Tour v309
LDOS
LEIDOS HLDGS INC
$107.02 +0.38%
$108.34 (+1.23%)🌙
as of 07/10 06:02 PM
(7/10 15:06) ◀
|
Friday, July 10, 2026 (6:02pm)
January 2026
|
▶ (7/13 15:07)
◀ 7/10 18:02 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,111
Calls: 246 (22%)
Puts: 865 (78%)
Prior (07/09) 200
Calls: 136 (68%)
Puts: 64 (32%)
Current vs Prior +455.50%
Calls: +80.88% (Calls)
Puts: +1251.56% (Puts)
Prior 7-Day Total 9,028
Calls: 8,174 (91%)
Puts: 854 (9%)
Prior 7-Day Average 1,289
Calls: 1,167 (91%)
Puts: 122 (9%)
Current vs Prior 7-Day Avg -13.86%
Calls: -78.93%
Puts: +609.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.17M
Calls: $104.7K (9%)
Puts: $1.07M (91%)
Prior (07/09) $92.8K
Calls: $31.1K (34%)
Puts: $61.7K (66%)
Current vs Prior +1162.33%
Calls: +236.66%
Puts: +1629.32%
Prior 7-Day Total $3.87M
Calls: $3.42M (88%)
Puts: $447.2K (12%)
Prior 7-Day Average $552.1K
Calls: $488.3K (88%)
Puts: $63.9K (12%)
Current vs Prior 7-Day Avg +112.09%
Calls: -78.55%
Puts: +1569.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 3.52
Prior (07/09) 0.47
Current vs Prior +647.21%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +1368.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 15,632
Calls: 10,402 (67%)
Puts: 5,230 (33%)
Prior (07/09) 15,544
Calls: 10,321 (66%)
Puts: 5,223 (34%)
Current vs Prior +0.57%
Prior 7-Day Total 101,844
Calls: 66,182 (65%)
Puts: 35,662 (35%)
Prior 7-Day Average 14,549
Calls: 9,454 (65%)
Puts: 5,094 (35%)
Current vs Prior 7-Day Avg +7.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.82% | 14.48%6.82% | 14.48%
Prior 7.27% | 14.44%7.27% | 14.44%
Current vs Prior -6.16% | +0.27%-6.16% | +0.27%
Prior 7-Day Avg 8.37% | 15.00%7.80% | 14.75%
Current vs 7-Day Avg -18.51% | -3.43%-12.53% | -1.82%
Prior 7-Day Eod 7.27% | 14.44%-- | --
Current vs 7-Day Eod -6.16% | +0.27%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.23% | 8.52%
Calls: 12.12% | 10.67%
Puts: 12.35% | 6.37%
Prior 12.29% | 12.82%
Calls: 13.33% | 11.46%
Puts: 11.24% | 14.19%
Current vs Prior -0.49% | -33.54%
Prior 7-Day Avg 12.11% | 9.79%
Calls: 11.65% | 8.19%
Puts: 12.57% | 11.40%
Current vs 7-Day Avg +0.98% | -13.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($1.07M) vs calls ($104.7K). Massive premium surge with dollar volume up 1162% vs prior. Dollar volume significantly above 7-day average (112% higher). Unusually high activity with volume up 456% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 7.8%, best 6.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 217.407.90$7.656.5%60.5872
$115.00Aug 213.403.70$3.558.5%50.35213
$110.00Aug 215.005.50$5.259.5%150.46241
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 217.608.10$7.856.4%10.5451
$115.00Aug 2110.6011.30$10.956.4%10.6575
