.65$1.90$2.04 06/25$1.33–$2.53$1.908
$75.00May 21$2.55$4.10$3.33$4.40 06/26$1.93–$4.70$3.338
$75.00Nov 20$1.00$1.50$1.25--$1.25–$1.75$1.001
$145.00Jul 17$35.50$38.30$36.90$20.30 06/05$20.95–$44.75$35.50--
$145.00Aug 21$35.60$38.40$37.00$37.84 06/18$22.00–$44.90$37.001
$145.00Nov 20$36.60$39.30$37.95$38.25 06/18$25.00–$45.20$37.9516
$145.00Dec 18$37.10$39.70$38.40$31.34 06/15$25.20–$44.95$37.1051
$145.00May 21$38.40$42.00$40.20$34.90 06/16$30.25–$45.95$38.4018
$70.00Aug 21$0.00$0.75$0.38$0.30 06/26$0.38–$1.25$0.301
$70.00Dec 18$0.00$2.20$1.10$1.35 06/26$0.57–$1.65$1.107
$70.00Jan 15$0.55$2.00$1.27$1.50 06/22$0.73–$2.03$1.275
$70.00May 21$1.95$4.60$3.28$2.85 06/22$1.60–$3.43$2.856
$70.00Feb 19$1.00$2.50$1.75--$1.75–$2.45$1.002
$150.00Jul 17$40.60$43.30$41.95$40.00 06/17$25.60–$49.55$40.60--
$150.00Aug 21$39.60$43.30$41.45$43.45 06/18$27.00–$50.00$41.452
$150.00Nov 20$41.00$43.20$42.10$42.95 06/18$28.80–$50.15$42.10--
$150.00Dec 18$41.60$44.20$42.90$36.80 06/16$29.30–$50.05$41.6020
$150.00May 21$42.40$46.20$44.30$38.91 06/16$34.35–$50.50$42.405
$65.00Dec 18$0.50$1.20$0.85$0.95 06/25$0.38–$1.00$0.857
$65.00Feb 19$0.55$1.80$1.18--$1.18–$1.40$0.553
$155.00Aug 21$44.50$48.30$46.40$41.05 06/16$31.45–$54.95$44.502
$155.00Nov 20$45.10$48.60$46.85$47.60 06/18$32.95–$55.05$46.856
$155.00Dec 18$46.20$48.80$47.50$49.15 06/24$33.05–$54.95$47.509
$155.00May 21$46.80$50.40$48.60$47.81 06/18$37.85–$55.25$47.817
$60.00Feb 19$0.35$1.50$0.93--$0.93–$0.93—$0.355
$160.00Aug 21$49.60$53.30$51.45$58.90 06/26$35.80–$60.15$51.455

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 1,140
Total Puts 163
Put/Call Ratio 0.14
Net Difference 977

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,903
Total Puts 2,059
Average Put/Call Ratio 0.61
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