Tour v334
LDOS
LEIDOS HLDGS INC
$106.56 -0.02%
$108.38 (+1.71%)🌙
as of 07/14 06:07 PM
(7/14 15:09) ◀
|
Tuesday, July 14, 2026 (6:07pm)
January 2026
|
▶ (7/15 15:06)
◀ 7/14 18:07 ▶

Option Volume

Detail
ℹ
Current (07/14) 686
Calls: 576 (84%)
Puts: 110 (16%)
Prior (07/13) 527
Calls: 413 (78%)
Puts: 114 (22%)
Current vs Prior +30.17%
Calls: +39.47% (Calls)
Puts: -3.51% (Puts)
Prior 7-Day Total 4,205
Calls: 2,764 (66%)
Puts: 1,441 (34%)
Prior 7-Day Average 600
Calls: 394 (66%)
Puts: 205 (34%)
Current vs Prior 7-Day Avg +14.20%
Calls: +45.88%
Puts: -46.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $285.0K
Calls: $225.2K (79%)
Puts: $59.8K (21%)
Prior (07/13) $298.1K
Calls: $238.2K (80%)
Puts: $59.9K (20%)
Current vs Prior -4.42%
Calls: -5.47%
Puts: -0.23%
Prior 7-Day Total $3.09M
Calls: $1.71M (56%)
Puts: $1.37M (44%)
Prior 7-Day Average $441.4K
Calls: $245.0K (56%)
Puts: $196.4K (44%)
Current vs Prior 7-Day Avg -35.44%
Calls: -8.07%
Puts: -69.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.19
Prior (07/13) 0.28
Current vs Prior -30.81%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -74.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 14,935
Calls: 10,395 (70%)
Puts: 4,540 (30%)
Prior (07/13) 15,018
Calls: 10,504 (70%)
Puts: 4,514 (30%)
Current vs Prior -0.55%
Prior 7-Day Total 107,566
Calls: 72,108 (67%)
Puts: 35,458 (33%)
Prior 7-Day Average 15,366
Calls: 10,301 (67%)
Puts: 5,065 (33%)
Current vs Prior 7-Day Avg -2.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.92% | 14.03%5.92% | 14.03%
Prior 6.66% | 14.03%6.66% | 14.03%
Current vs Prior -11.11% | +0.02%-11.11% | +0.02%
Prior 7-Day Avg 7.66% | 14.67%7.45% | 14.59%
Current vs 7-Day Avg -22.65% | -4.35%-20.47% | -3.81%
Prior 7-Day Eod 6.66% | 14.03%6.66% | 14.03%
Current vs 7-Day Eod -11.11% | +0.02%-11.11% | +0.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.12% | 13.69%
Calls: 16.00% | 9.93%
Puts: 38.24% | 17.45%
Prior 29.40% | 11.62%
Calls: 16.48% | 15.83%
Puts: 42.31% | 7.41%
Current vs Prior -7.76% | +17.81%
Prior 7-Day Avg 14.47% | 9.78%
Calls: 12.54% | 10.01%
Puts: 16.40% | 9.56%
Current vs 7-Day Avg +87.40% | +39.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($225.2K) vs puts ($59.8K). Extreme bullish P/C ratio of 0.19 - heavy call buying (576 calls vs 110 puts). P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (10,395 calls vs 4,540 puts) suggests bullish 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 5 of results (avg 7.7%, best 6.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 216.807.40$7.108.5%70.5770
$100.00Aug 219.6010.50$10.059.0%--0.7043
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 217.608.10$7.856.4%10.5652
$115.00Aug 2110.9011.70$11.307.1%50.6879
$105.00Aug 215.005.40$5.207.7%300.43135

