NEW Tour v246
LDOS
LEIDOS HLDGS INC
$102.50 +2.05%
(6/29 18:02) ◀
|
Tuesday, June 30, 2026 (3:05pm)
January 2026
|
▶
◀ 6/30 15:06

Option Volume

Detail
ℹ
Current (06/30 3:05pm) 3,383
Calls: 3,227 (95%)
Puts: 156 (5%)
Prior (06/29) 506
Calls: 337 (67%)
Puts: 169 (33%)
Current vs Prior +568.58%
Calls: +857.57% (Calls)
Puts: -7.69% (Puts)
Prior 7-Day Total 6,134
Calls: 3,968 (65%)
Puts: 2,166 (35%)
Prior 7-Day Average 876
Calls: 566 (65%)
Puts: 309 (35%)
Current vs Prior 7-Day Avg +286.06%
Calls: +469.28%
Puts: -49.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 3:05pm) $484.1K
Calls: $399.3K (82%)
Puts: $84.8K (18%)
Prior (06/29) $267.1K
Calls: $138.4K (52%)
Puts: $128.7K (48%)
Current vs Prior +81.27%
Calls: +188.51%
Puts: -34.07%
Prior 7-Day Total $3.02M
Calls: $1.13M (37%)
Puts: $1.89M (63%)
Prior 7-Day Average $430.8K
Calls: $160.8K (37%)
Puts: $270.0K (63%)
Current vs Prior 7-Day Avg +12.38%
Calls: +148.30%
Puts: -68.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 3:05pm) 0.05
Prior (06/29) 0.50
Current vs Prior -90.36%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -92.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 3:05pm) 11,840
Calls: 6,893 (58%)
Puts: 4,947 (42%)
Prior (06/29) 11,588
Calls: 6,741 (58%)
Puts: 4,847 (42%)
Current vs Prior +2.17%
Prior 7-Day Total 75,969
Calls: 45,036 (59%)
Puts: 30,933 (41%)
Prior 7-Day Average 10,852
Calls: 6,433 (59%)
Puts: 4,419 (41%)
Current vs Prior 7-Day Avg +9.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.37% | 15.22%
Prior 9.76% | 15.75%
Current vs Prior -3.99% | -3.35%
Prior 7-Day Avg 8.88% | 14.28%
Current vs 7-Day Avg +5.52% | +6.60%
Prior 7-Day Eod 9.76% | 15.75%
Current vs 7-Day Eod -3.99% | -3.35%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.35% | 11.84%
Calls: 12.00% | 7.23%
Puts: 8.70% | 16.44%
Prior 17.58% | 10.21%
Calls: 19.51% | 12.24%
Puts: 15.65% | 8.19%
Current vs Prior -41.13% | +15.96%
Prior 7-Day Avg 20.49% | 11.79%
Calls: 17.88% | 13.95%
Puts: 23.11% | 9.63%
Current vs 7-Day Avg -49.50% | +0.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($399.3K) vs puts ($84.8K). Elevated premium activity with dollar volume up 81% vs prior. Unusually high activity with volume up 569% vs prior - elevated interest. Volume explosion - 286% above 7-day average (3,383 vs avg 876).