$105.00Aug 215.005.50$5.259.5%160.42121

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. 12 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 176.007.90$6.9527.3%--0.8848
$95.00Aug 2113.4015.40$14.4013.9%10.801
$100.00Aug 2110.0011.10$10.5510.4%--0.7045
$105.00Jul 173.103.60$3.3514.9%100.66108
$105.00Aug 217.407.90$7.656.5%60.5872
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1711.4014.90$13.1526.6%--0.9429
$115.00Jul 177.609.60$8.6023.3%--0.90298
$125.00Aug 2118.4020.70$19.5511.8%--0.83105
$120.00Aug 2114.3016.10$15.2011.8%--0.7336
$110.00Jul 173.704.20$3.9512.7%10.70136

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 220, top 75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 212.003.20$2.6046.2%750.27151
$110.00Jul 170.801.20$1.0040.0%530.301.0K
$110.00Aug 215.005.50$5.259.5%150.46241
$105.00Jul 173.103.60$3.3514.9%100.66108
$125.00Aug 210.951.70$1.3356.4%90.17164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 215.005.50$5.259.5%160.42121
$100.00Jul 170.200.50$0.3585.7%80.11112
$90.00Aug 210.851.30$1.0841.7%80.1265
$100.00Aug 213.103.60$3.3514.9%80.30281
$105.00Jul 171.001.55$1.2743.3%20.34101

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 40.4%, max 116.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2163.3%44.1%43.5%9254
$120.00Jul 17Aug 2151.3%48.0%6.7%75400
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21101.1%46.6%116.9%897
$95.00Jul 17Aug 2158.5%45.6%28.3%--229
$120.00Jul 17Aug 2151.3%48.0%6.7%--65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 49.00, avg 5.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Jul 17$0.10$4.90$0.1049.00$115.10
$110.00$115.00Jul 17$0.72$4.28$0.725.94$110.72
$115.00$120.00Aug 21$0.95$4.05$0.954.26$115.95
$120.00$125.00Aug 21$1.27$3.73$1.272.94$121.27
$110.00$115.00Aug 21$1.70$3.30$1.701.94$111.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Aug 21$0.90$4.10$0.904.56$94.10
$105.00$100.00Jul 17$0.92$4.08$0.924.43$104.08
$100.00$95.00Aug 21$1.37$3.63$1.372.65$98.63
$105.00$100.00Aug 21$1.90$3.10$1.901.63$103.10
$110.00$105.00Aug 21$2.60$2.40$2.600.92$107.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 13.29, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Aug 21$3.85$3.85$1.153.35$98.85
$100.00$105.00Jul 17$3.60$3.60$1.402.57$103.60
$100.00$105.00Aug 21$2.90$2.90$2.101.38$102.90
$105.00$110.00Aug 21$2.40$2.40$2.600.92$107.40
$105.00$110.00Jul 17$2.35$2.35$2.650.89$107.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$4.65$4.65$0.3513.29$110.35
$120.00$115.00Jul 17$4.55$4.55$0.4510.11$115.45
$125.00$120.00Aug 21$4.35$4.35$0.656.69$120.65
$120.00$115.00Aug 21$4.25$4.25$0.755.67$115.75
$115.00$110.00Aug 21$3.10$3.10$1.901.63$111.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.80, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.1863.3%44.1%