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 0.76, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 176.308.60$7.4530.9%--0.9148
$100.00Aug 219.6010.50$10.059.0%--0.7043
$105.00Jul 171.853.10$2.4850.4%240.67104
$105.00Aug 216.807.40$7.108.5%70.5770
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 177.809.30$8.5517.5%30.94298
$120.00Jul 1712.7014.20$13.4511.2%30.9229
$125.00Aug 2117.4019.70$18.5512.4%--0.85105
$110.00Jul 172.854.80$3.8350.9%10.81137
$120.00Aug 2113.6015.90$14.7515.6%60.7836

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 267, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.050.15$0.10100.0%540.05237
$110.00Aug 214.505.10$4.8012.5%540.44251
$110.00Jul 170.250.50$0.3865.8%280.191.0K
$105.00Jul 171.853.10$2.4850.4%240.67104
$105.00Aug 216.807.40$7.108.5%70.5770
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 215.005.40$5.207.7%300.43135
$95.00Jul 170.000.10$0.05200.0%160.02167
$105.00Jul 170.751.00$0.8828.4%100.3496
$100.00Aug 212.353.30$2.8333.6%100.29274
$120.00Aug 2113.6015.90$14.7515.6%60.7836

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 62.8%, max 193.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2183.4%43.6%91.1%5464
$125.00Jul 17Aug 2176.1%43.9%73.4%2262
$100.00Jul 17Aug 2154.4%41.3%31.8%--91
$115.00Jul 17Aug 2151.1%45.0%13.5%59460
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21143.4%48.9%193.2%1107
$120.00Jul 17Aug 2183.4%43.6%91.1%965
$100.00Jul 17Aug 2154.4%41.3%31.8%10389
$95.00Jul 17Aug 2164.4%51.2%25.7%18229
$115.00Jul 17Aug 2151.1%45.0%13.5%8377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 28.41, avg 7.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.17$4.83$0.1728.41$120.17
$110.00$115.00Jul 17$0.28$4.72$0.2816.86$110.28
$120.00$125.00Aug 21$0.70$4.30$0.706.14$120.70
$115.00$120.00Aug 21$1.28$3.72$1.282.91$116.28
$110.00$115.00Aug 21$1.77$3.23$1.771.82$111.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.17$4.83$0.1728.41$99.83
$100.00$95.00Aug 21$0.43$4.57$0.4310.63$99.57
$105.00$100.00Jul 17$0.66$4.34$0.666.58$104.34
$95.00$90.00Aug 21$1.27$3.73$1.272.94$93.73
$105.00$100.00Aug 21$2.37$2.63$2.371.11$102.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 49.00, avg 4.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 21$2.95$2.95$2.051.44$102.95
$105.00$110.00Aug 21$2.30$2.30$2.700.85$107.30
$105.00$110.00Jul 17$2.10$2.10$2.900.72$107.10
$110.00$115.00Aug 21$1.77$1.77$3.230.55$111.77
$115.00$120.00Aug 21$1.28$1.28$3.720.34$116.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$4.90$4.90$0.1049.00$115.10
$115.00$110.00Jul 17$4.72$4.72$0.2816.86$110.28
$125.00$120.00Aug 21$3.80$3.80$1.203.17$121.20
$115.00$110.00Aug 21$3.45$3.45$1.552.23$111.55