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.7%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 174.404.80$4.608.7%60.5979

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. 7 found (avg delta 0.82, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 1712.8015.10$13.9516.5%10.931
$95.00Jul 178.0010.30$9.1525.1%40.84--
$100.00Jul 174.705.30$5.0012.0%60.6547
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1715.6018.00$16.8014.3%--1.0032
$115.00Jul 1711.2012.90$12.0514.1%--0.92300
$110.00Jul 176.808.90$7.8526.8%30.80147
$105.00Jul 174.404.80$4.608.7%60.5979

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 3.1K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.851.05$0.9521.1%2.9K0.21163
$105.00Jul 172.252.70$2.4818.1%970.4265
$115.00Jul 170.200.65$0.43104.7%100.10214
$100.00Jul 174.705.30$5.0012.0%60.6547
$95.00Jul 178.0010.30$9.1525.1%40.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.601.00$0.8050.0%270.17149
$100.00Jul 171.802.30$2.0524.4%190.3599
$105.00Jul 174.404.80$4.608.7%60.5979
$110.00Jul 176.808.90$7.8526.8%30.80147
$90.00Jul 170.150.50$0.33106.1%20.0738

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 40.67, avg 9.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Jul 17$0.12$4.88$0.1240.67$125.12
$115.00$120.00Jul 17$0.30$4.70$0.3015.67$115.30
$110.00$115.00Jul 17$0.52$4.48$0.528.62$110.52
$105.00$110.00Jul 17$1.53$3.47$1.532.27$106.53
$100.00$105.00Jul 17$2.52$2.48$2.520.98$102.52
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.47$4.53$0.479.64$94.53
$100.00$95.00Jul 17$1.25$3.75$1.253.00$98.75
$105.00$100.00Jul 17$2.55$2.45$2.550.96$102.45
$110.00$105.00Jul 17$3.25$1.75$3.250.54$106.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 24.00, avg 4.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Jul 17$4.80$4.80$0.2024.00$94.80
$95.00$100.00Jul 17$4.15$4.15$0.854.88$99.15
$100.00$105.00Jul 17$2.52$2.52$2.481.02$102.52
$105.00$110.00Jul 17$1.53$1.53$3.470.44$106.53
$110.00$115.00Jul 17$0.52$0.52$4.480.12$110.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$4.75$4.75$0.2519.00$115.25
$115.00$110.00Jul 17$4.20$4.20$0.805.25$110.80
$110.00$105.00Jul 17$3.25$3.25$1.751.86$106.75
$105.00$100.00Jul 17$2.55$2.55$2.451.04$102.45
$100.00$95.00Jul 17$1.25$1.25$3.750.33$98.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.88% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Jul 17$5.00$2.05$7.05$92.95$107.056.88%
$105.00Jul 17$2.48$4.60$7.08$97.92$112.086.91%
$110.00Jul 17$0.95$7.85$8.80$101.20$118.808.59%
$95.00Jul 17$9.15$0.80$9.95$85.05$104.959.71%
$115.00Jul 17$0.43$12.05$12.48$102.52$127.4812.18%