$120.00Jul 17Aug 21$2.4251.3%48.0%
$115.00Jul 17Aug 21$3.2740.1%45.6%
$100.00Jul 17Aug 21$3.6041.8%44.5%
$110.00Jul 17Aug 21$4.2536.6%45.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.38101.1%46.6%
$95.00Jul 17Aug 21$1.7358.5%45.6%
$120.00Jul 17Aug 21$2.0551.3%48.0%
$115.00Jul 17Aug 21$2.3540.1%45.6%
$100.00Jul 17Aug 21$3.0041.8%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.32% of stock, avg 11.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$3.35$1.27$4.62$100.38$109.624.32%
$110.00Jul 17$1.00$3.95$4.95$105.05$114.954.63%
$100.00Jul 17$6.95$0.35$7.30$92.70$107.306.82%
$115.00Jul 17$0.28$8.60$8.88$106.12$123.888.30%
$105.00Aug 21$7.65$5.25$12.90$92.10$117.9012.05%
$110.00Aug 21$5.25$7.85$13.10$96.90$123.1012.24%
$120.00Jul 17$0.18$13.15$13.33$106.67$133.3312.46%
$100.00Aug 21$10.55$3.35$13.90$86.10$113.9012.99%
$115.00Aug 21$3.55$10.95$14.50$100.50$129.5013.55%
$95.00Aug 21$14.40$1.98$16.38$78.62$111.3815.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.40% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$95.00Jul 17$0.18$0.25$0.43$94.57$120.43
$115.00$95.00Jul 17$0.28$0.25$0.53$94.47$115.53
$120.00$100.00Jul 17$0.18$0.35$0.53$99.47$120.53
$115.00$100.00Jul 17$0.28$0.35$0.63$99.37$115.63
$120.00$90.00Jul 17$0.18$0.70$0.88$89.12$120.88
$115.00$90.00Jul 17$0.28$0.70$0.98$89.02$115.98
$110.00$95.00Jul 17$1.00$0.25$1.25$93.75$111.25
$110.00$100.00Jul 17$1.00$0.35$1.35$98.65$111.35
$120.00$105.00Jul 17$0.18$1.27$1.45$103.55$121.45
$115.00$105.00Jul 17$0.28$1.27$1.55$103.45$116.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 6.94, avg credit $2.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.37$0.636.94$110.63$124.37
105/110120/125Aug 21$3.87$1.133.42$106.13$123.87
90/95100/105Aug 21$3.80$1.203.17$91.20$103.80
95/100105/110Aug 21$3.77$1.233.07$96.23$108.77
100/105110/115Aug 21$3.60$1.402.57$101.40$113.60
105/110115/120Aug 21$3.55$1.452.45$106.45$118.55
90/95105/110Aug 21$3.30$1.701.94$91.70$108.30
100/105120/125Aug 21$3.17$1.831.73$101.83$123.17
95/100110/115Aug 21$3.07$1.931.59$96.93$113.07
100/105115/120Aug 21$2.85$2.151.33$102.15$117.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.07$4.9370.43
$100.00$105.00$110.00Aug 21$0.50$4.509.00
$110.00$115.00$120.00Jul 17$0.62$4.387.06
$105.00$110.00$115.00Aug 21$0.70$4.306.14
$110.00$115.00$120.00Aug 21$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.10$4.9049.00
$90.00$95.00$100.00Aug 21$0.47$4.539.64
$105.00$110.00$115.00Aug 21$0.50$4.509.00
$95.00$100.00$105.00Aug 21$0.53$4.478.43
$90.00$95.00$100.00Jul 17$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 $-0.06, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.06$4.94