$120.00$115.00Aug 21$3.45$3.45$1.552.23$116.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.70, cheapest $0.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.0276.1%43.9%
$120.00Jul 17Aug 21$1.5583.4%43.6%
$100.00Jul 17Aug 21$2.6054.4%41.3%
$115.00Jul 17Aug 21$2.9351.1%45.0%
$110.00Jul 17Aug 21$4.4239.1%46.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.58143.4%48.9%
$120.00Jul 17Aug 21$1.3083.4%43.6%
$95.00Jul 17Aug 21$2.3564.4%51.2%
$100.00Jul 17Aug 21$2.6154.4%41.3%
$115.00Jul 17Aug 21$2.7551.1%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.15% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$2.48$0.88$3.36$101.64$108.363.15%
$110.00Jul 17$0.38$3.83$4.21$105.79$114.213.95%
$100.00Jul 17$7.45$0.22$7.67$92.33$107.677.20%
$115.00Jul 17$0.10$8.55$8.65$106.35$123.658.12%
$105.00Aug 21$7.10$5.20$12.30$92.70$117.3011.54%
$110.00Aug 21$4.80$7.85$12.65$97.35$122.6511.87%
$100.00Aug 21$10.05$2.83$12.88$87.12$112.8812.09%
$120.00Jul 17$0.20$13.45$13.65$106.35$133.6512.81%
$115.00Aug 21$3.03$11.30$14.33$100.67$129.3313.45%
$120.00Aug 21$1.75$14.75$16.50$103.50$136.5015.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.39% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$100.00Jul 17$0.20$0.22$0.42$99.58$120.42
$110.00$100.00Jul 17$0.38$0.22$0.60$99.40$110.60
$120.00$90.00Jul 17$0.20$0.55$0.75$89.25$120.75
$110.00$90.00Jul 17$0.38$0.55$0.93$89.07$110.93
$120.00$105.00Jul 17$0.20$0.88$1.08$103.92$121.08
$110.00$105.00Jul 17$0.38$0.88$1.26$103.74$111.26
$125.00$90.00Aug 21$1.05$1.13$2.18$87.82$127.18
$120.00$90.00Aug 21$1.75$1.13$2.88$87.12$122.88
$125.00$95.00Aug 21$1.05$2.40$3.45$91.55$128.45
$125.00$100.00Aug 21$1.05$2.83$3.88$96.12$128.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 44.45, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 17$4.89$0.1144.45$110.11$124.89
90/95100/105Aug 21$4.22$0.785.41$90.78$104.22
110/115120/125Aug 21$4.15$0.854.88$110.85$124.15
100/105110/115Aug 21$4.14$0.864.81$100.86$114.14
105/110115/120Aug 21$3.93$1.073.67$106.07$118.93
100/105115/120Aug 21$3.65$1.352.70$101.35$118.65
90/95105/110Aug 21$3.57$1.432.50$91.43$108.57
105/110120/125Aug 21$3.35$1.652.03$106.65$123.35
105/110120/125Jul 17$3.12$1.881.66$106.88$123.12
100/105120/125Aug 21$3.07$1.931.59$101.93$123.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.38$4.6212.16
$110.00$115.00$120.00Aug 21$0.49$4.519.20
$105.00$110.00$115.00Aug 21$0.53$4.478.43
$115.00$120.00$125.00Aug 21$0.58$4.427.62
$100.00$105.00$110.00Aug 21$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.18$4.8226.78
$100.00$105.00$110.00Aug 21$0.28$4.7216.86
$115.00$120.00$125.00Aug 21$0.35$4.6513.29
$95.00$100.00$105.00Jul 17$0.49$4.519.20
$90.00$95.00$100.00Jul 17$0.67$4.336.46

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 $-0.30, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Jul 17-$0.30$4.70
