Tour v297
LDOS
LEIDOS HLDGS INC
$108.57 -0.14%
$108.80 (+0.21%)🌙
as of 07/07 06:02 PM
(7/7 15:06) ◀
|
Tuesday, July 7, 2026 (6:02pm)
January 2026
|
▶ (7/8 15:06)
◀ 7/7 18:02 ▶

Option Volume

Detail
ℹ
Current (07/07) 483
Calls: 402 (83%)
Puts: 81 (17%)
Prior (07/06) 363
Calls: 269 (74%)
Puts: 94 (26%)
Current vs Prior +33.06%
Calls: +49.44% (Calls)
Puts: -13.83% (Puts)
Prior 7-Day Total 10,415
Calls: 8,704 (84%)
Puts: 1,711 (16%)
Prior 7-Day Average 1,487
Calls: 1,243 (84%)
Puts: 244 (16%)
Current vs Prior 7-Day Avg -67.54%
Calls: -67.67%
Puts: -66.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $304.4K
Calls: $245.0K (80%)
Puts: $59.4K (20%)
Prior (07/06) $112.8K
Calls: $81.6K (72%)
Puts: $31.2K (28%)
Current vs Prior +169.75%
Calls: +200.29%
Puts: +90.01%
Prior 7-Day Total $4.87M
Calls: $3.53M (72%)
Puts: $1.34M (28%)
Prior 7-Day Average $695.6K
Calls: $503.7K (72%)
Puts: $191.9K (28%)
Current vs Prior 7-Day Avg -56.24%
Calls: -51.35%
Puts: -69.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.20
Prior (07/06) 0.35
Current vs Prior -42.34%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -61.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 15,393
Calls: 10,246 (67%)
Puts: 5,147 (33%)
Prior (07/06) 15,263
Calls: 10,175 (67%)
Puts: 5,088 (33%)
Current vs Prior +0.85%
Prior 7-Day Total 81,006
Calls: 50,614 (62%)
Puts: 30,392 (38%)
Prior 7-Day Average 11,572
Calls: 7,230 (62%)
Puts: 4,341 (38%)
Current vs Prior 7-Day Avg +33.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.95% | 15.15%7.95% | 15.15%
Prior 8.32% | 14.85%8.32% | 14.85%
Current vs Prior -4.51% | +2.00%-4.51% | +2.00%
Prior 7-Day Avg 8.98% | 15.03%8.32% | 14.85%
Current vs 7-Day Avg -11.52% | +0.78%-4.51% | +2.00%
Prior 7-Day Eod 8.32% | 14.85%-- | --
Current vs 7-Day Eod -4.51% | +2.00%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.50% | 8.08%
Calls: 11.24% | 8.28%
Puts: 9.76% | 7.89%
Prior 13.84% | 9.76%
Calls: 10.53% | 6.38%
Puts: 17.14% | 13.14%
Current vs Prior -24.13% | -17.21%
Prior 7-Day Avg 15.80% | 11.50%
Calls: 14.62% | 10.14%
Puts: 16.98% | 12.85%
Current vs 7-Day Avg -33.56% | -29.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($245.0K) vs puts ($59.4K). Massive premium surge with dollar volume up 170% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (402 calls vs 81 puts). P/C ratio dropping 42% - 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 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 1 of results (avg 9.6%, best 9.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 219.9010.90$10.409.6%--0.6185

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. 13 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 177.809.70$8.7521.7%190.8853
$100.00Aug 2111.2013.90$12.5521.5%20.7447