$115.00$120.001:2Jul 17-$0.08$4.92
$120.00$125.001:2Jul 17-$0.12$4.88
$115.00$120.001:2Aug 21-$1.65$3.35
$110.00$115.001:2Aug 21-$1.85$3.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Jul 17-$0.15$4.85
$95.00$90.001:2Aug 21-$0.18$4.82
$100.00$95.001:2Aug 21-$0.61$4.39
$95.00$90.001:2Jul 17-$1.15$3.85
$105.00$100.001:2Aug 21-$1.45$3.55

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 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$5.000.462.8%4.67%7.46%15241
$115.00Aug 21$3.400.357.5%3.18%10.63%5213
$120.00Aug 21$2.000.2712.1%1.87%14.00%75151
$125.00Aug 21$0.950.1716.8%0.89%17.69%9164
$110.00Jul 17$0.800.302.8%0.75%3.53%531.0K
$115.00Jul 17$0.150.107.5%0.14%7.60%1231

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, 194 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 $110.00 12-18 call last traded $11.47 on 07/02 (now $10.70/$11.40) — try a limit near $11.05. Also watch the $105.00 08-21 call last traded $8.95 on 07/02 (now $7.40/$7.90) — try a limit near $7.65; the $115.00 12-18 call last traded $7.20 on 06/25 (now $8.70/$9.30) — try a limit near $8.70. Most tradeable put: the $115.00 12-18 put last traded $17.85 on 06/22 (now $15.50/$16.00) — try a limit near $15.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$3.10$3.60$3.35$4.78 07/02$1.85–$18.40$3.35108
$105.00Aug 21$7.40$7.90$7.65$8.95 07/02$4.85–$20.35$7.6572
$105.00Nov 20$12.10$13.20$12.65$9.00 06/30$8.60–$23.95$12.1010
$105.00Dec 18$13.10$14.50$13.80$10.70 06/30$9.70–$24.75$13.1019
$105.00Jan 15$13.00$15.70$14.35$11.70 06/29$10.90–$25.55$13.0014
$105.00Feb 19$14.20$16.90$15.55$13.80 06/30$11.60–$17.20$14.205
$105.00May 21$16.70$20.10$18.40$19.16 07/02$14.30–$29.45$18.407
$110.00Jul 17$0.80$1.20$1.00$2.20 07/02$0.68–$13.90$1.001.0K
$110.00Aug 21$5.00$5.50$5.25$6.30 07/02$3.08–$16.70$5.25241
$110.00Nov 20$9.70$10.40$10.05$8.00 06/30$6.40–$20.65$9.7065
$110.00Dec 18$10.70$11.40$11.05$11.47 07/02$7.05–$21.45$11.051.4K
$110.00Jan 15$10.60$12.40$11.50$9.60 06/26$8.00–$22.35$10.6036
$110.00Feb 19$11.90$13.90$12.90$12.90 07/01$9.90–$14.60$12.901
$110.00May 21$15.00$17.40$16.20$15.00 07/01$12.90–$26.25$15.0039
$100.00Jul 17$6.00$7.90$6.95$8.62 07/02$3.65–$22.90$6.9548
$100.00Aug 21$10.00$11.10$10.55$11.50 07/02$6.95–$24.50$10.5545
$100.00Nov 20$14.10$16.00$15.05$15.94 07/02$10.70–$27.45$15.0517
$100.00Dec 18$15.10$17.50$16.30$17.60 07/02$12.05–$28.45$16.3057
$100.00Jan 15$15.70$18.40$17.05$14.00 06/29$13.30–$28.85$15.7017
$100.00May 21$19.30$21.30$20.30$21.00 07/02$17.00–$32.75$20.30106
$115.00Jul 17$0.15$0.40$0.28$1.00 07/02$0.15–$10.40$0.28231
$115.00Aug 21$3.40$3.70$3.55$3.95 07/02$2.08–$13.20$3.55213
$115.00Nov 20$7.60$8.30$7.95$5.31 06/30$4.85–$17.55$7.6030
$115.00Dec 18$8.70$9.30$9.00$7.20 06/25$5.90–$18.55$8.7023
