Tour v303
LDOS
LEIDOS HLDGS INC
$107.18 -1.28%
$108.67 (+1.39%)🌙
as of 07/08 06:02 PM
(7/8 15:06) ◀
|
Wednesday, July 8, 2026 (6:02pm)
January 2026
|
▶ (7/9 18:02)
◀ 7/8 18:02 ▶

Option Volume

Detail
ℹ
Current (07/08) 218
Calls: 158 (72%)
Puts: 60 (28%)
Prior (07/07) 483
Calls: 402 (83%)
Puts: 81 (17%)
Current vs Prior -54.87%
Calls: -60.70% (Calls)
Puts: -25.93% (Puts)
Prior 7-Day Total 9,899
Calls: 8,798 (89%)
Puts: 1,101 (11%)
Prior 7-Day Average 1,414
Calls: 1,256 (89%)
Puts: 157 (11%)
Current vs Prior 7-Day Avg -84.58%
Calls: -87.43%
Puts: -61.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $75.6K
Calls: $44.4K (59%)
Puts: $31.2K (41%)
Prior (07/07) $304.4K
Calls: $245.0K (80%)
Puts: $59.4K (20%)
Current vs Prior -75.15%
Calls: -81.88%
Puts: -47.37%
Prior 7-Day Total $4.26M
Calls: $3.64M (86%)
Puts: $617.5K (14%)
Prior 7-Day Average $608.5K
Calls: $520.3K (86%)
Puts: $88.2K (14%)
Current vs Prior 7-Day Avg -87.57%
Calls: -91.47%
Puts: -64.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.38
Prior (07/07) 0.20
Current vs Prior +88.47%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +62.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 15,400
Calls: 10,220 (66%)
Puts: 5,180 (34%)
Prior (07/07) 15,393
Calls: 10,246 (67%)
Puts: 5,147 (33%)
Current vs Prior +0.05%
Prior 7-Day Total 93,639
Calls: 58,790 (63%)
Puts: 34,849 (37%)
Prior 7-Day Average 13,377
Calls: 8,398 (63%)
Puts: 4,978 (37%)
Current vs Prior 7-Day Avg +15.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.65% | 14.55%7.65% | 14.55%
Prior 7.95% | 15.15%7.95% | 15.15%
Current vs Prior -3.75% | -3.94%-3.75% | -3.94%
Prior 7-Day Avg 9.13% | 15.36%8.14% | 15.00%
Current vs 7-Day Avg -16.20% | -5.21%-5.97% | -2.99%
Prior 7-Day Eod 7.95% | 15.15%-- | --
Current vs 7-Day Eod -3.75% | -3.94%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.29% | 12.82%
Calls: 13.33% | 11.46%
Puts: 11.24% | 14.19%
Prior 10.50% | 8.08%
Calls: 11.24% | 8.28%
Puts: 9.76% | 7.89%
Current vs Prior +17.05% | +58.66%
Prior 7-Day Avg 14.91% | 9.76%
Calls: 14.27% | 8.65%
Puts: 15.54% | 10.86%
Current vs 7-Day Avg -17.56% | +31.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (158 calls vs 60 puts). P/C ratio rising 88% - increased hedging/bearish positioning.

