Tour v344
LDOS
LEIDOS HLDGS INC
$108.29 +0.07%
$107.55 (-0.68%)🌙
as of 07/16 06:03 PM
(7/16 15:08) ◀
|
Thursday, July 16, 2026 (6:03pm)
January 2026
|
▶
◀ 7/16 18:03

Option Volume

Detail
ℹ
Current (07/16) 542
Calls: 356 (66%)
Puts: 186 (34%)
Prior (07/15) 598
Calls: 318 (53%)
Puts: 280 (47%)
Current vs Prior -9.36%
Calls: +11.95% (Calls)
Puts: -33.57% (Puts)
Prior 7-Day Total 3,823
Calls: 2,249 (59%)
Puts: 1,574 (41%)
Prior 7-Day Average 546
Calls: 321 (59%)
Puts: 224 (41%)
Current vs Prior 7-Day Avg -0.76%
Calls: +10.80%
Puts: -17.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $372.6K
Calls: $192.0K (52%)
Puts: $180.5K (48%)
Prior (07/15) $731.7K
Calls: $268.1K (37%)
Puts: $463.6K (63%)
Current vs Prior -49.08%
Calls: -28.38%
Puts: -61.06%
Prior 7-Day Total $2.96M
Calls: $1.16M (39%)
Puts: $1.80M (61%)
Prior 7-Day Average $422.7K
Calls: $165.3K (39%)
Puts: $257.4K (61%)
Current vs Prior 7-Day Avg -11.86%
Calls: +16.20%
Puts: -29.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.52
Prior (07/15) 0.88
Current vs Prior -40.66%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -38.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 15,030
Calls: 10,604 (71%)
Puts: 4,426 (29%)
Prior (07/15) 4,739
Calls: 3,612 (76%)
Puts: 1,127 (24%)
Current vs Prior +217.16%
Prior 7-Day Total 96,661
Calls: 65,700 (68%)
Puts: 30,961 (32%)
Prior 7-Day Average 13,808
Calls: 9,385 (68%)
Puts: 4,423 (32%)
Current vs Prior 7-Day Avg +8.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.61% | 13.44%5.61% | 13.44%
Prior 6.56% | 13.72%6.56% | 13.72%
Current vs Prior -14.43% | -2.09%-14.43% | -2.09%
Prior 7-Day Avg 6.98% | 14.34%6.98% | 14.34%
Current vs 7-Day Avg -19.52% | -6.33%-19.52% | -6.33%
Prior 7-Day Eod 6.56% | 13.72%6.56% | 13.72%
Current vs 7-Day Eod -14.43% | -2.09%-14.43% | -2.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 61.14% | 13.91%
Calls: 59.52% | 11.04%
Puts: 62.75% | 16.79%
Prior 36.45% | 12.19%
Calls: 36.84% | 7.59%
Puts: 36.07% | 16.79%
Current vs Prior +67.74% | +14.11%
Prior 7-Day Avg 20.04% | 11.39%
Calls: 17.05% | 10.75%
Puts: 23.03% | 12.04%
Current vs 7-Day Avg +205.09% | +22.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (10,604 calls vs 4,426 puts) suggests bullish positioning. Rising open interest (up 217%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 219.2010.00$9.608.3%80.6588

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 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 177.509.80$8.6526.6%11.0048
$105.00Jul 172.704.90$3.8057.9%--0.8896
$95.00Aug 2114.5016.30$15.4011.7%10.824
$100.00Aug 2110.6012.60$11.6017.2%--0.7343
$105.00Aug 217.508.30$7.9010.1%110.6276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1710.5012.60$11.5518.2%180.9812