$90.00Jul 17$13.95$0.33$14.28$75.72$104.2813.93%
$120.00Jul 17$0.13$16.80$16.93$103.07$136.9316.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.74% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$90.00Jul 17$0.43$0.33$0.76$89.24$115.76
$115.00$95.00Jul 17$0.43$0.80$1.23$93.77$116.23
$110.00$90.00Jul 17$0.95$0.33$1.28$88.72$111.28
$110.00$95.00Jul 17$0.95$0.80$1.75$93.25$111.75
$115.00$100.00Jul 17$0.43$2.05$2.48$97.52$117.48
$105.00$90.00Jul 17$2.48$0.33$2.81$87.19$107.81
$110.00$100.00Jul 17$0.95$2.05$3.00$97.00$113.00
$105.00$95.00Jul 17$2.48$0.80$3.28$91.72$108.28
$105.00$100.00Jul 17$2.48$2.05$4.53$95.47$109.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 37.46, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 17$4.87$0.1337.46$115.13$129.87
110/115125/130Jul 17$4.32$0.686.35$110.68$129.32
105/110115/120Jul 17$3.55$1.452.45$106.45$118.55
105/110125/130Jul 17$3.37$1.632.07$106.63$128.37
100/105110/115Jul 17$3.07$1.931.59$101.93$113.07
90/95100/105Jul 17$2.99$2.011.49$92.01$102.99
100/105115/120Jul 17$2.85$2.151.33$102.15$117.85
95/100105/110Jul 17$2.78$2.221.25$97.22$107.78
100/105125/130Jul 17$2.67$2.331.15$102.33$127.67
90/95105/110Jul 17$2.00$3.000.67$93.00$107.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 21.73, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.22$4.7821.73
$115.00$120.00$125.00Jul 17$0.32$4.6814.63
$90.00$95.00$100.00Jul 17$0.65$4.356.69
$100.00$105.00$110.00Jul 17$0.99$4.014.05
$105.00$110.00$115.00Jul 17$1.01$3.993.95
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.55$4.458.09
$100.00$105.00$110.00Jul 17$0.70$4.306.14
$90.00$95.00$100.00Jul 17$0.78$4.225.41
$105.00$110.00$115.00Jul 17$0.95$4.054.26
$95.00$100.00$105.00Jul 17$1.30$3.702.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.17, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$0.17$4.83
$95.00$100.001:2Jul 17-$0.85$4.15
$90.00$95.001:2Jul 17-$4.35$0.65
$100.00$105.001:2Jul 17$0.04$4.96
$110.00$115.001:2Jul 17$0.09$4.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$1.35$3.65
$115.00$110.001:2Jul 17-$3.65$1.35
$95.00$90.001:2Jul 17$0.14$4.86
$100.00$95.001:2Jul 17$0.45$4.55
$105.00$100.001:2Jul 17$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.20%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Jul 17$2.250.422.4%2.20%4.63%9765
$110.00Jul 17$0.850.217.3%0.83%8.15%2.9K163
$115.00Jul 17$0.200.1012.2%0.20%12.39%10214

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 712 vol/day, 199 traded recently)