$115.00Jan 15$8.60$10.20$9.40$7.50 06/22$7.00–$19.40$8.6038
$115.00Feb 19$9.80$12.20$11.00$12.00 06/18$7.90–$12.20$11.001
$115.00May 21$11.50$14.60$13.05$14.87 07/02$10.30–$23.15$13.0550
$95.00Jul 17$10.30$12.80$11.55$6.50 06/30$6.85–$27.75$10.304
$95.00Aug 21$13.40$15.40$14.40$38.31 05/07$9.90–$28.75$14.401
$95.00Nov 20$17.10$19.50$18.30$20.00 06/17$14.20–$31.15$18.301
$95.00Dec 18$18.20$20.50$19.35$17.55 06/23$15.20–$31.90$18.2030
$95.00Jan 15$18.70$21.60$20.15$19.00 07/02$15.75–$32.70$19.0012
$95.00May 21$21.50$25.00$23.25$20.00 06/25$19.25–$35.25$21.502
$120.00Jul 17$0.00$0.35$0.18$0.30 07/02$0.08–$7.05$0.18249
$120.00Aug 21$2.00$3.20$2.60$2.75 07/02$1.23–$10.35$2.60151
$120.00Nov 20$5.90$6.60$6.25$6.54 07/02$3.65–$14.85$6.2535
$120.00Dec 18$6.90$7.60$7.25$7.04 07/02$4.45–$15.85$7.04109
$120.00Jan 15$6.50$8.60$7.55$8.50 07/02$5.65–$16.50$7.5529
$120.00Feb 19$8.10$9.90$9.00$9.70 07/02$6.65–$10.65$9.0018
$120.00May 21$10.30$12.70$11.50$13.65 06/17$8.95–$20.70$11.501
$90.00Jul 17$15.10$18.20$16.65$12.70 06/30$11.50–$32.15$15.102
$90.00Aug 21$16.70$19.40$18.05$26.40 06/15$13.20–$33.35$18.054
$90.00Dec 18$21.00$23.40$22.20$19.15 06/22$18.15–$36.10$21.0058
$90.00Jan 15$22.00$24.70$23.35$30.59 06/15$18.95–$36.35$23.351
$90.00May 21$24.50$28.50$26.50$21.00 06/30$21.45–$39.00$24.509
$125.00Jul 17$0.00$0.30$0.15$0.15 07/02$0.08–$4.20$0.1590
$125.00Aug 21$0.95$1.70$1.33$1.75 07/02$0.68–$7.55$1.33164
$125.00Nov 20$3.50$5.20$4.35$5.12 07/02$2.80–$12.55$4.3515
$125.00Dec 18$5.50$6.10$5.80$6.14 07/02$3.23–$13.35$5.8089
$125.00Jan 15$5.00$6.90$5.95$5.00 06/30$4.50–$14.35$5.005
$125.00May 21$8.50$11.10$9.80$9.85 07/01$7.65–$18.75$9.809
$85.00Aug 21$21.20$23.80$22.50$25.40 06/17$17.35–$38.05$22.5011
$85.00Dec 18$24.50$27.10$25.80$29.70 06/17$21.25–$40.15$25.802
$85.00Jan 15$25.40$28.20$26.80$23.30 06/22$22.10–$40.35$25.402
$130.00Jul 17$0.00$1.00$0.50$0.05 07/01$0.03–$2.35$0.05403
$130.00Aug 21$0.70$1.10$0.90$1.05 07/02$0.30–$5.60$0.9090
$130.00Nov 20$2.60$4.10$3.35$2.50 06/26$2.00–$10.60$2.6016
$130.00Dec 18$3.20$4.90$4.05$5.00 07/02$2.60–$11.35$4.05113
$130.00Jan 15$5.00$5.60$5.30$3.90 06/30$3.65–$12.15$5.0012
$130.00May 21$7.00$9.70$8.35$8.56 06/24$6.70–$16.25$8.3517
$80.00Nov 20$28.30$31.10$29.70$38.16 06/16$24.15–$44.05$29.70--
$80.00Dec 18$28.40$31.60$30.00$28.80 06/22$24.90–$44.50$28.808
$80.00Feb 19$30.10$32.90$31.50$30.06 06/23$26.35–$33.50$30.102
$80.00May 21$31.50$35.50$33.50$33.76 07/02$28.05–$46.55$33.506
$135.00Jul 17$0.00$0.95$0.48$0.05 07/02$0.05–$1.27$0.05178
$135.00Aug 21$0.20$1.35$0.78$0.70 07/02$0.25–$4.35$0.7072
$135.00Nov 20$1.70$3.20$2.45$1.70 06/29$1.55–$8.65$1.7036
$135.00Dec 18$3.30$3.90$3.60$3.80 07/02$1.85–$9.30$3.60145