$115.00Jul 175.207.60$6.4037.5%240.96296
$125.00Aug 2116.2018.60$17.4013.8%--0.84105
$110.00Jul 171.752.80$2.2846.1%50.76136
$120.00Aug 2112.1014.30$13.2016.7%100.7545

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 182, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 217.508.30$7.9010.1%110.6276
$110.00Aug 215.005.60$5.3011.3%110.48212
$120.00Aug 211.852.30$2.0821.6%100.25216
$110.00Jul 170.200.55$0.3892.1%70.241.0K
$115.00Jul 170.000.10$0.05200.0%50.04256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 175.207.60$6.4037.5%240.96296
$105.00Aug 213.804.60$4.2019.0%190.38108
$120.00Jul 1710.5012.60$11.5518.2%180.9812
$95.00Aug 211.451.75$1.6018.8%150.1763
$105.00Jul 170.000.50$0.25200.0%100.1596

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 104.7%, max 430.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21124.5%43.6%185.2%4262
$120.00Jul 17Aug 2193.7%44.0%112.9%13463
$100.00Jul 17Aug 2188.4%45.9%92.9%191
$115.00Jul 17Aug 2167.3%43.6%54.3%6483
$105.00Jul 17Aug 2157.1%42.6%34.0%11172
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21267.0%50.3%430.9%2108
$95.00Jul 17Aug 21114.3%47.7%139.4%19223
$120.00Jul 17Aug 2193.7%44.0%112.9%2857
$100.00Jul 17Aug 2188.4%45.9%92.9%10351
$115.00Jul 17Aug 2167.3%43.6%54.3%32384

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 28.41, avg 5.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.33$4.67$0.3314.15$110.33
$120.00$125.00Aug 21$0.88$4.12$0.884.68$120.88
$115.00$120.00Aug 21$1.22$3.78$1.223.10$116.22
$110.00$115.00Aug 21$2.00$3.00$2.001.50$112.00
$105.00$110.00Aug 21$2.60$2.40$2.600.92$107.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 17$0.17$4.83$0.1728.41$104.83
$95.00$90.00Aug 21$0.67$4.33$0.676.46$94.33
$100.00$95.00Aug 21$1.12$3.88$1.123.46$98.88
$105.00$100.00Aug 21$1.48$3.52$1.482.38$103.52
$110.00$105.00Jul 17$2.03$2.97$2.031.46$107.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 32.33, avg 3.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$4.85$4.85$0.1532.33$104.85
$95.00$100.00Aug 21$3.80$3.80$1.203.17$98.80
$100.00$105.00Aug 21$3.70$3.70$1.302.85$103.70
$105.00$110.00Jul 17$3.42$3.42$1.582.16$108.42
$105.00$110.00Aug 21$2.60$2.60$2.401.08$107.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$4.20$4.20$0.805.25$120.80
$115.00$110.00Jul 17$4.12$4.12$0.884.68$110.88
$120.00$115.00Aug 21$3.60$3.60$1.402.57$116.40
$115.00$110.00Aug 21$2.95$2.95$2.051.44$112.05
$110.00$105.00Aug 21$2.45$2.45$2.550.96$107.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.79, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.17124.5%43.6%
$120.00Jul 17Aug 21$2.0593.7%44.0%
$100.00Jul 17Aug 21$2.9588.4%45.9%
$115.00Jul 17Aug 21$3.2567.3%43.6%