$120.00$125.001:2Aug 21-$0.35$4.65
$115.00$120.001:2Aug 21-$0.47$4.53
$110.00$115.001:2Aug 21-$1.26$3.74
$105.00$110.001:2Aug 21-$2.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.46$4.54
$95.00$90.001:2Jul 17-$1.05$3.95
$100.00$95.001:2Aug 21-$1.97$3.03
$110.00$105.001:2Aug 21-$2.55$2.45
$120.00$115.001:2Jul 17-$3.65$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.22%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$4.500.443.2%4.22%7.45%54251
$115.00Aug 21$2.750.327.9%2.58%10.50%5223
$120.00Aug 21$1.400.2212.6%1.31%13.93%5217
$125.00Aug 21$0.800.1417.3%0.75%18.06%2172
$110.00Jul 17$0.250.193.2%0.23%3.46%281.0K

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 860 vol/day, 200 traded recently)

LDOS averages only 860 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 $90.00 05-21 call last traded $26.84 on 07/08 (now $25.00/$26.70) — try a limit near $25.85. Also watch the $60.00 12-18 call last traded $48.88 on 07/02 (now $46.10/$49.50) — try a limit near $47.80; the $110.00 12-18 call last traded $11.20 on 07/10 (now $10.20/$11.00) — try a limit near $10.60. Most tradeable put: the $110.00 11-20 put last traded $10.95 on 07/06 (now $11.80/$12.30) — try a limit near $11.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$1.85$3.10$2.48$3.45 07/10$1.85–$11.70$2.48104
$105.00Aug 21$6.80$7.40$7.10$7.65 07/10$4.85–$14.20$7.1070
$105.00Nov 20$10.90$14.00$12.45$13.50 07/10$8.60–$18.25$12.4511
$105.00Dec 18$12.00$14.30$13.15$10.70 06/30$9.70–$19.00$12.0019
$105.00Jan 15$12.70$15.20$13.95$11.70 06/29$10.90–$19.65$12.7014
$105.00Feb 19$14.20$16.30$15.25$13.80 06/30$11.60–$17.20$14.205
$105.00May 21$16.50$19.50$18.00$18.10 07/10$14.30–$24.00$18.008
$110.00Jul 17$0.25$0.50$0.38$1.05 07/10$0.38–$8.15$0.381.0K
$110.00Aug 21$4.50$5.10$4.80$5.28 07/10$3.08–$11.00$4.80251
$110.00Nov 20$9.30$10.10$9.70$9.15 07/10$6.40–$15.10$9.3066
$110.00Dec 18$10.20$11.00$10.60$11.20 07/10$7.05–$15.90$10.601.3K
$110.00Jan 15$10.30$12.80$11.55$9.60 06/26$8.00–$16.65$10.3036
$110.00Feb 19$11.50$13.50$12.50$12.90 07/01$9.90–$14.60$12.502
$110.00May 21$14.00$17.00$15.50$16.85 07/08$12.90–$20.85$15.5039
$100.00Jul 17$6.30$8.60$7.45$8.75 07/07$3.65–$16.25$7.4548
$100.00Aug 21$9.60$10.50$10.05$10.10 07/09$6.95–$17.65$10.0543
$100.00Nov 20$13.50$16.10$14.80$14.90 07/09$10.70–$21.80$14.8017
$100.00Dec 18$14.70$17.30$16.00$17.60 07/02$12.05–$22.50$16.0052
$100.00Jan 15$15.90$18.50$17.20$14.00 06/29$13.30–$23.15$15.9017
$100.00May 21$19.00$22.00$20.50$21.30 07/10$17.00–$27.00$20.50110
$115.00Jul 17$0.05$0.15$0.10$0.25 07/10$0.10–$4.80$0.10237
$115.00Aug 21$2.75$3.30$3.03$3.52 07/10$2.08–$7.60$3.03223
$115.00Nov 20$6.70$8.00$7.35$7.99 07/09$4.85–$12.65$7.3531
$115.00Dec 18$7.30$9.00$8.15$7.20 06/25$5.90–$12.90$7.3023