$105.00Jul 174.505.70$5.1023.5%50.72105
$105.00Aug 218.1010.00$9.0521.0%230.6376
$110.00Aug 215.908.10$7.0031.4%20.52238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1715.4017.80$16.6014.5%20.945
$120.00Jul 1710.7013.00$11.8519.4%--0.9129
$130.00Aug 2120.9023.50$22.2011.7%--0.8455
$125.00Aug 2116.7019.20$17.9513.9%--0.82107
$115.00Jul 176.408.70$7.5530.5%--0.79298

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 311, top 159)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 172.052.50$2.2819.7%1590.441.1K
$105.00Aug 218.1010.00$9.0521.0%230.6376
$125.00Aug 211.252.00$1.6346.0%220.20156
$100.00Jul 177.809.70$8.7521.7%190.8853
$130.00Jul 170.000.10$0.05200.0%150.02403
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.100.25$0.1883.3%270.05161
$100.00Jul 170.350.70$0.5267.3%70.13108
$105.00Jul 170.252.10$1.18156.8%60.2894
$100.00Aug 212.653.50$3.0827.6%40.27277
$125.00Jul 1715.4017.80$16.6014.5%20.945

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 14.6%, max 66.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2147.0%41.8%12.5%24247
$130.00Jul 17Aug 2149.9%48.4%3.1%16493
$120.00Jul 17Aug 2143.2%43.1%0.2%9385
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2181.1%48.7%66.4%195
$125.00Jul 17Aug 2147.0%41.8%12.5%2112
$95.00Jul 17Aug 2149.6%46.2%7.3%27215
$120.00Jul 17Aug 2143.2%43.1%0.2%--64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 28.41, avg 4.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.17$4.83$0.1728.41$120.17
$115.00$120.00Jul 17$0.53$4.47$0.538.43$115.53
$120.00$125.00Aug 21$1.15$3.85$1.153.35$121.15
$110.00$115.00Jul 17$1.45$3.55$1.452.45$111.45
$115.00$120.00Aug 21$1.47$3.53$1.472.40$116.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.34$4.66$0.3413.71$99.66
$105.00$100.00Jul 17$0.66$4.34$0.666.58$104.34
$95.00$90.00Aug 21$0.70$4.30$0.706.14$94.30
$100.00$95.00Aug 21$1.28$3.72$1.282.91$98.72
$105.00$100.00Aug 21$1.82$3.18$1.821.75$103.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 19.00, avg 2.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$3.65$3.65$1.352.70$103.65
$100.00$105.00Aug 21$3.50$3.50$1.502.33$103.50
$105.00$110.00Jul 17$2.82$2.82$2.181.29$107.82
$110.00$115.00Aug 21$2.75$2.75$2.251.22$112.75
$105.00$110.00Aug 21$2.05$2.05$2.950.69$107.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 17$4.75$4.75$0.2519.00$120.25
$125.00$120.00Aug 21$4.55$4.55$0.4510.11$120.45
$120.00$115.00Jul 17$4.30$4.30$0.706.14$115.70
$130.00$125.00Aug 21$4.25$4.25$0.755.67$125.75
$115.00$110.00Jul 17$4.02$4.02$0.984.10$110.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $2.64, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.5047.0%41.8%
$130.00Jul 17Aug 21$1.5349.9%48.4%
$120.00Jul 17Aug 21$2.4843.2%43.1%
$115.00Jul 17Aug 21$3.4240.7%43.4%