$105.00Jul 17Aug 21$4.1057.1%42.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.40267.0%50.3%
$95.00Jul 17Aug 21$1.57114.3%47.7%
$120.00Jul 17Aug 21$1.6593.7%44.0%
$100.00Jul 17Aug 21$2.6488.4%45.9%
$115.00Jul 17Aug 21$3.2067.3%43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.46% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$0.38$2.28$2.66$107.34$112.662.46%
$105.00Jul 17$3.80$0.25$4.05$100.95$109.053.74%
$115.00Jul 17$0.05$6.40$6.45$108.55$121.455.96%
$100.00Jul 17$8.65$0.08$8.73$91.27$108.738.06%
$120.00Jul 17$0.03$11.55$11.58$108.42$131.5810.69%
$110.00Aug 21$5.30$6.65$11.95$98.05$121.9511.04%
$105.00Aug 21$7.90$4.20$12.10$92.90$117.1011.17%
$115.00Aug 21$3.30$9.60$12.90$102.10$127.9011.91%
$100.00Aug 21$11.60$2.72$14.32$85.68$114.3213.22%
$120.00Aug 21$2.08$13.20$15.28$104.72$135.2814.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.58% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$105.00Jul 17$0.38$0.25$0.63$104.37$110.63
$110.00$90.00Jul 17$0.38$0.53$0.91$89.09$110.91
$125.00$90.00Aug 21$1.20$0.93$2.13$87.87$127.13
$125.00$95.00Aug 21$1.20$1.60$2.80$92.20$127.80
$120.00$90.00Aug 21$2.08$0.93$3.01$86.99$123.01
$120.00$95.00Aug 21$2.08$1.60$3.68$91.32$123.68
$125.00$100.00Aug 21$1.20$2.72$3.92$96.08$128.92
$115.00$90.00Aug 21$3.30$0.93$4.23$85.77$119.23
$120.00$100.00Aug 21$2.08$2.72$4.80$95.20$124.80
$115.00$95.00Aug 21$3.30$1.60$4.90$90.10$119.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 6.94, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Aug 21$4.37$0.636.94$90.63$104.37
110/115120/125Aug 21$3.83$1.173.27$111.17$123.83
95/100105/110Aug 21$3.72$1.282.91$96.28$108.72
105/110115/120Aug 21$3.67$1.332.76$106.33$118.67
100/105110/115Aug 21$3.48$1.522.29$101.52$113.48
105/110120/125Aug 21$3.33$1.671.99$106.67$123.33
90/95105/110Aug 21$3.27$1.731.89$91.73$108.27
95/100110/115Aug 21$3.12$1.881.66$96.88$113.12
100/105115/120Aug 21$2.70$2.301.17$102.30$117.70
90/95110/115Aug 21$2.67$2.331.15$92.33$112.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.10$4.9049.00
$110.00$115.00$120.00Jul 17$0.31$4.6915.13
$115.00$120.00$125.00Aug 21$0.34$4.6613.71
$105.00$110.00$115.00Aug 21$0.60$4.407.33
$110.00$115.00$120.00Aug 21$0.78$4.225.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.12$4.8840.67
$95.00$100.00$105.00Aug 21$0.36$4.6412.89
$90.00$95.00$100.00Aug 21$0.45$4.5510.11
$105.00$110.00$115.00Aug 21$0.50$4.509.00
$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 $-0.01, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Jul 17-$0.01$4.99
$120.00$125.001:2Jul 17-$0.03$4.97
$120.00$125.001:2Aug 21-$0.32$4.68
$115.00$120.001:2Aug 21-$0.86$4.14
$110.00$115.001:2Aug 21-$1.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.26$4.74