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 2 of results (avg 7.8%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.5011.40$10.958.2%--0.7046
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2110.5011.30$10.907.3%--0.6585

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. 11 found (avg delta 0.73, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 177.008.80$7.9022.8%--0.8648
$100.00Aug 2110.5011.40$10.958.2%--0.7046
$105.00Jul 173.704.20$3.9512.7%20.64103
$105.00Aug 217.408.40$7.9012.7%10.5973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1711.4014.10$12.7521.2%--0.9329
$115.00Jul 177.409.20$8.3021.7%--0.85298
$125.00Aug 2117.2020.40$18.8017.0%--0.82107
$120.00Aug 2113.8015.50$14.6511.6%--0.7535
$110.00Jul 174.004.50$4.2511.8%--0.65136

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 84, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.151.65$1.4035.7%190.17148
$125.00Jul 170.000.30$0.15200.0%140.0490
$115.00Aug 213.304.00$3.6519.2%140.35197
$110.00Jul 171.301.75$1.5329.4%50.35988
$110.00Aug 215.005.90$5.4516.5%40.47239
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 171.451.95$1.7029.4%110.3695
$100.00Aug 213.103.80$3.4520.3%40.30277
$100.00Jul 170.350.65$0.5060.0%30.14113
$95.00Aug 211.802.30$2.0524.4%20.2054

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 22.4%, max 62.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2155.3%43.4%27.5%33238
$120.00Jul 17Aug 2147.1%42.8%10.1%2386
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2176.4%47.0%62.6%--95
$120.00Jul 17Aug 2147.1%42.8%10.1%--64
$95.00Jul 17Aug 2146.6%45.8%1.7%2221

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 17.52, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Jul 17$0.27$4.73$0.2717.52$115.27
$120.00$125.00Aug 21$0.77$4.23$0.775.49$120.77
$110.00$115.00Jul 17$1.03$3.97$1.033.85$111.03
$115.00$120.00Aug 21$1.48$3.52$1.482.38$116.48
$110.00$115.00Aug 21$1.80$3.20$1.801.78$111.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.35$4.65$0.3513.29$99.65
$95.00$90.00Aug 21$0.90$4.10$0.904.56$94.10
$105.00$100.00Jul 17$1.20$3.80$1.203.17$103.80
$100.00$95.00Aug 21$1.40$3.60$1.402.57$98.60
$105.00$100.00Aug 21$1.75$3.25$1.751.86$103.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 8.09, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$3.95$3.95$1.053.76$103.95
$100.00$105.00Aug 21$3.05$3.05$1.951.56$103.05
$105.00$110.00Aug 21$2.45$2.45$2.550.96$107.45
$105.00$110.00Jul 17$2.42$2.42$2.580.94$107.42
$110.00$115.00Aug 21$1.80$1.80$3.200.56$111.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$4.45$4.45$0.558.09$115.55
$125.00$120.00Aug 21$4.15$4.15$0.854.88$120.85
$115.00$110.00Jul 17$4.05$4.05$0.954.26$110.95
$120.00$115.00Aug 21$3.75$3.75$1.253.00$116.25