$100.00Jul 17Aug 21$3.8045.3%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.6281.1%48.7%
$125.00Jul 17Aug 21$1.3547.0%41.8%
$120.00Jul 17Aug 21$1.5543.2%43.1%
$95.00Jul 17Aug 21$1.6249.6%46.2%
$100.00Jul 17Aug 21$2.5645.3%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 5.35% of stock, avg 12.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$2.28$3.53$5.81$104.19$115.815.35%
$105.00Jul 17$5.10$1.18$6.28$98.72$111.285.78%
$115.00Jul 17$0.83$7.55$8.38$106.62$123.387.72%
$100.00Jul 17$8.75$0.52$9.27$90.73$109.278.54%
$120.00Jul 17$0.30$11.85$12.15$107.85$132.1511.19%
$105.00Aug 21$9.05$4.90$13.95$91.05$118.9512.85%
$110.00Aug 21$7.00$7.40$14.40$95.60$124.4013.26%
$115.00Aug 21$4.25$10.40$14.65$100.35$129.6513.49%
$100.00Aug 21$12.55$3.08$15.63$84.37$115.6314.40%
$120.00Aug 21$2.78$13.40$16.18$103.82$136.1814.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.72% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$90.00Jul 17$0.30$0.48$0.78$89.22$120.78
$120.00$100.00Jul 17$0.30$0.52$0.82$99.18$120.82
$115.00$90.00Jul 17$0.83$0.48$1.31$88.69$116.31
$115.00$100.00Jul 17$0.83$0.52$1.35$98.65$116.35
$120.00$105.00Jul 17$0.30$1.18$1.48$103.52$121.48
$115.00$105.00Jul 17$0.83$1.18$2.01$102.99$117.01
$130.00$90.00Aug 21$1.58$1.10$2.68$87.32$132.68
$125.00$90.00Aug 21$1.63$1.10$2.73$87.27$127.73
$110.00$90.00Jul 17$2.28$0.48$2.76$87.24$112.76
$110.00$100.00Jul 17$2.28$0.52$2.80$97.20$112.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 10.63, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 21$4.57$0.4310.63$100.43$114.57
90/95100/105Aug 21$4.20$0.805.25$90.80$104.20
110/115120/125Jul 17$4.19$0.815.17$110.81$124.19
110/115120/125Aug 21$4.15$0.854.88$110.85$124.15
95/100110/115Aug 21$4.03$0.974.15$95.97$114.03
105/110115/120Aug 21$3.97$1.033.85$106.03$118.97
105/110120/125Aug 21$3.65$1.352.70$106.35$123.65
90/95110/115Aug 21$3.45$1.552.23$91.55$113.45
95/100105/110Aug 21$3.33$1.671.99$96.67$108.33
100/105115/120Aug 21$3.29$1.711.92$101.71$118.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.09$4.9154.56
$115.00$120.00$125.00Aug 21$0.32$4.6814.62
$115.00$120.00$125.00Jul 17$0.36$4.6412.89
$100.00$105.00$110.00Jul 17$0.83$4.175.02
$110.00$115.00$120.00Jul 17$0.92$4.084.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.28$4.7216.86
$95.00$100.00$105.00Jul 17$0.32$4.6814.63
$115.00$120.00$125.00Jul 17$0.45$4.5510.11
$105.00$110.00$115.00Aug 21$0.50$4.509.00
$95.00$100.00$105.00Aug 21$0.54$4.468.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.40, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.48$4.52
$115.00$120.001:2Aug 21-$1.31$3.69
$100.00$105.001:2Jul 17-$1.45$3.55
$110.00$115.001:2Aug 21-$1.50$3.50
$125.00$130.001:2Aug 21-$1.53$3.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.40$4.60