$100.00$95.001:2Aug 21-$0.48$4.52
$95.00$90.001:2Jul 17-$1.03$3.97
$105.00$100.001:2Aug 21-$1.24$3.76
$120.00$115.001:2Jul 17-$1.25$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.62%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$5.000.481.6%4.62%6.20%11212
$115.00Aug 21$2.900.356.2%2.68%8.87%1227
$120.00Aug 21$1.850.2510.8%1.71%12.52%10216
$125.00Aug 21$1.000.1615.4%0.92%16.35%3172
$110.00Jul 17$0.200.241.6%0.18%1.76%71.0K

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, 198 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 $75.00 11-20 call last traded $48.50 on 06/12 (now $34.30/$36.60) — try a limit near $35.45. Also watch the $70.00 01-15 call last traded $39.31 on 06/18 (now $38.70/$41.50) — try a limit near $39.31; the $75.00 02-19 call last traded $34.05 on 06/23 (now $35.20/$38.00) — try a limit near $35.20. Most tradeable put: the $115.00 12-18 put last traded $17.85 on 06/22 (now $14.40/$15.10) — try a limit near $14.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$0.20$0.55$0.38$1.05 07/10$0.38–$4.05$0.381.0K
$110.00Aug 21$5.00$5.60$5.30$5.28 07/10$3.08–$7.05$5.28212
$110.00Nov 20$9.80$10.80$10.30$9.15 07/10$6.40–$11.60$9.8067
$110.00Dec 18$10.60$11.80$11.20$11.20 07/10$7.05–$12.55$11.201.2K
$110.00Jan 15$11.00$13.60$12.30$9.60 06/26$8.00–$13.20$11.0036
$110.00Feb 19$11.90$14.70$13.30$12.90 07/01$9.90–$14.60$12.903
$110.00May 21$15.00$17.90$16.45$16.85 07/08$12.90–$17.10$16.4539
$105.00Jul 17$2.70$4.90$3.80$3.45 07/10$1.85–$6.85$3.4596
$105.00Aug 21$7.50$8.30$7.90$7.65 07/10$4.85–$9.20$7.6576
$105.00Nov 20$12.30$14.30$13.30$13.50 07/10$8.60–$13.85$13.3011
$105.00Dec 18$13.30$15.10$14.20$10.70 06/30$9.70–$14.95$13.3019
$105.00Jan 15$13.70$16.00$14.85$11.70 06/29$10.90–$15.55$13.7014
$105.00Feb 19$15.20$17.20$16.20$13.80 06/30$11.60–$17.20$15.205
$105.00May 21$17.50$20.90$19.20$18.10 07/10$14.30–$19.65$18.1012
$115.00Jul 17$0.00$0.10$0.05$0.25 07/10$0.05–$1.95$0.05256
$115.00Aug 21$2.90$3.70$3.30$3.52 07/10$2.08–$4.90$3.30227
$115.00Nov 20$7.80$8.60$8.20$7.99 07/09$4.85–$9.30$7.9932
$115.00Dec 18$8.80$9.60$9.20$7.20 06/25$5.90–$10.30$8.8023
$115.00Jan 15$9.10$10.60$9.85$9.84 07/09$7.00–$10.80$9.8438
$115.00Feb 19$10.30$12.10$11.20$12.00 06/18$7.90–$12.20$11.201
$115.00May 21$13.00$15.10$14.05$13.80 07/10$10.30–$15.05$13.8052
$100.00Jul 17$7.50$9.80$8.65$8.75 07/07$3.65–$10.55$8.6548
$100.00Aug 21$10.60$12.60$11.60$10.10 07/09$6.95–$12.90$10.6043
$100.00Nov 20$14.90$17.20$16.05$14.90 07/09$10.70–$16.80$14.9017
$100.00Dec 18$15.70$18.20$16.95$17.60 07/02$12.05–$17.90$16.9552
$100.00Jan 15$16.70$18.80$17.75$14.00 06/29$13.30–$18.50$16.7017
$100.00May 21$19.50$22.50$21.00$21.30 07/10$17.00–$22.55$21.00108