LDOS averages only 712 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 05-21 call last traded $34.50 on 06/25 (now $30.60/$33.20) — try a limit near $31.90. Also watch the $70.00 05-21 call last traded $39.00 on 06/25 (now $34.00/$36.90) — try a limit near $35.45; the $70.00 01-15 call last traded $39.31 on 06/18 (now $31.40/$34.40) — try a limit near $32.90. Most tradeable put: the $125.00 08-21 put last traded $22.00 on 06/22 (now $24.30/$25.50) — try a limit near $24.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$3.20$5.00$4.10$4.10 06/26$3.65–$28.55$4.1036
$100.00Aug 21$6.60$7.40$7.00$7.40 06/26$6.95–$29.75$7.0037
$100.00Nov 20$9.40$12.50$10.95$11.00 06/25$10.70–$32.35$10.953
$100.00Dec 18$11.00$13.80$12.40$12.00 06/25$12.05–$32.95$12.0059
$100.00Jan 15$12.10$14.50$13.30$13.50 06/25$13.30–$28.90$13.307
$100.00May 21$16.00$18.00$17.00$16.50 06/26$17.00–$32.75$16.5070
$105.00Jul 17$1.45$2.60$2.03$2.20 06/26$1.85–$24.05$2.0352
$105.00Aug 21$4.60$5.60$5.10$5.00 06/26$4.85–$25.45$5.0045
$105.00Nov 20$8.40$10.70$9.55$9.00 06/26$8.60–$28.50$9.002
$105.00Dec 18$8.00$11.40$9.70$10.60 06/26$9.70–$29.30$9.7015
$105.00Jan 15$10.10$12.40$11.25$12.50 06/22$10.90–$25.55$11.254
$105.00Feb 19$10.50$12.70$11.60$12.80 06/26$11.60–$15.40$11.602
$105.00May 21$13.60$16.10$14.85$15.87 06/22$14.30–$29.45$14.854
$95.00Aug 21$9.20$11.30$10.25$38.31 05/07$9.90–$34.30$10.251
$95.00Nov 20$13.00$15.50$14.25$20.00 06/17$14.20–$36.40$14.251
$95.00Dec 18$14.10$16.30$15.20$17.55 06/23$15.20–$36.95$15.2030
$95.00Jan 15$14.90$16.60$15.75$26.27 06/15$15.75–$32.70$15.751
$95.00May 21$17.90$21.00$19.45$20.00 06/25$19.25–$35.90$19.452
$110.00Jul 17$0.35$1.00$0.68$0.94 06/26$0.68–$19.60$0.68167
$110.00Aug 21$2.80$3.50$3.15$3.40 06/26$3.08–$21.50$3.15138
$110.00Nov 20$6.40$8.10$7.25$7.00 06/26$6.40–$25.30$7.0035
$110.00Dec 18$6.70$9.40$8.05$8.20 06/22$7.05–$25.90$8.0516
$110.00Jan 15$8.00$9.70$8.85$9.60 06/26$8.00–$22.35$8.8536
$110.00May 21$12.00$14.10$13.05$13.25 06/26$12.90–$26.30$13.0529
$90.00Jul 17$10.30$12.70$11.50$14.90 06/22$11.50–$38.00$11.501
$90.00Aug 21$12.20$14.90$13.55$26.40 06/15$13.20–$38.90$13.554
$90.00Dec 18$17.10$19.50$18.30$19.15 06/22$18.15–$41.15$18.3058
$90.00Jan 15$17.90$20.10$19.00$30.59 06/15$18.95–$36.50$19.001
$90.00May 21$21.00$23.40$22.20$21.45 06/25$21.45–$39.15$21.457
$115.00Jul 17$0.00$0.30$0.15$0.31 06/26$0.15–$15.50$0.15214
$115.00Aug 21$1.45$3.10$2.28$2.11 06/26$2.08–$18.05$2.11165
$115.00Nov 20$3.90$6.30$5.10$5.45 06/26$4.85–$21.75$5.1030
$115.00Dec 18$5.70$7.80$6.75$7.20 06/25$5.90–$22.35$6.7523
$115.00Jan 15$6.10$8.30$7.20$7.50 06/22$7.00–$19.40$7.2038
$115.00Feb 19$6.80$9.40$8.10$12.00 06/18$7.90–$11.30$8.101
$115.00May 21$9.00$12.10$10.55$10.80 06/25$10.30–$23.65$10.5548