$100.00$95.001:2Aug 21-$0.52$4.48
$95.00$90.001:2Jul 17-$0.78$4.22
$105.00$100.001:2Aug 21-$1.26$3.74
$110.00$105.001:2Aug 21-$2.40$2.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.43%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$5.900.521.3%5.43%6.75%2238
$115.00Aug 21$3.700.405.9%3.41%9.33%1197
$120.00Aug 21$2.350.2910.5%2.16%12.69%7136
$110.00Jul 17$2.050.441.3%1.89%3.21%1591.1K
$125.00Aug 21$1.250.2015.1%1.15%16.28%22156
$130.00Aug 21$0.700.1719.7%0.64%20.38%190
$115.00Jul 17$0.550.215.9%0.51%6.43%1231
$120.00Jul 17$0.150.0910.5%0.14%10.67%2249

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 922 vol/day, 199 traded recently)

LDOS averages only 922 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 $39.00/$41.70) — try a limit near $39.31. Also watch the $100.00 05-21 call last traded $21.00 on 07/02 (now $21.00/$22.60) — try a limit near $21.00; the $80.00 12-18 call last traded $28.80 on 06/22 (now $30.50/$32.90) — try a limit near $30.50. Most tradeable put: the $145.00 12-18 put last traded $31.34 on 06/15 (now $36.70/$38.90) — try a limit near $36.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$2.05$2.50$2.28$2.20 07/02$0.68–$14.75$2.201.1K
$110.00Aug 21$5.90$8.10$7.00$6.30 07/02$3.08–$17.15$6.30238
$110.00Nov 20$10.30$12.90$11.60$8.00 06/30$6.40–$20.85$10.3048
$110.00Dec 18$11.20$13.90$12.55$11.47 07/02$7.05–$22.15$11.471.3K
$110.00Jan 15$11.80$14.30$13.05$9.60 06/26$8.00–$22.35$11.8036
$110.00Feb 19$12.90$15.70$14.30$12.90 07/01$9.90–$14.60$12.901
$110.00May 21$15.00$19.00$17.00$15.00 07/01$12.90–$26.30$15.0038
$105.00Jul 17$4.50$5.70$5.10$4.78 07/02$1.85–$19.15$4.78105
$105.00Aug 21$8.10$10.00$9.05$8.95 07/02$4.85–$20.85$8.9576
$105.00Nov 20$12.70$14.00$13.35$9.00 06/30$8.60–$24.40$12.703
$105.00Dec 18$13.50$15.30$14.40$10.70 06/30$9.70–$25.30$13.5019
$105.00Jan 15$13.60$17.30$15.45$11.70 06/29$10.90–$25.55$13.6014
$105.00Feb 19$15.20$18.00$16.60$13.80 06/30$11.60–$17.20$15.205
$105.00May 21$18.50$20.70$19.60$19.16 07/02$14.30–$29.45$19.166
$115.00Jul 17$0.55$1.10$0.83$1.00 07/02$0.15–$10.95$0.83231
$115.00Aug 21$3.70$4.80$4.25$3.95 07/02$2.08–$13.80$3.95197
$115.00Nov 20$8.20$10.40$9.30$5.31 06/30$4.85–$17.95$8.2030
$115.00Dec 18$9.20$10.50$9.85$7.20 06/25$5.90–$19.15$9.2023
$115.00Jan 15$9.30$12.30$10.80$7.50 06/22$7.00–$19.40$9.3038
$115.00Feb 19$10.20$13.60$11.90$12.00 06/18$7.90–$12.20$11.901
$115.00May 21$13.00$16.80$14.90$14.87 07/02$10.30–$23.65$14.8750
$100.00Jul 17$7.80$9.70$8.75$8.62 07/02$3.65–$23.60$8.6253
$100.00Aug 21$11.20$13.90$12.55$11.50 07/02$6.95–$25.00$11.5047
$100.00Nov 20$15.00$17.90$16.45$15.94 07/02$10.70–$28.00$15.9416
$100.00Dec 18$16.40$18.80$17.60$17.60 07/02$12.05–$28.95$17.6057