$120.00Jul 17$0.00$0.05$0.03$0.15 07/08$0.03–$0.88$0.03247
$120.00Aug 21$1.85$2.30$2.08$2.30 07/10$1.23–$3.25$2.08216
$120.00Nov 20$6.10$6.90$6.50$6.54 07/02$3.65–$7.30$6.5030
$120.00Dec 18$6.60$7.80$7.20$8.00 07/10$4.45–$8.45$7.20103
$120.00Jan 15$7.00$8.70$7.85$8.50 07/02$5.65–$9.05$7.8529
$120.00Feb 19$8.40$10.20$9.30$11.00 07/06$6.65–$10.65$9.3018
$120.00May 21$11.00$13.20$12.10$13.65 06/17$8.95–$13.05$12.106
$95.00Jul 17$12.40$14.60$13.50$6.50 06/30$6.85–$14.70$12.404
$95.00Aug 21$14.50$16.30$15.40$14.47 07/10$9.90–$16.60$14.504
$95.00Nov 20$17.90$20.40$19.15$20.00 06/17$14.20–$20.00$19.151
$95.00Dec 18$19.10$21.30$20.20$17.55 06/23$15.20–$20.95$19.1030
$95.00Jan 15$19.70$22.00$20.85$19.00 07/02$15.75–$21.50$19.7012
$95.00May 21$23.00$26.10$24.55$20.00 06/25$19.25–$25.25$23.002
$125.00Jul 17$0.00$0.05$0.03$0.30 07/08$0.03–$0.48$0.0390
$125.00Aug 21$1.00$1.40$1.20$1.39 07/10$0.68–$2.17$1.20172
$125.00Nov 20$3.80$5.40$4.60$5.50 07/07$2.80–$6.25$4.6015
$125.00Dec 18$4.50$6.20$5.35$5.40 07/10$3.23–$6.55$5.3593
$125.00Jan 15$5.70$7.10$6.40$5.00 06/30$4.50–$7.35$5.705
$125.00May 21$9.00$11.40$10.20$11.73 07/06$7.65–$11.35$10.209
$90.00Jul 17$17.40$19.80$18.60$12.70 06/30$11.50–$19.60$17.401
$90.00Aug 21$18.50$21.10$19.80$26.40 06/15$13.20–$21.05$19.805
$90.00Dec 18$22.50$25.00$23.75$19.15 06/22$18.15–$24.65$22.5058
$90.00Jan 15$23.00$25.60$24.30$30.59 06/15$18.95–$25.15$24.301
$90.00May 21$25.50$29.50$27.50$26.84 07/08$21.45–$28.50$26.8423
$130.00Jul 17$0.00$0.35$0.18$0.05 07/07$0.03–$0.50$0.05397
$130.00Aug 21$0.55$0.95$0.75$0.90 07/10$0.30–$1.58$0.7592
$130.00Nov 20$3.20$4.20$3.70$2.50 06/26$2.00–$4.50$3.2018
$130.00Dec 18$4.10$5.00$4.55$4.60 07/08$2.60–$5.85$4.55113
$130.00Jan 15$5.00$5.70$5.35$5.10 07/10$3.65–$6.05$5.1012
$130.00May 21$7.50$9.90$8.70$9.70 07/06$6.70–$9.85$8.7017
$85.00Aug 21$23.20$25.60$24.40$25.40 06/17$17.35–$25.40$24.4011
$85.00Dec 18$26.30$28.80$27.55$29.70 06/17$21.25–$28.15$27.553
$85.00Jan 15$26.50$29.00$27.75$23.30 06/22$22.10–$28.65$26.502
$135.00Jul 17$0.00$0.15$0.08$0.55 07/08$0.05–$0.57$0.08178
$135.00Aug 21$0.25$0.75$0.50$0.70 07/02$0.25–$1.20$0.5072
$135.00Nov 20$2.55$3.20$2.88$3.60 07/06$1.55–$3.60$2.8836
$135.00Dec 18$3.20$3.90$3.55$3.80 07/02$1.85–$4.45$3.55145
$135.00Jan 15$3.50$4.70$4.10$4.20 07/10$2.80–$4.80$4.1026
$135.00Feb 19$3.80$6.30$5.05$3.80 06/29$3.58–$6.10$3.802
$135.00May 21$6.50$8.50$7.50$10.61 06/16$5.45–$8.50$7.5017
$80.00Nov 20$29.90$32.30$31.10$38.16 06/16$24.15–$31.75$31.10--
$80.00Dec 18$30.00$32.60$31.30$28.80 06/22$24.90–$32.20$30.008
$80.00Feb 19$31.30$34.00$32.65$30.06 06/23$26.35–$33.50$31.302
$80.00May 21$32.50$36.50$34.50$33.76 07/02$28.05–$35.40$33.766
$140.00Jul 17$0.00$1.55$0.78$0.40 06/29$0.08–$1.08$0.4043