$85.00Aug 21$16.40$18.30$17.35$25.40 06/17$17.35–$38.15$17.3511
$85.00Dec 18$20.20$22.30$21.25$29.70 06/17$21.25–$45.70$21.252
$85.00Jan 15$20.70$23.50$22.10$23.30 06/22$22.10–$40.65$22.102
$120.00Jul 17$0.00$0.15$0.08$0.13 06/26$0.08–$11.50$0.08238
$120.00Aug 21$0.95$1.50$1.23$1.25 06/26$1.23–$14.55$1.2360
$120.00Nov 20$3.80$6.10$4.95$5.00 06/23$3.65–$18.55$4.9525
$120.00Dec 18$3.40$6.00$4.70$5.00 06/25$4.45–$19.35$4.70119
$120.00Jan 15$5.20$6.40$5.80$5.88 06/26$5.65–$16.50$5.8030
$120.00Feb 19$6.40$7.20$6.80$9.65 06/18$6.65–$9.35$6.8012
$120.00May 21$7.30$10.80$9.05$13.65 06/17$8.95–$21.10$9.051
$80.00Nov 20$22.70$25.60$24.15$38.16 06/16$24.15–$49.85$24.15--
$80.00Dec 18$23.70$26.10$24.90$28.80 06/22$24.90–$50.40$24.908
$80.00Feb 19$25.00$27.90$26.45$30.06 06/23$26.35–$31.55$26.452
$80.00May 21$26.10$30.00$28.05$40.72 06/15$28.05–$46.55$28.051
$125.00Jul 17$0.05$0.10$0.08$0.10 06/25$0.08–$8.55$0.08118
$125.00Aug 21$0.50$0.90$0.70$0.80 06/25$0.68–$11.55$0.70138
$125.00Nov 20$2.80$3.60$3.20$3.10 06/26$2.80–$15.80$3.1012
$125.00Dec 18$3.40$4.70$4.05$3.80 06/26$3.23–$16.60$3.8084
$125.00Jan 15$4.10$5.20$4.65$4.45 06/26$4.50–$14.35$4.454
$125.00May 21$6.00$9.30$7.65$9.93 06/24$7.65–$19.00$7.656
$75.00Nov 20$26.80$29.70$28.25$48.50 06/12$28.25–$54.25$28.251
$75.00Dec 18$27.40$30.30$28.85$51.25 06/04$28.75–$54.75$28.851
$75.00Feb 19$28.40$31.50$29.95$34.05 06/23$29.95–$35.60$29.952
$75.00May 21$30.60$33.20$31.90$34.50 06/25$31.90–$51.15$31.906
$130.00Jul 17$0.00$0.25$0.13$0.05 06/25$0.03–$5.75$0.05307
$130.00Aug 21$0.20$0.60$0.40$0.50 06/26$0.30–$8.90$0.4084
$130.00Nov 20$2.05$2.65$2.35$2.50 06/26$2.00–$13.45$2.3516
$130.00Dec 18$1.90$4.20$3.05$3.60 06/25$2.60–$14.00$3.05110
$130.00Jan 15$3.00$4.90$3.95$4.00 06/25$3.65–$12.15$3.9512
$130.00May 21$5.50$7.90$6.70$8.56 06/24$6.70–$16.70$6.708
$70.00Jan 15$31.40$34.40$32.90$39.31 06/18$32.90–$53.90$32.902
$70.00May 21$34.00$36.90$35.45$39.00 06/25$35.45–$55.10$35.456
$135.00Jul 17$0.00$0.75$0.38$0.05 06/26$0.05–$3.70$0.05178
$135.00Aug 21$0.00$0.50$0.25$0.25 06/26$0.25–$6.50$0.2579
$135.00Nov 20$1.25$2.15$1.70$1.40 06/25$1.55–$10.95$1.4035
$135.00Dec 18$1.80$2.50$2.15$2.10 06/26$1.85–$11.55$2.10135
$135.00Jan 15$2.50$3.10$2.80$3.60 06/25$2.80–$10.25$2.8015
$135.00May 21$3.70$7.20$5.45$10.61 06/16$5.45–$14.75$5.4516
$65.00May 21$37.10$41.00$39.05$47.64 06/17$39.05–$59.75$39.053
$140.00Jul 17$0.00$0.45$0.23$0.31 06/22$0.08–$2.40$0.2344
$140.00Aug 21$0.00$0.35$0.18$0.25 06/24$0.18–$4.90$0.18127
$140.00Nov 20$0.95$1.50$1.23$1.40 06/26$1.08–$9.15$1.2354
$140.00Dec 18$1.35$2.00$1.68$1.65 06/26$1.48–$9.70$1.65100