$100.00Jan 15$16.60$19.50$18.05$14.00 06/29$13.30–$28.90$16.6017
$100.00May 21$21.00$22.60$21.80$21.00 07/02$17.00–$32.75$21.0099
$120.00Jul 17$0.15$0.45$0.30$0.30 07/02$0.08–$7.60$0.30249
$120.00Aug 21$2.35$3.20$2.78$2.75 07/02$1.23–$10.95$2.75136
$120.00Nov 20$6.50$7.70$7.10$6.54 07/02$3.65–$15.30$6.5435
$120.00Dec 18$7.40$9.50$8.45$7.04 07/02$4.45–$16.30$7.40111
$120.00Jan 15$7.50$10.60$9.05$8.50 07/02$5.65–$16.50$8.5029
$120.00Feb 19$9.40$10.80$10.10$9.70 07/02$6.65–$10.65$9.7018
$120.00May 21$11.00$14.70$12.85$13.65 06/17$8.95–$21.10$12.851
$95.00Jul 17$12.00$15.00$13.50$6.50 06/30$6.85–$28.45$12.004
$95.00Aug 21$14.50$17.00$15.75$38.31 05/07$9.90–$29.55$15.751
$95.00Nov 20$18.00$20.90$19.45$20.00 06/17$14.20–$31.95$19.451
$95.00Dec 18$19.40$21.70$20.55$17.55 06/23$15.20–$32.55$19.4030
$95.00Jan 15$19.60$22.60$21.10$19.00 07/02$15.75–$32.70$19.6012
$95.00May 21$23.50$27.00$25.25$20.00 06/25$19.25–$35.90$23.502
$125.00Jul 17$0.00$0.25$0.13$0.15 07/02$0.08–$4.95$0.1391
$125.00Aug 21$1.25$2.00$1.63$1.75 07/02$0.68–$8.00$1.63156
$125.00Nov 20$4.80$7.70$6.25$5.12 07/02$2.80–$12.90$5.1212
$125.00Dec 18$5.80$7.10$6.45$6.14 07/02$3.23–$13.35$6.1487
$125.00Jan 15$5.60$8.00$6.80$5.00 06/30$4.50–$14.35$5.605
$125.00May 21$10.00$12.00$11.00$9.85 07/01$7.65–$19.00$10.009
$90.00Jul 17$17.50$19.90$18.70$12.70 06/30$11.50–$33.10$17.502
$90.00Aug 21$18.90$21.30$20.10$26.40 06/15$13.20–$34.00$20.104
$90.00Dec 18$22.50$25.10$23.80$19.15 06/22$18.15–$36.50$22.5058
$90.00Jan 15$22.90$25.90$24.40$30.59 06/15$18.95–$36.50$24.401
$90.00May 21$26.00$30.00$28.00$21.00 06/30$21.45–$39.15$26.008
$130.00Jul 17$0.00$0.10$0.05$0.05 07/01$0.03–$3.80$0.05403
$130.00Aug 21$0.70$2.45$1.58$1.05 07/02$0.30–$6.10$1.0590
$130.00Nov 20$3.30$4.70$4.00$2.50 06/26$2.00–$10.75$3.3016
$130.00Dec 18$4.60$7.10$5.85$5.00 07/02$2.60–$11.65$5.00112
$130.00Jan 15$4.30$7.80$6.05$3.90 06/30$3.65–$12.15$4.3012
$130.00May 21$8.60$10.50$9.55$8.56 06/24$6.70–$16.70$8.6017
$85.00Aug 21$23.40$25.80$24.60$25.40 06/17$17.35–$38.15$24.6011
$85.00Dec 18$26.50$28.90$27.70$29.70 06/17$21.25–$40.65$27.702
$85.00Jan 15$26.70$29.70$28.20$23.30 06/22$22.10–$40.65$26.702
$135.00Jul 17$0.00$0.75$0.38$0.05 07/02$0.05–$1.80$0.05178
$135.00Aug 21$0.40$1.25$0.83$0.70 07/02$0.25–$4.40$0.7072
$135.00Nov 20$2.90$3.70$3.30$1.70 06/29$1.55–$8.95$2.9036
$135.00Dec 18$3.00$4.50$3.75$3.80 07/02$1.85–$9.60$3.75145
$135.00Jan 15$3.90$5.30$4.60$4.60 07/02$2.80–$10.25$4.6018
$135.00Feb 19$4.30$7.90$6.10$3.80 06/29$3.58–$6.10$4.302
$135.00May 21$6.50$10.50$8.50$10.61 06/16$5.45–$14.75$8.5016
$80.00Nov 20$29.10$32.30$30.70$38.16 06/16$24.15–$44.65$30.70--
$80.00Dec 18$30.50$32.90$31.70$28.80 06/22$24.90–$45.10$30.508
$80.00Feb 19$31.40$34.40$32.90$30.06 06/23$26.35–$33.50$31.402