$140.00Aug 21$0.05$0.40$0.23$0.36 07/02$0.18–$0.70$0.23124
$140.00Nov 20$1.65$2.45$2.05$2.15 07/02$1.08–$2.80$2.0558
$140.00Dec 18$1.70$3.10$2.40$2.75 07/10$1.48–$3.75$2.401.1K
$140.00Jan 15$2.50$3.70$3.10$3.30 07/10$2.20–$4.15$3.1062
$140.00Feb 19$2.95$4.90$3.93$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$5.00$7.40$6.20$5.40 06/22$5.25–$7.60$5.402
$75.00Jul 17$31.80$34.80$33.30$31.86 07/08$25.30–$34.20$31.861
$75.00Nov 20$34.30$36.60$35.45$48.50 06/12$28.25–$36.05$35.451
$75.00Dec 18$34.10$37.10$35.60$51.25 06/04$28.75–$36.55$35.601
$75.00Feb 19$35.20$38.00$36.60$34.05 06/23$29.95–$37.45$35.202
$75.00May 21$36.00$40.30$38.15$36.00 07/01$31.90–$39.25$36.0015
$145.00Jul 17$0.00$1.05$0.53$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$0.25137
$145.00Nov 20$0.85$1.90$1.38$2.15 07/06$0.63–$2.17$1.3820
$145.00Dec 18$1.40$2.40$1.90$2.60 07/02$1.05–$2.90$1.9030
$145.00Jan 15$1.90$3.00$2.45$2.60 07/09$1.35–$3.20$2.4518
$145.00Feb 19$2.45$4.00$3.23$4.60 07/06$2.33–$4.45$3.234
$70.00Jan 15$38.70$41.50$40.10$39.31 06/18$32.90–$41.10$39.312
$70.00May 21$40.00$44.00$42.00$39.00 06/25$35.45–$43.30$40.006
$150.00Jul 17$0.00$0.50$0.25$0.17 07/10$0.03–$1.08$0.1739
$150.00Aug 21$0.00$0.75$0.38$0.20 07/08$0.15–$0.75$0.20459
$150.00Nov 20$0.65$1.70$1.18$0.85 06/24$0.50–$1.95$0.8570
$150.00Dec 18$0.75$1.85$1.30$1.80 07/10$0.90–$2.10$1.30125
$150.00Jan 15$1.70$2.50$2.10$2.55 07/10$1.20–$2.58$2.1038
$150.00Feb 19$2.10$3.30$2.70$3.20 07/10$1.80–$3.40$2.7021
$150.00May 21$3.20$5.40$4.30$5.51 07/02$3.90–$5.60$4.3013
$65.00May 21$44.00$48.50$46.25$47.64 06/17$39.05–$47.30$46.253
$155.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--3
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$1.75$2.80$2.28$5.20 07/10$2.28–$10.15$2.28136
$110.00Aug 21$6.30$7.00$6.65$8.58 07/10$6.65–$12.15$6.6554
$110.00Nov 20$10.80$11.40$11.10$10.95 07/06$10.80–$15.25$10.9515
$110.00Dec 18$11.50$12.20$11.85$13.05 07/10$11.50–$16.60$11.85155
$110.00Jan 15$11.10$13.00$12.05$12.54 07/06$12.05–$16.10$12.0512
$110.00Feb 19$12.20$14.10$13.15$17.50 06/30$13.15–$17.30$13.151
$110.00May 21$13.60$16.20$14.90$15.75 07/08$14.90–$19.35$14.9013
$105.00Jul 17$0.00$0.50$0.25$2.00 07/10$0.25–$6.40$0.2596
$105.00Aug 21$3.80$4.60$4.20$5.22 07/10$4.10–$8.85$4.20108
$105.00Nov 20$8.30$8.90$8.60$9.40 07/08$8.30–$12.25$8.6027
$105.00Dec 18$9.00$9.70$9.35$11.31 07/01$8.95–$13.10$9.3529
$105.00Jan 15$8.80$10.50$9.65$10.84 06/23$9.65–$13.40$9.654
$105.00May 21$11.20$13.70$12.45$13.95 07/09$12.45–$16.30$12.451
$115.00Jul 17$5.20$7.60$6.40$7.60 07/06$6.40–$15.05$6.40296
$115.00Aug 21$9.20$10.00$9.60$11.84 07/10$9.60–$16.15$9.6088
$115.00Nov 20$12.60$14.20$13.40$15.60 07/10$13.40–$18.45$13.4010