$135.00Jan 15$3.80$4.60$4.20$4.60 07/02$2.80–$10.25$4.2018
$135.00Feb 19$4.20$5.80$5.00$3.80 06/29$3.58–$6.10$4.202
$135.00May 21$5.50$8.30$6.90$10.61 06/16$5.45–$14.75$6.9016
$75.00Jul 17$30.00$33.50$31.75$33.20 07/02$25.30–$47.05$31.751
$75.00Nov 20$32.20$35.90$34.05$48.50 06/12$28.25–$48.65$34.051
$75.00Dec 18$33.10$36.30$34.70$51.25 06/04$28.75–$48.85$34.701
$75.00Feb 19$33.80$37.00$35.40$34.05 06/23$29.95–$37.45$34.052
$75.00May 21$35.00$39.00$37.00$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$0.75$0.38$0.36 07/02$0.18–$2.95$0.36124
$140.00Nov 20$1.45$2.45$1.95$2.15 07/02$1.08–$7.05$1.9558
$140.00Dec 18$2.60$3.10$2.85$3.20 07/02$1.48–$7.70$2.85813
$140.00Jan 15$3.00$3.70$3.35$3.70 07/02$2.20–$8.85$3.3560
$140.00Feb 19$3.00$4.90$3.95$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$4.70$7.20$5.95$5.40 06/22$5.25–$13.15$5.402
$70.00Jan 15$37.10$40.70$38.90$39.31 06/18$32.90–$53.90$38.902
$70.00May 21$39.00$43.50$41.25$39.00 06/25$35.45–$55.10$39.006
$145.00Jul 17$0.00$0.45$0.23$0.05 06/29$0.03–$1.10$0.0558
$145.00Aug 21$0.00$1.00$0.50$0.25 06/30$0.13–$2.10$0.25132
$145.00Nov 20$0.90$1.90$1.40$1.00 06/26$0.63–$5.95$1.0020
$145.00Dec 18$1.10$2.40$1.75$2.60 07/02$1.05–$6.30$1.7530
$145.00Jan 15$2.00$2.95$2.48$1.78 06/25$1.35–$7.20$2.0018
$145.00Feb 19$2.40$4.00$3.20$2.70 06/29$2.33–$4.45$2.704
$65.00May 21$43.00$46.50$44.75$47.64 06/17$39.05–$59.75$44.753
$150.00Jul 17$0.00$0.30$0.15$0.37 06/09$0.03–$0.68$0.1537
$150.00Aug 21$0.00$0.75$0.38$0.30 07/02$0.15–$1.30$0.30460
$150.00Nov 20$0.60$1.60$1.10$0.85 06/24$0.50–$4.60$0.8570
$150.00Dec 18$1.20$1.90$1.55$1.65 07/02$0.90–$5.15$1.55125
$150.00Jan 15$1.10$2.40$1.75$1.45 06/25$1.20–$6.00$1.4539
$150.00Feb 19$2.60$3.30$2.95$3.20 07/02$1.80–$3.40$2.9520
$150.00May 21$3.20$5.40$4.30$5.51 07/02$3.90–$9.95$4.3013
$60.00Dec 18$46.20$49.80$48.00--$48.00–$48.25$46.201
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$1.00$1.55$1.27$2.15 07/02$0.45–$6.40$1.27101
$105.00Aug 21$5.00$5.50$5.25$5.20 07/02$2.23–$8.85$5.20121
$105.00Nov 20$9.10$9.70$9.40$12.30 06/30$4.80–$12.25$9.4027
$105.00Dec 18$9.90$10.60$10.25$11.31 07/01$5.00–$13.10$10.2529
$105.00Jan 15$9.90$12.10$11.00$10.84 06/23$6.20–$13.40$10.844
$105.00May 21$12.50$14.50$13.50--$13.50–$13.50—$12.501
$110.00Jul 17$3.70$4.20$3.95$5.50 07/02$1.05–$10.15$3.95136
$110.00Aug 21$7.60$8.10$7.85$9.50 07/01$3.18–$12.15$7.8551
$110.00Nov 20$11.60$12.20$11.90$12.00 07/02$6.50–$15.25$11.9012
$110.00Dec 18$12.60$13.10$12.85$12.93 07/02$6.85–$16.60$12.85892
$110.00Jan 15$12.40$14.60$13.50$13.93 06/24$7.85–$16.10$13.5012
$110.00Feb 19$12.90$15.00$13.95$17.50 06/30$13.40–$17.30$13.951
$110.00May 21$14.70$17.10$15.90$16.50 06/24$11.05–$19.35$15.9013
$100.00Jul 17$0.20$0.50$0.35$0.70 07/02$0.18–$3.28$0.35112