$80.00May 21$33.00$36.60$34.80$33.76 07/02$28.05–$46.55$33.766
$140.00Jul 17$0.00$2.15$1.08$0.40 06/29$0.08–$1.08$0.4044
$140.00Aug 21$0.00$1.40$0.70$0.36 07/02$0.18–$3.30$0.36124
$140.00Nov 20$1.60$3.30$2.45$2.15 07/02$1.08–$7.30$2.1558
$140.00Dec 18$2.20$3.60$2.90$3.20 07/02$1.48–$7.90$2.90713
$140.00Jan 15$3.50$4.30$3.90$3.70 07/02$2.20–$8.85$3.7060
$140.00Feb 19$3.40$6.30$4.85$3.30 06/29$2.90–$4.90$3.402
$140.00May 21$5.00$10.00$7.50$5.40 06/22$5.25–$13.15$5.402
$75.00Jul 17$31.70$34.80$33.25$33.20 07/02$25.30–$48.45$33.201
$75.00Nov 20$33.50$36.70$35.10$48.50 06/12$28.25–$49.35$35.101
$75.00Dec 18$33.90$37.10$35.50$51.25 06/04$28.75–$49.60$35.501
$75.00Feb 19$35.40$38.80$37.10$34.05 06/23$29.95–$37.45$35.402
$75.00May 21$36.50$40.50$38.50$36.00 07/01$31.90–$51.15$36.5015
$145.00Jul 17$0.00$1.10$0.55$0.05 06/29$0.03–$1.10$0.0558
$145.00Aug 21$0.00$2.15$1.08$0.25 06/30$0.13–$2.40$0.25132
$145.00Nov 20$1.40$2.25$1.83$1.00 06/26$0.63–$5.95$1.4020
$145.00Dec 18$1.65$2.85$2.25$2.60 07/02$1.05–$6.50$2.2530
$145.00Jan 15$2.60$3.50$3.05$1.78 06/25$1.35–$7.20$2.6017
$145.00Feb 19$3.10$4.60$3.85$2.70 06/29$2.33–$4.45$3.104
$70.00Jan 15$39.00$41.70$40.35$39.31 06/18$32.90–$53.90$39.312
$70.00May 21$40.50$44.70$42.60$39.00 06/25$35.45–$55.10$40.506
$150.00Jul 17$0.00$1.35$0.68$0.37 06/09$0.03–$0.68$0.3736
$150.00Aug 21$0.05$0.40$0.23$0.30 07/02$0.15–$1.55$0.23461
$150.00Nov 20$0.60$1.80$1.20$0.85 06/24$0.50–$4.80$0.8570
$150.00Dec 18$0.90$2.90$1.90$1.65 07/02$0.90–$5.50$1.65124
$150.00Jan 15$1.55$3.30$2.42$1.45 06/25$1.20–$6.00$1.5539
$150.00Feb 19$3.00$3.80$3.40$3.20 07/02$1.80–$3.40$3.2018
$150.00May 21$3.70$7.40$5.55$5.51 07/02$3.90–$9.95$5.5113
$65.00May 21$44.50$48.50$46.50$47.64 06/17$39.05–$59.75$46.503
$155.00Jul 17$0.00$2.15$1.08$0.43 06/03$0.25–$1.08$0.43--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$2.95$4.10$3.53$5.50 07/02$1.05–$10.15$3.53136
$110.00Aug 21$7.00$7.80$7.40$9.50 07/01$3.18–$12.15$7.4050
$110.00Nov 20$10.50$12.10$11.30$12.00 07/02$6.50–$15.25$11.3012
$110.00Dec 18$11.70$13.00$12.35$12.93 07/02$6.85–$16.60$12.35874
$110.00Jan 15$11.50$13.60$12.55$13.93 06/24$7.85–$16.10$12.5512
$110.00Feb 19$12.40$15.20$13.80$17.50 06/30$13.40–$17.30$13.801
$110.00May 21$14.20$17.60$15.90$16.50 06/24$10.60–$19.35$15.9012
$105.00Jul 17$0.25$2.10$1.18$2.15 07/02$0.45–$6.40$1.1894
$105.00Aug 21$4.40$5.40$4.90$5.20 07/02$2.23–$8.85$4.90119
$105.00Nov 20$8.30$9.60$8.95$12.30 06/30$4.80–$12.25$8.9526
$105.00Dec 18$9.00$10.40$9.70$11.31 07/01$5.00–$13.10$9.7029
$105.00Jan 15$9.10$12.00$10.55$10.84 06/23$6.20–$13.40$10.554
$115.00Jul 17$6.40$8.70$7.55$11.50 07/01$2.03–$15.05$7.55298
$115.00Aug 21$9.90$10.90$10.40$10.90 07/02$4.90–$16.15$10.4085
$115.00Nov 20$13.20$15.00$14.10$15.30 06/24$8.25–$18.45$14.107