$115.00Jan 15$8.20$10.80$9.50$9.84 07/09$7.00–$13.90$9.5038
$115.00Feb 19$9.60$11.40$10.50$12.00 06/18$7.90–$12.20$10.501
$115.00May 21$12.00$14.40$13.20$13.80 07/10$10.30–$18.75$13.2052
$95.00Jul 17$10.90$12.80$11.85$6.50 06/30$6.85–$20.90$10.904
$95.00Aug 21$13.00$15.10$14.05$14.47 07/10$9.90–$22.50$14.052
$95.00Nov 20$16.90$19.20$18.05$20.00 06/17$14.20–$25.30$18.051
$95.00Dec 18$17.40$20.20$18.80$17.55 06/23$15.20–$26.00$17.5530
$95.00Jan 15$18.70$21.30$20.00$19.00 07/02$15.75–$26.45$19.0012
$95.00May 21$22.00$25.50$23.75$20.00 06/25$19.25–$30.00$22.002
$120.00Jul 17$0.00$0.40$0.20$0.15 07/08$0.08–$2.63$0.15247
$120.00Aug 21$1.40$2.10$1.75$2.30 07/10$1.23–$5.80$1.75217
$120.00Nov 20$5.70$6.40$6.05$6.54 07/02$3.65–$10.05$6.0530
$120.00Dec 18$6.00$8.20$7.10$8.00 07/10$4.45–$11.35$7.10103
$120.00Jan 15$6.40$9.00$7.70$8.50 07/02$5.65–$12.15$7.7029
$120.00Feb 19$7.70$10.40$9.05$11.00 07/06$6.65–$10.65$9.0518
$120.00May 21$10.00$13.10$11.55$13.65 06/17$8.95–$16.50$11.551
$90.00Jul 17$15.90$18.40$17.15$12.70 06/30$11.50–$25.60$15.902
$90.00Aug 21$17.60$20.00$18.80$26.40 06/15$13.20–$26.50$18.804
$90.00Dec 18$20.20$23.50$21.85$19.15 06/22$18.15–$29.40$20.2058
$90.00Jan 15$22.00$24.20$23.10$30.59 06/15$18.95–$30.00$23.101
$90.00May 21$25.00$26.70$25.85$26.84 07/08$21.45–$33.50$25.859
$125.00Jul 17$0.00$0.05$0.03$0.30 07/08$0.03–$1.38$0.0390
$125.00Aug 21$0.80$1.30$1.05$1.39 07/10$0.68–$3.90$1.05172
$125.00Nov 20$4.40$4.90$4.65$5.50 07/07$2.80–$8.60$4.6515
$125.00Dec 18$5.10$6.40$5.75$5.40 07/10$3.23–$9.20$5.4093
$125.00Jan 15$4.90$7.60$6.25$5.00 06/30$4.50–$10.25$5.005
$125.00May 21$8.50$10.90$9.70$11.73 07/06$7.65–$14.40$9.709
$85.00Aug 21$21.70$24.40$23.05$25.40 06/17$17.35–$31.40$23.0511
$85.00Dec 18$24.40$27.30$25.85$29.70 06/17$21.25–$33.20$25.852
$85.00Jan 15$25.60$28.20$26.90$23.30 06/22$22.10–$33.80$25.602
$130.00Jul 17$0.00$0.20$0.10$0.05 07/07$0.03–$0.70$0.05397
$130.00Aug 21$0.45$1.05$0.75$0.90 07/10$0.30–$2.98$0.7591
$130.00Nov 20$2.10$4.00$3.05$2.50 06/26$2.00–$6.95$2.5016
$130.00Dec 18$2.80$5.50$4.15$4.60 07/08$2.60–$7.45$4.15113
$130.00Jan 15$3.50$5.90$4.70$5.10 07/10$3.65–$8.50$4.7012
$130.00May 21$6.50$10.60$8.55$9.70 07/06$6.70–$12.85$8.5517
$80.00Nov 20$27.90$31.20$29.55$38.16 06/16$24.15–$37.55$29.55--
$80.00Dec 18$28.40$31.70$30.05$28.80 06/22$24.90–$37.75$28.808
$80.00Feb 19$29.70$32.50$31.10$30.06 06/23$26.35–$33.50$30.062
$80.00May 21$32.00$35.50$33.75$33.76 07/02$28.05–$40.70$33.756
$135.00Jul 17$0.00$0.75$0.38$0.55 07/08$0.05–$0.57$0.38178
$135.00Aug 21$0.15$0.75$0.45$0.70 07/02$0.25–$1.93$0.4572
$135.00Nov 20$1.20$4.00$2.60$3.60 07/06$1.55–$5.20$2.6036
$135.00Dec 18$3.00$3.60$3.30$3.80 07/02$1.85–$6.20$3.30145
$135.00Jan 15$2.80$4.40$3.60$4.20 07/10$2.80–$7.25$3.6022
$135.00Feb 19$3.70$6.20$4.95$3.80 06/29$3.58–$6.10$3.802