$140.00Jan 15$1.70$2.85$2.28$2.80 06/23$2.20–$8.85$2.2867
$140.00May 21$4.20$6.30$5.25$5.40 06/22$5.25–$13.15$5.252
$145.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$1.38$0.0358
$145.00Aug 21$0.00$0.25$0.13$0.20 06/22$0.13–$3.60$0.13131
$145.00Nov 20$0.65$1.30$0.98$1.00 06/26$0.63–$7.50$0.9820
$145.00Dec 18$1.00$1.85$1.43$4.15 06/15$1.05–$8.10$1.4329
$145.00Jan 15$0.40$2.30$1.35$1.78 06/25$1.35–$7.20$1.3512
$150.00Jul 17$0.00$0.05$0.03$0.37 06/09$0.03–$0.70$0.0336
$150.00Aug 21$0.10$0.45$0.28$0.15 06/26$0.15–$2.53$0.15460
$150.00Nov 20$0.00$1.00$0.50$0.85 06/24$0.50–$6.10$0.5070
$150.00Dec 18$0.65$1.45$1.05$1.25 06/24$0.90–$6.70$1.05125
$150.00Jan 15$0.55$1.85$1.20$1.45 06/25$1.20–$6.00$1.2039
$150.00Feb 19$1.40$2.50$1.95$2.80 06/22$1.80–$3.00$1.9510
$150.00May 21$3.00$4.90$3.95$7.20 06/15$3.90–$9.95$3.952
$155.00Jul 17$0.00$0.95$0.48$0.43 06/03$0.25–$1.18$0.43--
$155.00Aug 21$0.00$0.75$0.38$0.15 06/24$0.13–$1.83$0.15124
$155.00Nov 20$0.20$0.80$0.50$0.81 06/22$0.40–$4.95$0.50137
$155.00Dec 18$0.55$1.00$0.78$0.68 06/26$0.63–$5.55$0.6838
$155.00Feb 19$1.20$2.05$1.63$1.50 06/26$1.53–$2.50$1.504
$160.00Jul 17$0.00$0.40$0.20$0.17 06/10$0.20–$1.15$0.1711
$160.00Aug 21$0.00$0.75$0.38$0.10 06/26$0.10–$1.38$0.1060
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Jul 17$2.80$3.50$3.15$2.88 06/26$0.18–$3.28$2.8888
$100.00Aug 21$5.70$7.70$6.70$6.00 06/26$1.10–$6.70$6.00232
$100.00Nov 20$8.80$10.10$9.45$9.15 06/25$2.68–$9.45$9.1544
$100.00Dec 18$9.70$11.10$10.40$10.10 06/26$2.97–$10.40$10.1043
$100.00Jan 15$9.70$11.70$10.70$10.84 06/26$4.65–$10.70$10.705
$100.00Feb 19$10.20$12.50$11.35$11.13 06/22$9.30–$11.60$11.131
$100.00May 21$12.40$15.30$13.85$12.82 06/25$7.05–$13.85$12.8251
$105.00Jul 17$5.60$7.10$6.35$6.15 06/25$0.45–$6.40$6.1579
$105.00Aug 21$8.50$9.20$8.85$8.20 06/25$1.70–$8.85$8.5092
$105.00Nov 20$11.30$13.20$12.25$11.70 06/26$4.15–$12.25$11.7029
$105.00Dec 18$12.40$13.80$13.10$13.00 06/26$4.05–$13.10$13.0031
$105.00Jan 15$12.30$14.50$13.40$10.84 06/23$6.20–$13.40$12.304
$95.00Jul 17$1.25$1.50$1.38$1.40 06/26$0.20–$1.70$1.38146
$95.00Aug 21$3.50$5.20$4.35$3.90 06/26$0.80–$4.35$3.9039
$95.00Nov 20$6.50$8.60$7.55$7.00 06/26$1.80–$7.55$7.0043
$95.00Dec 18$7.50$8.70$8.10$8.10 06/26$2.15–$8.15$8.1018
$95.00Jan 15$7.50$9.40$8.45$8.50 06/25$3.53–$8.45$8.458
$95.00May 21$9.30$12.80$11.05$8.00 06/17$5.75–$11.55$9.3016
$110.00Jul 17$8.90$11.40$10.15$10.00 06/25$0.88–$10.15$10.00149
$110.00Aug 21$11.20$12.90$12.05$9.20 06/24$2.50–$12.15$11.2047
$110.00Nov 20$14.60$15.90$15.25$10.15 06/17$5.25–$15.25$14.6013
$110.00Dec 18$15.60$17.60$16.60$16.30 06/26$5.90–$16.60$16.30831