$115.00Dec 18$14.40$15.90$15.15$17.85 06/22$8.65–$19.30$15.1533
$115.00Jan 15$14.40$17.30$15.85$9.49 06/10$9.75–$20.00$14.40--
$115.00May 21$16.50$20.00$18.25$17.36 06/17$12.85–$22.25$17.368
$100.00Jul 17$0.35$0.70$0.52$0.70 07/02$0.18–$3.28$0.52108
$100.00Aug 21$2.65$3.50$3.08$3.40 07/02$1.30–$6.70$3.08277
$100.00Nov 20$5.70$7.30$6.50$9.10 06/30$3.70–$9.45$6.5050
$100.00Dec 18$7.00$8.20$7.60$8.00 07/02$3.95–$10.40$7.6042
$100.00Jan 15$7.00$9.40$8.20$10.00 06/30$4.65–$10.70$8.205
$100.00Feb 19$7.80$10.90$9.35$11.13 06/22$8.85–$11.60$9.351
$100.00May 21$10.10$11.90$11.00$13.00 06/29$7.05–$13.85$11.0052
$120.00Jul 17$10.70$13.00$11.85$12.50 07/02$3.70–$20.10$11.8529
$120.00Aug 21$12.40$14.40$13.40$16.35 07/01$6.75–$20.10$13.4035
$120.00Nov 20$16.00$18.30$17.15$10.10 06/12$10.40–$22.30$16.005
$120.00Dec 18$17.40$19.20$18.30$18.99 06/23$10.90–$22.85$18.30280
$95.00Jul 17$0.10$0.25$0.18$0.28 07/02$0.18–$1.70$0.18161
$95.00Aug 21$1.45$2.15$1.80$2.13 07/02$0.95–$4.35$1.8054
$95.00Nov 20$3.70$5.80$4.75$7.23 06/30$2.53–$7.55$4.7549
$95.00Dec 18$4.70$6.30$5.50$6.00 07/02$2.80–$8.15$5.5018
$95.00Jan 15$5.20$7.50$6.35$8.50 06/25$3.53–$8.45$6.358
$95.00May 21$7.60$9.80$8.70$9.10 07/02$5.75–$11.55$8.7018
$125.00Jul 17$15.40$17.80$16.60$22.20 06/25$6.15–$24.70$16.605
$125.00Aug 21$16.70$19.20$17.95$21.00 07/01$9.35–$24.90$17.95107
$125.00Nov 20$20.00$22.20$21.10$26.00 06/26$13.10–$26.25$21.1011
$125.00Dec 18$20.90$22.90$21.90$19.90 06/17$13.50–$26.65$20.9078
$125.00Jan 15$21.00$23.60$22.30$25.55 06/22$14.55–$27.80$22.305
$90.00Jul 17$0.00$0.95$0.48$0.10 07/02$0.10–$1.08$0.1032
$90.00Aug 21$0.85$1.35$1.10$1.33 07/02$0.57–$2.40$1.1063
$90.00Nov 20$2.90$4.20$3.55$4.31 07/02$1.65–$5.35$3.5514
$90.00Dec 18$3.70$4.80$4.25$4.30 07/02$1.85–$6.30$4.2596
$90.00Jan 15$3.80$5.80$4.80$6.75 06/26$2.70–$6.80$4.80194
$90.00May 21$6.00$9.70$7.85$9.50 06/29$4.30–$9.00$7.851
$130.00Jul 17$20.20$22.80$21.50$22.85 06/18$9.65–$29.75$21.50--
$130.00Aug 21$20.90$23.50$22.20$27.65 06/22$12.00–$29.60$22.2055
$130.00Nov 20$23.50$26.10$24.80$30.70 06/26$15.90–$30.50$24.8020
$130.00Dec 18$24.50$26.70$25.60$25.94 07/02$16.20–$30.90$25.60101
$130.00Jan 15$24.40$27.00$25.70$27.16 06/18$17.35–$31.20$25.704
$130.00May 21$26.50$30.50$28.50$23.00 06/15$20.50–$33.45$26.505
$85.00Aug 21$0.55$0.75$0.65$0.91 07/02$0.48–$1.40$0.6512
$85.00Nov 20$1.45$2.80$2.13$3.00 06/23$1.30–$3.83$2.132
$85.00Dec 18$2.80$3.70$3.25$3.10 07/02$1.38–$4.75$3.10311
$85.00Jan 15$3.00$4.20$3.60$4.50 07/01$2.17–$5.40$3.60463
$85.00May 21$4.50$7.10$5.80$7.10 06/29$3.33–$7.10$5.8016
$135.00Jul 17$25.30$28.30$26.80$13.30 06/09$13.65–$34.75$25.30--
$135.00Aug 21$25.60$28.10$26.85$30.28 06/23$15.55–$35.15$26.859
$135.00Nov 20$27.40$30.20$28.80$29.99 06/24$19.20–$35.05$28.805