$115.00$110.00Aug 21$3.20$3.20$1.801.78$111.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.64, cheapest $0.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.2555.3%43.4%
$120.00Jul 17Aug 21$1.9447.1%42.8%
$100.00Jul 17Aug 21$3.0541.7%44.9%
$115.00Jul 17Aug 21$3.1541.4%44.6%
$110.00Jul 17Aug 21$3.9240.1%44.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.7776.4%47.0%
$95.00Jul 17Aug 21$1.9046.6%45.8%
$120.00Jul 17Aug 21$1.9047.1%42.8%
$115.00Jul 17Aug 21$2.6041.4%44.6%
$100.00Jul 17Aug 21$2.9541.7%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.27% of stock, avg 11.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$3.95$1.70$5.65$99.35$110.655.27%
$110.00Jul 17$1.53$4.25$5.78$104.22$115.785.39%
$100.00Jul 17$7.90$0.50$8.40$91.60$108.407.84%
$115.00Jul 17$0.50$8.30$8.80$106.20$123.808.21%
$120.00Jul 17$0.23$12.75$12.98$107.02$132.9812.11%
$105.00Aug 21$7.90$5.20$13.10$91.90$118.1012.22%
$110.00Aug 21$5.45$7.70$13.15$96.85$123.1512.27%
$100.00Aug 21$10.95$3.45$14.40$85.60$114.4013.44%
$115.00Aug 21$3.65$10.90$14.55$100.45$129.5513.58%
$120.00Aug 21$2.17$14.65$16.82$103.18$136.8215.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.57% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$90.00Jul 17$0.23$0.38$0.61$89.39$120.61
$120.00$100.00Jul 17$0.23$0.50$0.73$99.27$120.73
$115.00$90.00Jul 17$0.50$0.38$0.88$89.12$115.88
$115.00$100.00Jul 17$0.50$0.50$1.00$99.00$116.00
$110.00$90.00Jul 17$1.53$0.38$1.91$88.09$111.91
$120.00$105.00Jul 17$0.23$1.70$1.93$103.07$121.93
$110.00$100.00Jul 17$1.53$0.50$2.03$97.97$112.03
$115.00$105.00Jul 17$0.50$1.70$2.20$102.80$117.20
$125.00$90.00Aug 21$1.40$1.15$2.55$87.45$127.55
$110.00$105.00Jul 17$1.53$1.70$3.23$101.77$113.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.90, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$3.98$1.023.90$106.02$118.98
110/115120/125Aug 21$3.97$1.033.85$111.03$123.97
90/95100/105Aug 21$3.95$1.053.76$91.05$103.95
95/100105/110Aug 21$3.85$1.153.35$96.15$108.85
100/105110/115Aug 21$3.55$1.452.45$101.45$113.55
90/95105/110Aug 21$3.35$1.652.03$91.65$108.35
105/110120/125Aug 21$3.27$1.731.89$106.73$123.27
100/105115/120Aug 21$3.23$1.771.82$101.77$118.23
95/100110/115Aug 21$3.20$1.801.78$96.80$113.20
95/100115/120Aug 21$2.88$2.121.36$97.12$117.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 25.32, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.19$4.8125.32
$110.00$115.00$120.00Aug 21$0.32$4.6814.62
$100.00$105.00$110.00Aug 21$0.60$4.407.33
$105.00$110.00$115.00Aug 21$0.65$4.356.69
$115.00$120.00$125.00Aug 21$0.71$4.296.04
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.35$4.6513.29
$110.00$115.00$120.00Jul 17$0.40$4.6011.50
$115.00$120.00$125.00Aug 21$0.40$4.6011.50
$90.00$95.00$100.00Aug 21$0.50$4.509.00