$110.00Jan 15$14.70$17.50$16.10$13.93 06/24$7.85–$16.10$14.7011
$110.00Feb 19$16.10$18.50$17.30$17.45 06/26$14.05–$17.30$17.301
$110.00May 21$17.50$21.20$19.35$16.50 06/24$10.60–$19.35$17.5012
$90.00Jul 17$0.20$0.70$0.45$0.51 06/26$0.18–$1.13$0.4534
$90.00Aug 21$2.05$2.75$2.40$2.15 06/26$0.53–$2.40$2.1538
$90.00Nov 20$5.00$5.70$5.35$5.00 06/26$1.28–$5.35$5.0011
$90.00Dec 18$5.90$6.70$6.30$6.00 06/26$1.70–$6.30$6.0071
$90.00Jan 15$6.40$7.20$6.80$6.75 06/26$2.70–$6.80$6.75194
$115.00Jul 17$13.90$16.20$15.05$13.77 06/26$1.83–$15.05$13.90300
$115.00Aug 21$14.30$17.20$15.75$15.39 06/26$3.80–$16.15$15.3974
$115.00Nov 20$17.20$19.70$18.45$15.30 06/24$6.75–$18.45$17.207
$115.00Dec 18$18.50$20.10$19.30$17.85 06/22$7.50–$19.30$18.5033
$115.00Jan 15$18.70$21.30$20.00$9.49 06/10$9.75–$20.00$18.70--
$115.00May 21$20.50$23.90$22.20$17.36 06/17$12.85–$22.25$20.508
$85.00Aug 21$0.90$1.75$1.33$1.40 06/26$0.48–$1.40$1.339
$85.00Nov 20$2.65$5.00$3.83$3.00 06/23$1.10–$3.83$3.002
$85.00Dec 18$4.50$5.00$4.75$4.40 06/26$1.20–$4.75$4.50316
$85.00Jan 15$5.20$5.60$5.40$4.90 06/26$2.17–$5.40$5.20442
$85.00May 21$5.80$8.40$7.10$5.00 06/17$3.33–$7.10$5.8015
$120.00Jul 17$18.10$20.70$19.40$17.79 06/25$3.18–$20.10$18.1032
$120.00Aug 21$18.60$21.60$20.10$16.42 06/23$5.30–$20.10$18.6032
$120.00Nov 20$21.10$23.50$22.30$10.10 06/12$8.60–$22.30$21.105
$120.00Dec 18$21.70$23.90$22.80$18.99 06/23$8.85–$22.85$21.70280
$80.00Aug 21$0.70$1.05$0.88$0.92 06/26$0.57–$0.95$0.886
$80.00Dec 18$2.85$3.60$3.23$3.30 06/25$0.70–$3.30$3.2335
$80.00Jan 15$3.80$4.10$3.95$3.60 06/26$1.38–$3.95$3.806
$80.00May 21$4.30$6.20$5.25$5.50 06/25$2.42–$5.45$5.253
$125.00Jul 17$22.90$26.00$24.45$22.20 06/25$4.90–$24.70$22.905
$125.00Aug 21$24.30$25.50$24.90$22.00 06/22$7.25–$24.90$24.30105
$125.00Nov 20$24.80$27.70$26.25$26.00 06/26$10.85–$26.25$26.0011
$125.00Dec 18$25.40$27.90$26.65$19.90 06/17$11.00–$26.65$25.4078
$125.00Jan 15$26.70$28.90$27.80$25.55 06/22$14.55–$27.80$26.705
$75.00Jul 17$0.00$0.35$0.18$0.27 05/21$0.18–$1.08$0.181
$75.00Aug 21$0.35$0.80$0.57$0.50 06/26$0.55–$1.15$0.502
$75.00Dec 18$1.50$2.70$2.10$0.60 06/02$0.50–$2.10$1.502
$75.00Jan 15$1.25$3.80$2.53$2.04 06/25$1.33–$2.53$2.048
$75.00May 21$4.50$4.90$4.70$4.40 06/26$1.93–$4.70$4.505
$130.00Jul 17$28.70$30.80$29.75$22.85 06/18$7.30–$29.75$28.70--
$130.00Aug 21$28.20$30.90$29.55$27.65 06/22$9.70–$29.60$28.2055
$130.00Nov 20$29.20$31.80$30.50$30.70 06/26$13.40–$30.50$30.5020
$130.00Dec 18$29.60$32.00$30.80$20.75 06/15$13.55–$30.90$29.60102
$130.00Jan 15$29.90$32.50$31.20$27.16 06/18$17.35–$31.20$29.904