$135.00Dec 18$28.30$30.50$29.40$31.70 06/24$19.30–$35.30$29.4090
$135.00Jan 15$28.30$31.30$29.80$31.91 06/23$20.40–$35.50$29.8011
$135.00May 21$30.00$33.60$31.80$27.60 06/16$23.70–$37.55$30.003
$80.00Aug 21$0.00$1.60$0.80$0.50 07/02$0.38–$0.98$0.506
$80.00Nov 20$1.00$2.15$1.58$1.85 07/02$0.60–$2.68$1.5820
$80.00Dec 18$1.55$2.65$2.10$3.20 06/29$0.70–$3.30$2.1046
$80.00Jan 15$1.85$3.30$2.58$3.60 06/26$1.38–$3.95$2.586
$80.00May 21$3.40$6.20$4.80$5.50 06/25$2.42–$5.45$4.803
$140.00Jul 17$30.30$33.40$31.85$13.90 06/01$17.85–$39.55$30.30--
$140.00Aug 21$30.40$32.80$31.60$38.85 06/30$19.75–$39.95$31.602
$140.00Nov 20$31.70$34.10$32.90$33.97 06/18$22.35–$39.85$32.909
$140.00Dec 18$32.40$34.50$33.45$36.10 06/23$22.75–$40.05$33.4572
$75.00Jul 17$0.00$2.15$1.08$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.00$2.35$1.18$0.50 06/29$0.38–$1.33$0.5014
$75.00Nov 20$0.90$1.55$1.23$1.60 06/30$0.50–$1.95$1.2311
$75.00Dec 18$0.90$2.30$1.60$0.60 06/02$0.50–$2.10$0.902
$75.00Jan 15$1.05$3.80$2.42$2.04 06/25$1.33–$2.53$2.048
$75.00May 21$1.10$5.90$3.50$4.85 06/30$1.93–$4.70$3.508
$145.00Jul 17$35.30$37.80$36.55$20.30 06/05$22.40–$44.75$35.30--
$145.00Aug 21$35.40$38.50$36.95$37.84 06/18$23.30–$44.90$36.951
$145.00Nov 20$36.10$38.50$37.30$38.25 06/18$25.95–$45.20$37.3016
$145.00Dec 18$36.70$38.90$37.80$31.34 06/15$26.70–$44.95$36.7051
$145.00May 21$37.50$41.50$39.50$45.50 06/29$30.25–$45.95$39.5018
$70.00Aug 21$0.00$2.25$1.13$0.25 07/02$0.38–$1.25$0.252
$70.00Dec 18$0.60$1.50$1.05$1.35 06/26$0.57–$1.65$1.0517
$70.00Jan 15$0.55$3.30$1.92$1.50 06/22$0.73–$2.03$1.505
$70.00Feb 19$1.05$3.50$2.28$2.23 06/30$1.63–$2.45$2.232
$70.00May 21$1.95$4.10$3.03$2.85 06/22$1.60–$3.43$2.856
$150.00Jul 17$40.30$43.20$41.75$40.00 06/17$27.55–$49.55$40.30--
$150.00Aug 21$39.40$43.60$41.50$43.45 06/18$28.15–$50.00$41.502
$150.00Nov 20$40.80$43.40$42.10$42.95 06/18$30.10–$50.15$42.10--
$150.00Dec 18$40.20$43.90$42.05$36.80 06/16$30.35–$50.05$40.2020
$150.00May 21$41.50$45.80$43.65$38.91 06/16$34.35–$50.50$41.505
$65.00Dec 18$0.00$2.70$1.35$0.30 06/29$0.38–$1.35$0.307
$65.00Feb 19$0.00$3.10$1.55$1.41 06/30$0.85–$2.10$1.413
$65.00Nov 20$0.15$1.05$0.60--$0.60–$0.60—$0.1510
$155.00Aug 21$44.30$48.60$46.45$41.05 06/16$33.10–$54.95$44.302
$155.00Nov 20$45.50$48.40$46.95$53.85 06/30$34.20–$55.05$46.956
$155.00Dec 18$44.90$48.50$46.70$49.15 06/24$34.30–$54.95$46.709
$155.00May 21$46.50$51.00$48.75$47.81 06/18$37.85–$55.25$47.817

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 402
Total Puts 81
Put/Call Ratio 0.20
Net Difference 321

Prior's Put/Call Breakdown

Total Calls 269
Total Puts 94
Put/Call Ratio 0.35
Net Difference 175

Prior 7-Day Put/Call Summary

Total Calls 8,704
Total Puts 1,711
Average Put/Call Ratio 0.53
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