$100.00Aug 21$3.10$3.60$3.35$3.40 07/02$1.30–$6.70$3.35281
$100.00Nov 20$7.00$7.50$7.25$9.10 06/30$3.70–$9.45$7.2550
$100.00Dec 18$7.80$8.30$8.05$8.00 07/02$3.95–$10.40$8.0044
$100.00Jan 15$7.80$9.70$8.75$10.00 06/30$4.65–$10.70$8.755
$100.00Feb 19$8.50$10.70$9.60$11.13 06/22$8.85–$11.60$9.601
$100.00May 21$10.50$12.10$11.30$13.00 06/29$7.05–$13.85$11.3063
$115.00Jul 17$7.60$9.60$8.60$11.50 07/01$2.03–$15.05$8.60298
$115.00Aug 21$10.60$11.30$10.95$10.90 07/02$5.25–$16.15$10.9075
$115.00Nov 20$14.50$16.10$15.30$15.30 06/24$8.25–$18.45$15.307
$115.00Dec 18$15.50$16.00$15.75$17.85 06/22$8.65–$19.30$15.7533
$115.00Jan 15$14.80$16.70$15.75$9.49 06/10$9.75–$20.00$14.80--
$115.00May 21$17.60$19.90$18.75$17.36 06/17$13.10–$22.25$17.608
$95.00Jul 17$0.00$0.50$0.25$0.28 07/02$0.15–$1.70$0.25167
$95.00Aug 21$1.85$2.10$1.98$2.13 07/02$1.08–$4.35$1.9862
$95.00Nov 20$4.00$5.70$4.85$7.23 06/30$2.53–$7.55$4.8549
$95.00Dec 18$6.00$6.40$6.20$6.00 07/02$2.80–$8.15$6.0018
$95.00Jan 15$5.90$7.40$6.65$8.50 06/25$3.53–$8.45$6.658
$95.00May 21$8.40$10.00$9.20$9.10 07/02$5.75–$11.55$9.1018
$120.00Jul 17$11.40$14.90$13.15$12.50 07/02$3.70–$20.10$12.5029
$120.00Aug 21$14.30$16.10$15.20$16.35 07/01$6.80–$20.10$15.2036
$120.00Nov 20$17.80$19.30$18.55$10.10 06/12$10.40–$22.30$17.807
$120.00Dec 18$18.60$20.20$19.40$18.99 06/23$10.90–$22.85$18.99280
$90.00Jul 17$0.00$1.40$0.70$0.10 07/02$0.10–$0.70$0.1032
$90.00Aug 21$0.85$1.30$1.08$1.33 07/02$0.57–$2.40$1.0865
$90.00Nov 20$2.70$4.20$3.45$4.31 07/02$1.65–$5.35$3.4514
$90.00Dec 18$4.50$4.90$4.70$4.30 07/02$1.85–$6.30$4.5096
$90.00Jan 15$4.40$5.50$4.95$6.75 06/26$2.70–$6.80$4.95194
$90.00May 21$6.70$8.20$7.45$9.50 06/29$4.30–$9.00$7.455
$125.00Jul 17$17.50$19.90$18.70$22.20 06/25$6.15–$24.70$18.703
$125.00Aug 21$18.40$20.70$19.55$21.00 07/01$9.35–$24.90$19.55105
$125.00Nov 20$20.60$23.20$21.90$26.00 06/26$13.10–$26.25$21.9012
$125.00Dec 18$21.30$24.00$22.65$19.90 06/17$13.50–$26.65$21.3078
$125.00Jan 15$22.40$24.40$23.40$25.55 06/22$14.55–$27.80$23.405
$85.00Aug 21$0.40$0.95$0.68$0.91 07/02$0.48–$1.40$0.6812
$85.00Nov 20$1.80$3.10$2.45$3.00 06/23$1.30–$3.83$2.452
$85.00Dec 18$3.10$3.60$3.35$3.10 07/02$1.38–$4.75$3.10311
$85.00Jan 15$3.60$4.10$3.85$4.50 07/01$2.25–$5.40$3.85463
$85.00May 21$4.90$7.00$5.95$7.10 06/29$3.33–$7.10$5.9516
$85.00Feb 19$3.40$4.90$4.15--$4.15–$4.50$3.4010
$130.00Jul 17$22.50$24.90$23.70$22.85 06/18$9.65–$29.75$22.85--
$130.00Aug 21$22.80$25.20$24.00$27.65 06/22$12.00–$29.60$24.0053
$130.00Nov 20$24.20$27.50$25.85$30.70 06/26$15.90–$30.50$25.8520
$130.00Dec 18$25.30$27.90$26.60$25.94 07/02$16.60–$30.90$25.94101
$130.00Jan 15$25.90$27.80$26.85$27.16 06/18$17.35–$31.20$26.854
$130.00May 21$27.00$30.40$28.70$23.00 06/15$20.70–$33.45$27.005