$115.00Dec 18$14.40$15.10$14.75$17.85 06/22$14.45–$19.30$14.7533
$115.00Jan 15$14.00$15.80$14.90$9.49 06/10$14.90–$20.00$14.00--
$115.00May 21$16.50$19.00$17.75$17.36 06/17$17.75–$22.25$17.368
$100.00Jul 17$0.00$0.15$0.08$0.35 07/10$0.08–$3.28$0.08114
$100.00Aug 21$2.55$2.90$2.72$3.53 07/10$2.58–$6.70$2.72237
$100.00Nov 20$5.10$6.80$5.95$9.10 06/30$5.95–$9.45$5.9549
$100.00Dec 18$6.90$7.60$7.25$8.20 07/09$7.05–$10.40$7.2550
$100.00Jan 15$7.00$8.30$7.65$10.00 06/30$7.65–$10.70$7.657
$100.00Feb 19$7.70$9.40$8.55$11.13 06/22$8.55–$11.60$8.551
$100.00May 21$9.00$11.40$10.20$11.30 07/08$10.20–$13.85$10.2063
$120.00Jul 17$10.50$12.60$11.55$14.23 07/09$11.15–$20.10$11.5512
$120.00Aug 21$12.10$14.30$13.20$15.87 07/09$13.20–$20.10$13.2045
$120.00Nov 20$16.60$18.00$17.30$18.95 07/09$16.80–$22.30$17.307
$120.00Dec 18$16.60$19.00$17.80$18.99 06/23$17.40–$22.85$17.80280
$120.00May 21$19.50$22.60$21.05--$21.05–$21.05—$19.5030
$95.00Jul 17$0.00$0.05$0.03$0.25 07/07$0.03–$1.70$0.03160
$95.00Aug 21$1.45$1.75$1.60$2.15 07/09$1.53–$4.35$1.6063
$95.00Nov 20$4.60$5.10$4.85$7.23 06/30$4.75–$7.55$4.8550
$95.00Dec 18$5.10$5.90$5.50$6.00 07/02$5.35–$8.15$5.5021
$95.00Jan 15$5.20$6.50$5.85$8.50 06/25$5.85–$8.45$5.858
$95.00May 21$7.20$9.40$8.30$9.10 07/02$8.30–$11.55$8.3018
$125.00Jul 17$14.90$18.60$16.75$18.46 07/09$15.65–$24.70$16.753
$125.00Aug 21$16.20$18.60$17.40$20.05 07/09$17.20–$24.90$17.40105
$125.00Nov 20$19.40$21.50$20.45$22.20 07/09$20.20–$26.25$20.4512
$125.00Dec 18$20.40$22.60$21.50$19.90 06/17$21.10–$26.65$20.4078
$125.00Jan 15$20.50$23.10$21.80$25.55 06/22$21.65–$27.80$21.805
$90.00Jul 17$0.00$1.05$0.53$0.10 07/02$0.08–$0.70$0.1035
$90.00Aug 21$0.70$1.15$0.93$1.02 07/10$0.85–$2.40$0.9373
$90.00Nov 20$2.80$3.80$3.30$3.40 07/06$3.20–$5.35$3.3014
$90.00Dec 18$3.70$4.40$4.05$4.57 07/10$3.85–$6.30$4.05106
$90.00Jan 15$3.90$5.00$4.45$6.75 06/26$4.40–$6.80$4.45194
$90.00May 21$5.50$7.70$6.60$7.99 07/09$6.60–$9.00$6.605
$130.00Jul 17$20.20$23.60$21.90$23.46 07/09$20.65–$29.75$21.90--
$130.00Aug 21$20.60$23.20$21.90$24.00 07/09$21.65–$29.60$21.9053
$130.00Nov 20$23.20$25.20$24.20$30.70 06/26$24.05–$30.50$24.2020
$130.00Dec 18$23.70$26.20$24.95$25.94 07/02$24.60–$30.90$24.9530
$130.00Jan 15$24.20$26.70$25.45$27.16 06/18$25.00–$31.20$25.454
$130.00May 21$26.50$30.00$28.25$23.00 06/15$27.50–$33.45$26.505
$85.00Aug 21$0.30$0.65$0.48$0.80 07/10$0.48–$1.40$0.4812
$85.00Nov 20$1.55$2.55$2.05$3.00 06/23$2.05–$3.83$2.052
$85.00Dec 18$2.15$3.20$2.68$3.10 07/07$2.68–$4.75$2.68311
$85.00Jan 15$2.20$3.70$2.95$4.50 07/01$2.95–$5.40$2.95463
$85.00Feb 19$2.75$4.50$3.63$4.40 07/08$3.63–$5.90$3.6310
$85.00May 21$4.00$6.70$5.35$7.10 06/29$5.15–$7.10$5.3515
$135.00Jul 17$25.00$28.60$26.80$13.30 06/09$26.30–$34.75$25.00--