$135.00May 21$5.50$8.60$7.05$10.61 06/16$5.45–$10.85$7.0516
$75.00Jul 17$30.90$33.40$32.15$31.86 07/08$25.30–$40.00$31.861
$75.00Nov 20$31.70$35.40$33.55$48.50 06/12$28.25–$42.00$33.551
$75.00Dec 18$32.60$35.40$34.00$51.25 06/04$28.75–$42.00$34.001
$75.00Feb 19$33.20$36.90$35.05$34.05 06/23$29.95–$37.45$34.052
$75.00May 21$34.50$39.00$36.75$36.00 07/01$31.90–$44.65$36.0015
$140.00Jul 17$0.00$0.75$0.38$0.40 06/29$0.08–$1.08$0.3844
$140.00Aug 21$0.20$0.75$0.48$0.36 07/02$0.18–$1.28$0.36124
$140.00Nov 20$1.45$2.35$1.90$2.15 07/02$1.08–$4.40$1.9058
$140.00Dec 18$2.25$2.85$2.55$2.75 07/10$1.48–$5.15$2.55813
$140.00Jan 15$2.10$3.80$2.95$3.30 07/10$2.20–$5.60$2.9562
$140.00Feb 19$3.00$5.10$4.05$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$4.60$7.60$6.10$5.40 06/22$5.25–$9.35$5.402
$70.00Jan 15$36.90$40.40$38.65$39.31 06/18$32.90–$46.70$38.652
$70.00May 21$38.70$43.00$40.85$39.00 06/25$35.45–$47.85$39.006
$145.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.03–$1.10$0.0559
$145.00Aug 21$0.00$0.75$0.38$0.25 06/30$0.13–$1.35$0.25132
$145.00Nov 20$1.25$1.80$1.53$2.15 07/06$0.63–$3.70$1.5320
$145.00Dec 18$1.85$2.25$2.05$2.60 07/02$1.05–$4.15$2.0530
$145.00Jan 15$1.55$3.20$2.38$2.60 07/09$1.35–$4.95$2.3818
$145.00Feb 19$2.20$4.30$3.25$4.60 07/06$2.33–$4.45$3.254
$65.00May 21$42.60$47.00$44.80$47.64 06/17$39.05–$52.00$44.803
$150.00Jul 17$0.00$2.15$1.08$0.17 07/10$0.03–$1.08$0.1739
$150.00Aug 21$0.05$0.45$0.25$0.20 07/08$0.15–$0.77$0.20460
$150.00Nov 20$1.00$1.55$1.27$0.85 06/24$0.50–$2.65$1.0070
$150.00Dec 18$1.35$1.80$1.58$1.80 07/10$0.90–$3.18$1.58125
$150.00Jan 15$1.15$2.45$1.80$2.55 07/10$1.20–$4.00$1.8038
$150.00Feb 19$1.65$3.60$2.63$3.20 07/10$1.80–$3.40$2.6321
$150.00May 21$2.80$5.80$4.30$5.51 07/02$3.90–$7.15$4.3013
$60.00Dec 18$46.10$49.50$47.80$48.88 07/02$41.75–$50.25$47.801
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$0.75$1.00$0.88$2.00 07/10$0.88–$6.40$0.8896
$105.00Aug 21$5.00$5.40$5.20$5.22 07/10$3.15–$8.85$5.20135
$105.00Nov 20$9.10$9.70$9.40$9.40 07/08$6.60–$12.25$9.4027
$105.00Dec 18$9.90$10.60$10.25$11.31 07/01$6.85–$13.10$10.2529
$105.00Jan 15$10.10$11.30$10.70$10.84 06/23$7.55–$13.40$10.704
$105.00May 21$11.80$14.30$13.05$13.95 07/09$10.65–$16.30$13.051
$110.00Jul 17$2.85$4.80$3.83$5.20 07/10$2.60–$10.15$3.83137
$110.00Aug 21$7.60$8.10$7.85$8.58 07/10$4.75–$12.15$7.8552
$110.00Nov 20$11.80$12.30$12.05$10.95 07/06$8.20–$15.25$11.8013
$110.00Dec 18$12.50$13.20$12.85$13.05 07/10$8.90–$16.60$12.85155
$110.00Jan 15$12.30$14.70$13.50$12.54 07/06$9.65–$16.10$12.5412
$110.00Feb 19$12.90$14.80$13.85$17.50 06/30$13.40–$17.30$13.851
$110.00May 21$14.10$17.20$15.65$15.75 07/08$12.75–$19.35$15.6513
$100.00Jul 17$0.10$0.35$0.22$0.35 07/10$0.22–$3.28$0.22115
$100.00Aug 21$2.35$3.30$2.83$3.53 07/10$1.93–$6.70$2.83274