$110.00$115.00$120.00Aug 21$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $--, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17$0.00$5.00
$120.00$125.001:2Jul 17-$0.07$4.93
$120.00$125.001:2Aug 21-$0.63$4.37
$115.00$120.001:2Aug 21-$0.69$4.31
$110.00$115.001:2Aug 21-$1.85$3.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.20$4.80
$95.00$90.001:2Aug 21-$0.25$4.75
$95.00$90.001:2Jul 17-$0.61$4.39
$100.00$95.001:2Aug 21-$0.65$4.35
$105.00$100.001:2Aug 21-$1.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.67%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$5.000.472.6%4.67%7.30%4239
$115.00Aug 21$3.300.357.3%3.08%10.38%14197
$120.00Aug 21$1.850.2512.0%1.73%13.69%1136
$110.00Jul 17$1.300.352.6%1.21%3.84%5988
$125.00Aug 21$1.150.1716.6%1.07%17.70%19148
$115.00Jul 17$0.400.147.3%0.37%7.67%3231

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, 197 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 $80.00 02-19 call last traded $30.06 on 06/23 (now $30.70/$32.90) — try a limit near $30.70. Also watch the $70.00 01-15 call last traded $39.31 on 06/18 (now $37.80/$40.70) — try a limit near $39.25; the $65.00 05-21 call last traded $47.64 on 06/17 (now $44.00/$47.50) — try a limit near $45.75. Most tradeable put: the $155.00 11-20 put last traded $53.85 on 06/30 (now $46.40/$49.30) — try a limit near $47.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$3.70$4.20$3.95$4.78 07/02$1.85–$18.85$3.95103
$105.00Aug 21$7.40$8.40$7.90$8.95 07/02$4.85–$20.85$7.9073
$105.00Nov 20$11.80$13.40$12.60$9.00 06/30$8.60–$24.20$11.8010
$105.00Dec 18$12.50$15.10$13.80$10.70 06/30$9.70–$25.00$12.5019
$105.00Jan 15$13.50$15.80$14.65$11.70 06/29$10.90–$25.55$13.5014
$105.00Feb 19$14.70$17.50$16.10$13.80 06/30$11.60–$17.20$14.705
$105.00May 21$17.00$20.10$18.55$19.16 07/02$14.30–$29.45$18.556
$110.00Jul 17$1.30$1.75$1.53$2.20 07/02$0.68–$14.45$1.53988
$110.00Aug 21$5.00$5.90$5.45$6.30 07/02$3.08–$16.75$5.45239
$110.00Nov 20$9.60$10.80$10.20$8.00 06/30$6.40–$20.75$9.6065
$110.00Dec 18$10.60$11.90$11.25$11.47 07/02$7.05–$21.75$11.251.4K
$110.00Jan 15$11.10$12.70$11.90$9.60 06/26$8.00–$22.35$11.1036
$110.00Feb 19$12.20$15.20$13.70$12.90 07/01$9.90–$14.60$12.901
$110.00May 21$15.00$18.30$16.65$15.00 07/01$12.90–$26.30$15.0038
$100.00Jul 17$7.00$8.80$7.90$8.62 07/02$3.65–$23.40$7.9048
$100.00Aug 21$10.50$11.40$10.95$11.50 07/02$6.95–$25.00$10.9546
$100.00Nov 20$14.30$16.90$15.60$15.94 07/02$10.70–$27.85$15.6016
$100.00Dec 18$15.20$17.70$16.45$17.60 07/02$12.05–$28.55$16.4557
$100.00Jan 15$16.20$18.70$17.45$14.00 06/29$13.30–$28.90$16.2017
$100.00May 21$20.10$23.00$21.55$21.00 07/02$17.00–$32.75$21.00106
$115.00Jul 17$0.40$0.60$0.50$1.00 07/02$0.15–$10.95$0.50231
$115.00Aug 21$3.30$4.00$3.65$3.95 07/02$2.08–$13.40$3.65197