$135.00Aug 21$25.40$27.90$26.65$30.28 06/23$26.15–$35.15$26.659
$135.00Nov 20$27.20$29.80$28.50$29.99 06/24$27.90–$35.05$28.505
$135.00Dec 18$27.70$30.20$28.95$31.70 06/24$28.50–$35.30$28.9590
$135.00Jan 15$28.10$30.70$29.40$31.91 06/23$29.10–$35.50$29.4011
$135.00May 21$30.00$34.00$32.00$27.60 06/16$31.25–$37.55$30.003
$80.00Aug 21$0.00$0.75$0.38$0.40 07/08$0.38–$0.98$0.386
$80.00Nov 20$1.55$1.85$1.70$1.85 07/02$1.58–$2.68$1.7020
$80.00Dec 18$1.20$2.25$1.73$3.20 06/29$1.73–$3.30$1.7346
$80.00Jan 15$1.45$2.85$2.15$3.60 06/26$2.15–$3.95$2.156
$80.00Feb 19$1.95$3.50$2.73$3.30 07/08$2.73–$4.30$2.7310
$80.00May 21$3.10$4.90$4.00$5.50 06/25$3.95–$5.45$4.003
$140.00Jul 17$30.20$33.60$31.90$13.90 06/01$30.95–$39.55$30.20--
$140.00Aug 21$30.30$33.20$31.75$38.85 06/30$31.05–$39.95$31.752
$140.00Nov 20$31.50$34.20$32.85$33.97 06/18$32.20–$39.85$32.859
$140.00Dec 18$31.80$34.30$33.05$36.10 06/23$32.65–$40.05$33.0572
$75.00Jul 17$0.00$2.15$1.08$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.00$2.25$1.13$0.50 06/29$0.25–$1.33$0.5014
$75.00Nov 20$0.95$1.50$1.23$1.30 07/06$1.05–$2.08$1.2311
$75.00Dec 18$0.95$1.75$1.35$0.60 06/02$1.35–$2.10$0.952
$75.00Jan 15$1.05$2.25$1.65$2.04 06/25$1.65–$2.53$1.6518
$75.00May 21$1.20$3.70$2.45$4.85 06/30$2.45–$4.70$2.458
$145.00Jul 17$35.20$38.20$36.70$20.30 06/05$36.00–$44.75$35.20--
$145.00Aug 21$34.70$38.80$36.75$37.84 06/18$35.80–$44.90$36.751
$145.00Nov 20$36.00$38.70$37.35$38.25 06/18$36.75–$45.20$37.3516
$145.00Dec 18$36.30$38.80$37.55$31.34 06/15$37.15–$44.95$36.3051
$145.00May 21$38.70$42.40$40.55$45.50 06/29$38.75–$45.95$40.5518
$70.00Aug 21$0.00$2.20$1.10$0.25 07/02$0.25–$1.25$0.252
$70.00Nov 20$0.45$1.05$0.75$0.75 07/09$0.57–$1.68$0.753
$70.00Dec 18$0.45$1.40$0.93$0.95 07/06$0.80–$1.83$0.9317
$70.00Jan 15$0.55$1.65$1.10$1.50 06/22$1.10–$2.03$1.105
$70.00Feb 19$1.00$2.25$1.63$2.23 06/30$1.50–$2.45$1.632
$70.00May 21$1.95$3.30$2.63$2.66 07/08$2.45–$3.43$2.637
$150.00Jul 17$40.20$43.50$41.85$40.00 06/17$41.00–$49.55$40.20--
$150.00Aug 21$40.00$43.60$41.80$42.60 07/08$41.10–$50.00$41.801
$150.00Nov 20$40.60$43.20$41.90$42.95 06/18$41.25–$50.15$41.90--
$150.00Dec 18$40.90$44.20$42.55$36.80 06/16$41.55–$50.05$40.9021
$150.00May 21$42.40$45.60$44.00$38.91 06/16$43.30–$50.50$42.405
$65.00Nov 20$0.00$1.05$0.53$0.50 07/06$0.43–$1.48$0.5011
$65.00Dec 18$0.05$1.00$0.53$0.30 06/29$0.38–$1.35$0.307

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 356
Total Puts 186
Put/Call Ratio 0.52
Net Difference 170

Prior's Put/Call Breakdown

Total Calls 318
Total Puts 280
Put/Call Ratio 0.88
Net Difference 38

Prior 7-Day Put/Call Summary

Total Calls 2,249
Total Puts 1,574
Average Put/Call Ratio 0.85
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