$100.00Nov 20$7.00$7.50$7.25$9.10 06/30$4.80–$9.45$7.2549
$100.00Dec 18$7.00$9.40$8.20$8.20 07/09$5.50–$10.40$8.2044
$100.00Jan 15$8.00$9.00$8.50$10.00 06/30$5.85–$10.70$8.505
$100.00Feb 19$8.50$10.90$9.70$11.13 06/22$8.85–$11.60$9.701
$100.00May 21$9.90$13.20$11.55$11.30 07/08$8.60–$13.85$11.3063
$115.00Jul 17$7.80$9.30$8.55$7.60 07/06$4.55–$15.05$7.80298
$115.00Aug 21$10.90$11.70$11.30$11.84 07/10$7.25–$16.15$11.3079
$115.00Nov 20$14.60$15.30$14.95$15.60 07/10$10.85–$18.45$14.9510
$115.00Dec 18$15.40$16.10$15.75$17.85 06/22$11.20–$19.30$15.7533
$115.00Jan 15$15.20$17.80$16.50$9.49 06/10$11.95–$20.00$15.20--
$115.00May 21$17.30$21.30$19.30$17.36 06/17$14.80–$22.25$17.368
$95.00Jul 17$0.00$0.10$0.05$0.25 07/07$0.05–$1.70$0.05167
$95.00Aug 21$1.80$3.00$2.40$2.15 07/09$1.40–$4.35$2.1562
$95.00Nov 20$5.20$5.70$5.45$7.23 06/30$3.80–$7.55$5.4549
$95.00Dec 18$5.80$6.40$6.10$6.00 07/02$3.80–$8.15$6.0021
$95.00Jan 15$6.20$7.00$6.60$8.50 06/25$4.55–$8.45$6.608
$95.00May 21$8.00$10.60$9.30$9.10 07/02$6.90–$11.55$9.1018
$120.00Jul 17$12.70$14.20$13.45$14.23 07/09$7.50–$20.10$13.4529
$120.00Aug 21$13.60$15.90$14.75$15.87 07/09$9.70–$20.10$14.7536
$120.00Nov 20$16.90$19.30$18.10$18.95 07/09$13.10–$22.30$18.107
$120.00Dec 18$17.60$20.00$18.80$18.99 06/23$14.15–$22.85$18.80280
$90.00Jul 17$0.00$1.10$0.55$0.10 07/02$0.08–$0.70$0.1034
$90.00Aug 21$1.00$1.25$1.13$1.02 07/10$0.78–$2.40$1.0273
$90.00Nov 20$3.10$4.60$3.85$3.40 07/06$2.18–$5.35$3.4014
$90.00Dec 18$3.60$5.80$4.70$4.57 07/10$2.50–$6.30$4.57106
$90.00Jan 15$4.60$6.20$5.40$6.75 06/26$3.50–$6.80$5.40194
$90.00May 21$6.10$8.00$7.05$7.99 07/09$5.50–$9.00$7.055
$125.00Jul 17$16.60$19.20$17.90$18.46 07/09$10.75–$24.70$17.903
$125.00Aug 21$17.40$19.70$18.55$20.05 07/09$13.05–$24.90$18.55105
$125.00Nov 20$20.60$22.90$21.75$22.20 07/09$16.50–$26.25$21.7512
$125.00Dec 18$21.20$23.70$22.45$19.90 06/17$17.15–$26.65$21.2078
$125.00Jan 15$21.60$24.30$22.95$25.55 06/22$17.95–$27.80$22.955
$85.00Aug 21$0.35$1.40$0.88$0.80 07/10$0.48–$1.40$0.8012
$85.00Nov 20$2.20$3.20$2.70$3.00 06/23$1.58–$3.83$2.702
$85.00Dec 18$2.60$4.30$3.45$3.10 07/07$1.98–$4.75$3.10311
$85.00Jan 15$2.55$4.10$3.33$4.50 07/01$2.40–$5.40$3.33463
$85.00Feb 19$3.70$5.50$4.60$4.40 07/08$4.00–$5.90$4.4010
$85.00May 21$4.40$7.40$5.90$7.10 06/29$4.15–$7.10$5.9016
$130.00Jul 17$21.60$24.20$22.90$23.46 07/09$15.05–$29.75$22.90--
$130.00Aug 21$22.10$24.60$23.35$24.00 07/09$16.85–$29.60$23.3553
$130.00Nov 20$24.50$26.90$25.70$30.70 06/26$19.70–$30.50$25.7020
$130.00Dec 18$25.50$27.50$26.50$25.94 07/02$20.95–$30.90$25.94101
$130.00Jan 15$25.40$28.10$26.75$27.16 06/18$21.15–$31.20$26.754
$130.00May 21$27.50$30.90$29.20$23.00 06/15$24.00–$33.45$27.505
$80.00Aug 21$0.00$0.75$0.38$0.40 07/08$0.38–$0.98$0.386