$115.00Nov 20$6.80$8.70$7.75$5.31 06/30$4.85–$17.80$6.8030
$115.00Dec 18$8.30$9.70$9.00$7.20 06/25$5.90–$18.55$8.3023
$115.00Jan 15$9.30$10.60$9.95$7.50 06/22$7.00–$19.40$9.3038
$115.00Feb 19$10.20$12.30$11.25$12.00 06/18$7.90–$12.20$11.251
$115.00May 21$13.00$15.00$14.00$14.87 07/02$10.30–$23.65$14.0050
$95.00Jul 17$11.30$13.50$12.40$6.50 06/30$6.85–$27.95$11.304
$95.00Aug 21$13.50$16.10$14.80$38.31 05/07$9.90–$29.25$14.801
$95.00Nov 20$17.50$19.90$18.70$20.00 06/17$14.20–$31.90$18.701
$95.00Dec 18$18.40$20.80$19.60$17.55 06/23$15.20–$32.25$18.4030
$95.00Jan 15$19.10$21.70$20.40$19.00 07/02$15.75–$32.70$19.1012
$95.00May 21$22.50$26.00$24.25$20.00 06/25$19.25–$35.90$22.502
$120.00Jul 17$0.00$0.45$0.23$0.30 07/02$0.08–$7.60$0.23250
$120.00Aug 21$1.85$2.50$2.17$2.75 07/02$1.23–$10.60$2.17136
$120.00Nov 20$5.10$7.00$6.05$6.54 07/02$3.65–$15.05$6.0535
$120.00Dec 18$6.70$7.90$7.30$7.04 07/02$4.45–$15.95$7.04109
$120.00Jan 15$7.60$8.90$8.25$8.50 07/02$5.65–$16.50$8.2529
$120.00Feb 19$8.40$10.50$9.45$9.70 07/02$6.65–$10.65$9.4518
$120.00May 21$10.50$13.40$11.95$13.65 06/17$8.95–$21.10$11.951
$90.00Jul 17$16.00$18.90$17.45$12.70 06/30$11.50–$33.10$16.002
$90.00Aug 21$17.50$20.50$19.00$26.40 06/15$13.20–$33.95$19.004
$90.00Dec 18$21.50$24.80$23.15$19.15 06/22$18.15–$36.20$21.5058
$90.00Jan 15$22.90$25.00$23.95$30.59 06/15$18.95–$36.50$23.951
$90.00May 21$25.50$29.00$27.25$21.00 06/30$21.45–$39.15$25.508
$125.00Jul 17$0.00$0.30$0.15$0.15 07/02$0.08–$4.80$0.1590
$125.00Aug 21$1.15$1.65$1.40$1.75 07/02$0.68–$8.00$1.40148
$125.00Nov 20$4.60$5.50$5.05$5.12 07/02$2.80–$12.55$5.0515
$125.00Dec 18$5.40$6.40$5.90$6.14 07/02$3.23–$13.35$5.9091
$125.00Jan 15$5.10$7.50$6.30$5.00 06/30$4.50–$14.35$5.105
$125.00May 21$8.90$11.70$10.30$9.85 07/01$7.65–$19.00$9.859
$85.00Aug 21$22.00$24.90$23.45$25.40 06/17$17.35–$38.15$23.4511
$85.00Dec 18$25.40$27.90$26.65$29.70 06/17$21.25–$40.50$26.652
$85.00Jan 15$26.00$28.50$27.25$23.30 06/22$22.10–$40.65$26.002
$130.00Jul 17$0.00$0.10$0.05$0.05 07/01$0.03–$3.80$0.05403
$130.00Aug 21$0.55$1.10$0.83$1.05 07/02$0.30–$5.90$0.8390
$130.00Nov 20$2.80$4.40$3.60$2.50 06/26$2.00–$10.60$2.8016
$130.00Dec 18$4.20$5.20$4.70$5.00 07/02$2.60–$11.35$4.70112
$130.00Jan 15$4.20$6.20$5.20$3.90 06/30$3.65–$12.15$4.2012
$130.00May 21$7.50$10.30$8.90$8.56 06/24$6.70–$16.70$8.5617
$80.00Nov 20$28.80$31.40$30.10$38.16 06/16$24.15–$44.65$30.10--
$80.00Dec 18$29.30$31.90$30.60$28.80 06/22$24.90–$45.10$29.308
$80.00Feb 19$30.70$32.90$31.80$30.06 06/23$26.35–$33.50$30.702
$80.00May 21$32.50$35.50$34.00$33.76 07/02$28.05–$46.55$33.766
$135.00Jul 17$0.00$0.55$0.28$0.05 07/02$0.05–$1.70$0.05178
$135.00Aug 21$0.25$1.05$0.65$0.70 07/02$0.25–$4.35$0.6572
$135.00Nov 20$2.00$3.50$2.75$1.70 06/29$1.55–$8.65$2.0036
$135.00Dec 18$3.20$4.20$3.70$3.80 07/02$1.85–$9.60$3.70145