$80.00Aug 21$0.10$0.95$0.53$0.50 07/02$0.38–$0.98$0.506
$80.00Nov 20$1.25$2.40$1.83$1.85 07/02$0.60–$2.68$1.8320
$80.00Dec 18$1.45$3.50$2.48$3.20 06/29$0.70–$3.30$2.4846
$80.00Jan 15$1.95$2.95$2.45$3.60 06/26$1.38–$3.95$2.456
$80.00May 21$3.50$6.30$4.90$5.50 06/25$2.42–$5.45$4.903
$80.00Feb 19$2.40$4.30$3.35--$3.35–$3.35$2.4010
$135.00Jul 17$26.00$29.90$27.95$13.30 06/09$13.70–$34.75$26.00--
$135.00Aug 21$27.60$30.10$28.85$30.28 06/23$15.55–$35.15$28.859
$135.00Nov 20$28.40$30.90$29.65$29.99 06/24$19.20–$35.05$29.655
$135.00Dec 18$29.30$31.70$30.50$31.70 06/24$19.80–$35.30$30.5090
$135.00Jan 15$30.30$32.40$31.35$31.91 06/23$20.40–$35.50$31.3511
$135.00May 21$31.00$35.40$33.20$27.60 06/16$23.70–$37.55$31.003
$75.00Jul 17$0.00$1.40$0.70$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.00$0.50$0.25$0.50 06/29$0.25–$1.33$0.2514
$75.00Nov 20$0.80$1.55$1.18$1.60 06/30$0.50–$1.95$1.1811
$75.00Dec 18$0.90$2.25$1.58$0.60 06/02$0.50–$2.10$0.902
$75.00Jan 15$1.20$2.45$1.83$2.04 06/25$1.33–$2.53$1.838
$75.00May 21$2.55$4.70$3.63$4.85 06/30$1.93–$4.70$3.638
$140.00Jul 17$32.50$34.90$33.70$13.90 06/01$18.25–$39.55$32.50--
$140.00Aug 21$31.50$35.00$33.25$38.85 06/30$19.75–$39.95$33.252
$140.00Nov 20$32.90$35.60$34.25$33.97 06/18$22.50–$39.85$33.979
$140.00Dec 18$32.80$36.50$34.65$36.10 06/23$23.10–$40.05$34.6572
$70.00Aug 21$0.00$0.50$0.25$0.25 07/02$0.25–$1.25$0.252
$70.00Dec 18$0.45$1.75$1.10$1.35 06/26$0.57–$1.65$1.1017
$70.00Jan 15$0.70$2.75$1.73$1.50 06/22$0.73–$2.03$1.505
$70.00Feb 19$1.05$3.40$2.23$2.23 06/30$1.63–$2.45$2.232
$70.00May 21$1.95$4.80$3.38$2.85 06/22$1.60–$3.43$2.857
$70.00Nov 20$0.70$1.05$0.88--$0.88–$0.88—$0.703
$145.00Jul 17$37.50$39.90$38.70$20.30 06/05$22.80–$44.75$37.50--
$145.00Aug 21$37.00$39.90$38.45$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$38.20$40.70$39.45$31.34 06/15$26.85–$44.95$38.2051
$145.00May 21$39.00$43.50$41.25$45.50 06/29$30.25–$45.95$41.2518
$65.00Dec 18$0.25$1.95$1.10$0.30 06/29$0.38–$1.35$0.307
$65.00Feb 19$0.00$2.00$1.00$1.41 06/30$0.85–$2.10$1.003
$65.00Nov 20$0.20$0.70$0.45--$0.45–$0.65$0.2010
$150.00Jul 17$42.50$44.90$43.70$40.00 06/17$27.85–$49.55$42.50--
$150.00Aug 21$41.00$45.10$43.05$43.45 06/18$28.15–$50.00$43.051
$150.00Nov 20$42.20$45.20$43.70$42.95 06/18$30.10–$50.15$42.95--
$150.00Dec 18$42.90$45.50$44.20$36.80 06/16$30.50–$50.05$42.9020
$150.00May 21$43.00$47.50$45.25$38.91 06/16$34.35–$50.50$43.005

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 246
Total Puts 865
Put/Call Ratio 3.52
Net Difference -619

Prior's Put/Call Breakdown

Total Calls 136
Total Puts 64
Put/Call Ratio 0.47
Net Difference 72

Prior 7-Day Put/Call Summary

Total Calls 8,174
Total Puts 854
Average Put/Call Ratio 0.24
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