$80.00Nov 20$1.55$2.60$2.08$1.85 07/02$1.18–$2.68$1.8520
$80.00Dec 18$1.45$2.80$2.13$3.20 06/29$1.45–$3.30$2.1346
$80.00Jan 15$2.00$3.70$2.85$3.60 06/26$1.38–$3.95$2.856
$80.00Feb 19$2.65$4.30$3.47$3.30 07/08$2.95–$4.30$3.3010
$80.00May 21$3.20$5.20$4.20$5.50 06/25$3.45–$5.45$4.203
$135.00Jul 17$26.60$29.60$28.10$13.30 06/09$20.20–$34.75$26.60--
$135.00Aug 21$26.80$29.40$28.10$30.28 06/23$20.75–$35.15$28.109
$135.00Nov 20$28.60$31.10$29.85$29.99 06/24$23.35–$35.05$29.855
$135.00Dec 18$28.50$31.40$29.95$31.70 06/24$24.00–$35.30$29.9590
$135.00Jan 15$29.50$32.20$30.85$31.91 06/23$24.60–$35.50$30.8511
$135.00May 21$31.00$35.00$33.00$27.60 06/16$27.25–$37.55$31.003
$75.00Jul 17$0.00$2.15$1.08$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.00$0.75$0.38$0.50 06/29$0.25–$1.33$0.3814
$75.00Nov 20$0.70$1.65$1.17$1.30 07/06$0.75–$2.08$1.1711
$75.00Dec 18$1.05$2.05$1.55$0.60 06/02$0.95–$2.10$1.052
$75.00Jan 15$1.25$2.25$1.75$2.04 06/25$1.33–$2.53$1.7518
$75.00May 21$2.35$4.80$3.58$4.85 06/30$2.25–$4.70$3.588
$140.00Jul 17$31.60$34.70$33.15$13.90 06/01$25.15–$39.55$31.60--
$140.00Aug 21$31.70$34.30$33.00$38.85 06/30$25.45–$39.95$33.002
$140.00Nov 20$33.00$35.80$34.40$33.97 06/18$27.25–$39.85$33.979
$140.00Dec 18$33.10$35.70$34.40$36.10 06/23$27.85–$40.05$34.4072
$70.00Aug 21$0.00$2.20$1.10$0.25 07/02$0.25–$1.25$0.252
$70.00Nov 20$0.40$1.15$0.77$0.75 07/09$0.57–$1.68$0.753
$70.00Dec 18$0.45$2.95$1.70$0.95 07/06$0.75–$1.83$0.9517
$70.00Jan 15$0.65$2.10$1.38$1.50 06/22$0.73–$2.03$1.385
$70.00Feb 19$1.00$2.50$1.75$2.23 06/30$1.63–$2.45$1.752
$70.00May 21$1.95$2.95$2.45$2.66 07/08$1.98–$3.43$2.457
$145.00Jul 17$36.60$39.90$38.25$20.30 06/05$30.20–$44.75$36.60--
$145.00Aug 21$36.40$40.50$38.45$37.84 06/18$30.40–$44.90$37.841
$145.00Nov 20$37.20$39.90$38.55$38.25 06/18$31.30–$45.20$38.2516
$145.00Dec 18$37.40$39.80$38.60$31.34 06/15$31.80–$44.95$37.4051
$145.00May 21$39.00$43.30$41.15$45.50 06/29$34.70–$45.95$41.1518
$65.00Nov 20$0.20$0.65$0.43$0.50 07/06$0.43–$1.48$0.4310
$65.00Dec 18$0.10$1.45$0.78$0.30 06/29$0.38–$1.35$0.307
$65.00Feb 19$0.00$3.00$1.50$1.41 06/30$0.85–$2.10$1.413
$150.00Jul 17$41.60$44.20$42.90$40.00 06/17$35.40–$49.55$41.60--
$150.00Aug 21$41.50$44.90$43.20$42.60 07/08$35.10–$50.00$42.601
$150.00Nov 20$41.90$44.90$43.40$42.95 06/18$35.85–$50.15$42.95--
$150.00Dec 18$42.10$44.80$43.45$36.80 06/16$36.05–$50.05$42.1020
$150.00May 21$43.50$47.70$45.60$38.91 06/16$38.25–$50.50$43.505

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 576
Total Puts 110
Put/Call Ratio 0.19
Net Difference 466

Prior's Put/Call Breakdown

Total Calls 413
Total Puts 114
Put/Call Ratio 0.28
Net Difference 299

Prior 7-Day Put/Call Summary

Total Calls 2,764
Total Puts 1,441
Average Put/Call Ratio 0.76
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