$135.00Jan 15$3.00$5.10$4.05$4.60 07/02$2.80–$10.25$4.0518
$135.00Feb 19$4.30$6.20$5.25$3.80 06/29$3.58–$6.10$4.302
$135.00May 21$6.00$8.90$7.45$10.61 06/16$5.45–$14.75$7.4516
$75.00Jul 17$31.00$33.80$32.40$33.20 07/02$25.30–$48.45$32.401
$75.00Nov 20$32.90$35.80$34.35$48.50 06/12$28.25–$49.35$34.351
$75.00Dec 18$33.30$36.20$34.75$51.25 06/04$28.75–$49.60$34.751
$75.00Feb 19$34.50$37.30$35.90$34.05 06/23$29.95–$37.45$34.502
$75.00May 21$36.00$39.50$37.75$36.00 07/01$31.90–$51.15$36.0015
$140.00Jul 17$0.00$0.75$0.38$0.40 06/29$0.08–$1.08$0.3844
$140.00Aug 21$0.00$0.80$0.40$0.36 07/02$0.18–$3.30$0.36124
$140.00Nov 20$1.45$2.70$2.08$2.15 07/02$1.08–$7.05$2.0858
$140.00Dec 18$2.45$2.95$2.70$3.20 07/02$1.48–$7.90$2.70713
$140.00Jan 15$2.50$4.20$3.35$3.70 07/02$2.20–$8.85$3.3560
$140.00Feb 19$3.20$5.30$4.25$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$5.00$7.80$6.40$5.40 06/22$5.25–$13.15$5.402
$70.00Jan 15$37.80$40.70$39.25$39.31 06/18$32.90–$53.90$39.252
$70.00May 21$40.00$43.50$41.75$39.00 06/25$35.45–$55.10$40.006
$145.00Jul 17$0.00$0.95$0.48$0.05 06/29$0.03–$1.10$0.0558
$145.00Aug 21$0.05$0.75$0.40$0.25 06/30$0.13–$2.28$0.25132
$145.00Nov 20$1.00$2.15$1.58$1.00 06/26$0.63–$5.95$1.0020
$145.00Dec 18$1.50$2.65$2.08$2.60 07/02$1.05–$6.40$2.0830
$145.00Jan 15$1.75$3.30$2.53$1.78 06/25$1.35–$7.20$1.7817
$145.00Feb 19$2.70$4.40$3.55$2.70 06/29$2.33–$4.45$2.704
$65.00May 21$44.00$47.50$45.75$47.64 06/17$39.05–$59.75$45.753
$150.00Jul 17$0.00$0.30$0.15$0.37 06/09$0.03–$0.68$0.1536
$150.00Aug 21$0.10$0.40$0.25$0.30 07/02$0.15–$1.55$0.25460
$150.00Nov 20$0.70$1.75$1.23$0.85 06/24$0.50–$4.70$0.8570
$150.00Dec 18$1.00$2.80$1.90$1.65 07/02$0.90–$5.50$1.65124
$150.00Jan 15$1.30$2.75$2.03$1.45 06/25$1.20–$6.00$1.4539
$150.00Feb 19$2.60$3.60$3.10$3.20 07/02$1.80–$3.40$3.1020
$150.00May 21$3.50$5.90$4.70$5.51 07/02$3.90–$9.95$4.7013
$60.00Dec 18$46.80$49.70$48.25--$48.25–$48.25—$46.801
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$1.45$1.95$1.70$2.15 07/02$0.45–$6.40$1.7095
$105.00Aug 21$4.70$5.70$5.20$5.20 07/02$2.23–$8.85$5.20120
$105.00Nov 20$8.40$9.80$9.10$12.30 06/30$4.80–$12.25$9.1026
$105.00Dec 18$8.80$10.70$9.75$11.31 07/01$5.00–$13.10$9.7529
$105.00Jan 15$9.90$11.60$10.75$10.84 06/23$6.20–$13.40$10.754
$110.00Jul 17$4.00$4.50$4.25$5.50 07/02$1.05–$10.15$4.25136
$110.00Aug 21$7.20$8.20$7.70$9.50 07/01$3.18–$12.15$7.7051
$110.00Nov 20$10.70$12.50$11.60$12.00 07/02$6.50–$15.25$11.6012
$110.00Dec 18$11.50$13.30$12.40$12.93 07/02$6.85–$16.60$12.40882
$110.00Jan 15$12.10$14.10$13.10$13.93 06/24$7.85–$16.10$13.1012
$110.00Feb 19$12.80$15.20$14.00$17.50 06/30$13.40–$17.30$14.001
$110.00May 21$14.60$17.30$15.95$16.50 06/24$10.60–$19.35$15.9512
$100.00Jul 17$0.35$0.65$0.50$0.70 07/02$0.18–$3.28$0.50113