$130.00May 21$31.50$34.70$33.10$23.00 06/15$20.50–$33.45$31.505
$70.00Aug 21$0.05$0.75$0.40$0.30 06/26$0.40–$0.48$0.301
$70.00Dec 18$1.05$1.80$1.43$1.35 06/26$0.57–$1.65$1.357
$70.00Jan 15$0.35$2.20$1.28$1.50 06/22$0.73–$2.03$1.285
$70.00May 21$1.95$4.90$3.43$2.85 06/22$1.60–$3.43$2.856
$135.00Jul 17$33.10$36.30$34.70$13.30 06/09$10.05–$34.75$33.10--
$135.00Aug 21$32.60$36.60$34.60$30.28 06/23$12.75–$35.15$32.609
$135.00Nov 20$33.60$36.50$35.05$29.99 06/24$16.15–$35.05$33.605
$135.00Dec 18$34.00$36.60$35.30$31.70 06/24$16.25–$35.30$34.0090
$135.00Jan 15$34.20$36.80$35.50$31.91 06/23$20.40–$35.50$34.2011
$135.00May 21$35.50$39.60$37.55$27.60 06/16$23.70–$37.55$35.503
$65.00Dec 18$0.60$1.15$0.88$0.95 06/25$0.38–$0.98$0.885
$140.00Jul 17$38.10$40.80$39.45$13.90 06/01$13.95–$39.55$38.10--
$140.00Aug 21$37.60$41.60$39.60$37.20 06/25$15.75–$39.95$37.6049
$140.00Nov 20$38.30$41.40$39.85$33.97 06/18$19.40–$39.85$38.309
$140.00Dec 18$38.60$41.30$39.95$36.10 06/23$19.25–$40.05$38.6072
$145.00Jul 17$43.10$46.00$44.55$20.30 06/05$17.65–$44.75$43.10--
$145.00Aug 21$42.60$46.60$44.60$37.84 06/18$19.25–$44.90$42.601
$145.00Nov 20$43.10$46.10$44.60$38.25 06/18$22.60–$45.20$43.1016
$145.00Dec 18$43.30$45.90$44.60$31.34 06/15$22.90–$44.95$43.3051
$145.00May 21$44.40$47.20$45.80$34.90 06/16$30.25–$45.95$44.4019
$150.00Jul 17$48.10$51.00$49.55$40.00 06/17$22.30–$49.55$48.10--
$150.00Aug 21$47.60$51.60$49.60$43.45 06/18$23.20–$50.00$47.602
$150.00Nov 20$48.00$51.60$49.80$42.95 06/18$26.00–$50.15$48.00--
$150.00Dec 18$47.50$51.60$49.55$36.80 06/16$26.50–$50.05$47.5020
$150.00May 21$48.50$52.00$50.25$38.91 06/16$34.35–$50.50$48.505
$155.00Aug 21$52.60$56.60$54.60$41.05 06/16$27.60–$54.95$52.602
$155.00Nov 20$52.50$56.60$54.55$47.60 06/18$29.85–$55.05$52.506
$155.00Dec 18$52.60$56.60$54.60$49.15 06/24$30.40–$54.95$52.609
$155.00May 21$53.50$57.00$55.25$47.81 06/18$37.85–$55.25$53.507
$160.00Aug 21$57.60$61.60$59.60$58.90 06/26$32.50–$60.15$58.905
$160.00Nov 20$57.60$61.60$59.60$22.21 05/05$33.85–$60.15$57.60--
$160.00Dec 18$57.40$61.60$59.50--$34.20–$60.15$57.4030
$160.00May 21$58.00$62.00$60.00$57.64 06/25$42.00–$60.00$58.002
$165.00Aug 21$62.60$66.80$64.70$28.00 05/05$36.95–$65.10$62.602
$165.00Dec 18$62.40$66.70$64.55$40.70 05/11$38.65–$65.15$62.40--

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 3,227
Total Puts 156
Put/Call Ratio 0.05
Net Difference 3,071

Prior's Put/Call Breakdown

Total Calls 337
Total Puts 169
Put/Call Ratio 0.50
Net Difference 168

Prior 7-Day Put/Call Summary

Total Calls 3,968
Total Puts 2,166
Average Put/Call Ratio 0.67
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