$100.00Aug 21$3.10$3.80$3.45$3.40 07/02$1.30–$6.70$3.40277
$100.00Nov 20$6.00$7.60$6.80$9.10 06/30$3.70–$9.45$6.8050
$100.00Dec 18$7.20$8.50$7.85$8.00 07/02$3.95–$10.40$7.8543
$100.00Jan 15$7.70$9.30$8.50$10.00 06/30$4.65–$10.70$8.505
$100.00Feb 19$8.20$10.30$9.25$11.13 06/22$8.85–$11.60$9.251
$100.00May 21$9.80$12.30$11.05$13.00 06/29$7.05–$13.85$11.0562
$115.00Jul 17$7.40$9.20$8.30$11.50 07/01$2.03–$15.05$8.30298
$115.00Aug 21$10.50$11.30$10.90$10.90 07/02$4.90–$16.15$10.9085
$115.00Nov 20$13.30$15.80$14.55$15.30 06/24$8.25–$18.45$14.557
$115.00Dec 18$14.40$16.20$15.30$17.85 06/22$8.65–$19.30$15.3033
$115.00Jan 15$15.00$16.90$15.95$9.49 06/10$9.75–$20.00$15.00--
$115.00May 21$17.50$20.00$18.75$17.36 06/17$12.85–$22.25$17.508
$95.00Jul 17$0.00$0.30$0.15$0.28 07/02$0.15–$1.70$0.15167
$95.00Aug 21$1.80$2.30$2.05$2.13 07/02$1.08–$4.35$2.0554
$95.00Nov 20$4.20$5.90$5.05$7.23 06/30$2.53–$7.55$5.0549
$95.00Dec 18$5.30$6.70$6.00$6.00 07/02$2.80–$8.15$6.0018
$95.00Jan 15$5.80$7.30$6.55$8.50 06/25$3.53–$8.45$6.558
$95.00May 21$8.00$10.00$9.00$9.10 07/02$5.75–$11.55$9.0018
$120.00Jul 17$11.40$14.10$12.75$12.50 07/02$3.70–$20.10$12.5029
$120.00Aug 21$13.80$15.50$14.65$16.35 07/01$6.75–$20.10$14.6535
$120.00Nov 20$16.00$19.20$17.60$10.10 06/12$10.40–$22.30$16.005
$120.00Dec 18$17.60$19.90$18.75$18.99 06/23$10.90–$22.85$18.75280
$90.00Jul 17$0.00$0.75$0.38$0.10 07/02$0.10–$0.63$0.1032
$90.00Aug 21$0.90$1.40$1.15$1.33 07/02$0.57–$2.40$1.1563
$90.00Nov 20$2.90$4.40$3.65$4.31 07/02$1.65–$5.35$3.6514
$90.00Dec 18$3.90$5.10$4.50$4.30 07/02$1.85–$6.30$4.3096
$90.00Jan 15$4.30$5.70$5.00$6.75 06/26$2.70–$6.80$5.00194
$90.00May 21$7.70$8.30$8.00$9.50 06/29$4.30–$9.00$8.001
$125.00Jul 17$16.40$19.30$17.85$22.20 06/25$6.15–$24.70$17.855
$125.00Aug 21$17.20$20.40$18.80$21.00 07/01$9.35–$24.90$18.80107
$125.00Nov 20$20.00$22.70$21.35$26.00 06/26$13.10–$26.25$21.3511
$125.00Dec 18$20.80$23.50$22.15$19.90 06/17$13.50–$26.65$20.8078
$125.00Jan 15$21.30$24.10$22.70$25.55 06/22$14.55–$27.80$22.705
$85.00Aug 21$0.55$1.15$0.85$0.91 07/02$0.48–$1.40$0.8512
$85.00Nov 20$1.90$3.20$2.55$3.00 06/23$1.30–$3.83$2.552
$85.00Dec 18$2.65$3.70$3.18$3.10 07/02$1.38–$4.75$3.10311
$85.00Jan 15$3.70$4.30$4.00$4.50 07/01$2.17–$5.40$4.00463
$85.00May 21$6.20$6.70$6.45$7.10 06/29$3.33–$7.10$6.4516
$130.00Jul 17$21.30$24.40$22.85$22.85 06/18$9.65–$29.75$22.85--
$130.00Aug 21$22.10$24.50$23.30$27.65 06/22$12.00–$29.60$23.3055
$130.00Nov 20$24.10$26.80$25.45$30.70 06/26$15.90–$30.50$25.4520
$130.00Dec 18$24.50$27.50$26.00$25.94 07/02$16.50–$30.90$25.94101
$130.00Jan 15$25.00$27.80$26.40$27.16 06/18$17.35–$31.20$26.404
$130.00May 21$27.00$31.00$29.00$23.00 06/15$20.50–$33.45$27.005
$80.00Aug 21$0.15$0.90$0.53$0.50 07/02$0.38–$0.98$0.506
$80.00Nov 20$1.20$2.20$1.70$1.85 07/02$0.60–$2.68$1.7020
$80.00Dec 18$1.60$2.70$2.15$3.20 06/29$0.70–$3.30$2.1546
$80.00Jan 15$2.05$3.20$2.63$3.60 06/26$1.38–$3.95$2.636
$80.00May 21$4.80$5.40$5.10$5.50 06/25$2.42–$5.45$5.103
$135.00Jul 17$26.30$29.40$27.85$13.30 06/09$13.65–$34.75$26.30--
$135.00Aug 21$26.40$29.40$27.90$30.28 06/23$15.55–$35.15$27.909
$135.00Nov 20$28.10$30.70$29.40$29.99 06/24$19.20–$35.05$29.405
$135.00Dec 18$28.60$31.30$29.95$31.70 06/24$19.55–$35.30$29.9590
$135.00Jan 15$29.00$31.80$30.40$31.91 06/23$20.40–$35.50$30.4011
$135.00May 21$30.60$35.10$32.85$27.60 06/16$23.70–$37.55$30.603
$75.00Jul 17$0.00$0.75$0.38$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.05$0.80$0.43$0.50 06/29$0.38–$1.33$0.4314
$75.00Nov 20$0.75$1.95$1.35$1.60 06/30$0.50–$1.95$1.3511
$75.00Dec 18$1.00$1.95$1.48$0.60 06/02$0.50–$2.10$1.002
$75.00Jan 15$1.25$2.30$1.78$2.04 06/25$1.33–$2.53$1.788
$75.00May 21$2.60$4.10$3.35$4.85 06/30$1.93–$4.70$3.358
$140.00Jul 17$31.30$34.60$32.95$13.90 06/01$18.00–$39.55$31.30--
$140.00Aug 21$31.30$34.30$32.80$38.85 06/30$19.75–$39.95$32.802
$140.00Nov 20$32.60$35.00$33.80$33.97 06/18$22.35–$39.85$33.809
$140.00Dec 18$32.70$35.60$34.15$36.10 06/23$22.85–$40.05$34.1572
$70.00Aug 21$0.00$2.30$1.15$0.25 07/02$0.38–$1.25$0.252
$70.00Dec 18$0.60$1.45$1.02$1.35 06/26$0.57–$1.65$1.0217
$70.00Jan 15$0.75$1.85$1.30$1.50 06/22$0.73–$2.03$1.305
$70.00Feb 19$1.05$2.45$1.75$2.23 06/30$1.63–$2.45$1.752
$70.00May 21$1.95$3.20$2.58$2.85 06/22$1.60–$3.43$2.586
$145.00Jul 17$36.30$39.50$37.90$20.30 06/05$22.75–$44.75$36.30--
$145.00Aug 21$36.60$39.80$38.20$37.84 06/18$23.60–$44.90$37.841
$145.00Nov 20$36.90$39.80$38.35$38.25 06/18$26.05–$45.20$38.2516
$145.00Dec 18$37.30$40.10$38.70$31.34 06/15$26.75–$44.95$37.3051
$145.00May 21$39.00$42.20$40.60$45.50 06/29$30.25–$45.95$40.6018
$65.00Dec 18$0.15$1.10$0.63$0.30 06/29$0.38–$1.35$0.307
$65.00Feb 19$0.50$1.65$1.08$1.41 06/30$0.85–$2.10$1.083
$65.00Nov 20$0.15$1.10$0.63--$0.60–$0.63$0.1510
$150.00Jul 17$41.30$44.70$43.00$40.00 06/17$27.70–$49.55$41.30--
$150.00Aug 21$40.70$45.00$42.85$43.45 06/18$28.15–$50.00$42.852
$150.00Nov 20$41.60$44.60$43.10$42.95 06/18$30.10–$50.15$42.95--
$150.00Dec 18$41.80$44.90$43.35$36.80 06/16$30.35–$50.05$41.8020
$150.00May 21$43.00$47.50$45.25$38.91 06/16$34.35–$50.50$43.005
$60.00Feb 19$0.30$1.65$0.98--$0.98–$0.98—$0.305
$155.00Aug 21$46.60$49.80$48.20$41.05 06/16$33.15–$54.95$46.602
$155.00Nov 20$46.40$49.30$47.85$53.85 06/30$34.20–$55.05$47.856
$155.00Dec 18$46.50$49.50$48.00$49.15 06/24$34.60–$54.95$48.009

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 158
Total Puts 60
Put/Call Ratio 0.38
Net Difference 98

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,798
Total Puts 1,101
Average Put/Call Ratio 0.23
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