NEW Tour v251
LDOS
LEIDOS HLDGS INC
$103.89 +0.89%
(6/30 18:02) ◀
|
Wednesday, July 1, 2026 (3:05pm)
January 2026
|
▶ (7/1 18:02)
◀ 7/1 15:06 ▶

Option Volume

Detail
ℹ
Current (07/01 3:05pm) 2,895
Calls: 2,705 (93%)
Puts: 190 (7%)
Prior (06/30) 3,383
Calls: 3,227 (95%)
Puts: 156 (5%)
Current vs Prior -14.43%
Calls: -16.18% (Calls)
Puts: +21.79% (Puts)
Prior 7-Day Total 5,304
Calls: 3,519 (66%)
Puts: 1,785 (34%)
Prior 7-Day Average 757
Calls: 502 (66%)
Puts: 255 (34%)
Current vs Prior 7-Day Avg +282.07%
Calls: +438.08%
Puts: -25.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01 3:05pm) $1.71M
Calls: $1.62M (95%)
Puts: $88.8K (5%)
Prior (06/30) $484.1K
Calls: $399.3K (82%)
Puts: $84.8K (18%)
Current vs Prior +252.74%
Calls: +305.47%
Puts: +4.62%
Prior 7-Day Total $2.54M
Calls: $875.6K (35%)
Puts: $1.66M (65%)
Prior 7-Day Average $362.5K
Calls: $125.1K (35%)
Puts: $237.4K (65%)
Current vs Prior 7-Day Avg +371.13%
Calls: +1194.35%
Puts: -62.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01 3:05pm) 0.07
Prior (06/30) 0.05
Current vs Prior +45.30%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -88.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01 3:05pm) 13,088
Calls: 8,087 (62%)
Puts: 5,001 (38%)
Prior (06/30) 11,840
Calls: 6,893 (58%)
Puts: 4,947 (42%)
Current vs Prior +10.54%
Prior 7-Day Total 76,028
Calls: 44,946 (59%)
Puts: 31,082 (41%)
Prior 7-Day Average 10,861
Calls: 6,420 (59%)
Puts: 4,440 (41%)
Current vs Prior 7-Day Avg +20.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.10% | 15.45%
Prior 6.67% | 12.79%
Current vs Prior +36.35% | +20.78%
Prior 7-Day Avg 8.97% | 14.50%
Current vs 7-Day Avg +1.39% | +6.58%
Prior 7-Day Eod 6.67% | 12.79%
Current vs 7-Day Eod +36.35% | +20.78%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.76% | 8.37%
Calls: 10.34% | 6.52%
Puts: 19.18% | 10.22%
Prior 19.68% | 10.27%
Calls: 17.14% | 8.96%
Puts: 22.22% | 11.57%
Current vs Prior -25.00% | -18.50%
Prior 7-Day Avg 15.51% | 10.28%
Calls: 15.84% | 11.49%
Puts: 15.17% | 9.08%
Current vs 7-Day Avg -4.83% | -18.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.62M) vs puts ($88.8K). Massive premium surge with dollar volume up 253% vs prior. Dollar volume significantly above 7-day average (371% higher). Volume explosion - 282% above 7-day average (2,895 vs avg 757).

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 -- of results (avg --%, best --%)

No options available for this category

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. 5 found (avg delta 0.76, highest 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 175.506.10$5.8010.3%100.7151
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1714.0017.00$15.5019.4%--0.9432
$115.00Jul 1710.3011.60$10.9511.9%10.88300
$110.00Jul 176.307.50$6.9017.4%--0.74144
$105.00Jul 173.304.00$3.6519.2%100.5377

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 593, top 413)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 171.101.35$1.2320.3%4130.261.1K
$130.00Jul 170.000.25$0.13192.3%480.03355
$105.00Jul 172.703.10$2.9013.8%270.47126
$115.00Jul 170.400.55$0.4831.3%110.12217
$100.00Jul 175.506.10$5.8010.3%100.7151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.450.75$0.6050.0%330.13171
$100.00Jul 171.301.80$1.5532.3%290.29119
$105.00Jul 173.304.00$3.6519.2%100.5377
$90.00Jul 170.150.40$0.2889.3%60.0638
$115.00Jul 1710.3011.60$10.9511.9%10.88300

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. 8 found (best R:R 14.63, avg 5.42)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Jul 17$0.33$4.67$0.3314.15$115.33
$110.00$115.00Jul 17$0.75$4.25$0.755.67$110.75
$105.00$110.00Jul 17$1.67$3.33$1.671.99$106.67
$100.00$105.00Jul 17$2.90$2.10$2.900.72$102.90
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.32$4.68$0.3214.63$94.68
$100.00$95.00Jul 17$0.95$4.05$0.954.26$99.05
$105.00$100.00Jul 17$2.10$2.90$2.101.38$102.90
$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. 10 found (best R:R 10.11, avg 1.94)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$2.90$2.90$2.101.38$102.90
$105.00$110.00Jul 17$1.67$1.67$3.330.50$106.67
$110.00$115.00Jul 17$0.75$0.75$4.250.18$110.75
$115.00$120.00Jul 17$0.33$0.33$4.670.07$115.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$4.55$4.55$0.4510.11$115.45
$115.00$110.00Jul 17$4.05$4.05$0.954.26$110.95
$110.00$105.00Jul 17$3.25$3.25$1.751.86$106.75
$105.00$100.00Jul 17$2.10$2.10$2.900.72$102.90
$100.00$95.00Jul 17$0.95$0.95$4.050.23$99.05

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. 5 found (cheapest 6.30% of stock, avg 9.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$2.90$3.65$6.55$98.45$111.556.30%
$100.00Jul 17$5.80$1.55$7.35$92.65$107.357.07%
$110.00Jul 17$1.23$6.90$8.13$101.87$118.137.83%
$115.00Jul 17$0.48$10.95$11.43$103.57$126.4311.00%
$120.00Jul 17$0.15$15.50$15.65$104.35$135.6515.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.73% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$90.00Jul 17$0.48$0.28$0.76$89.24$115.76
$135.00$90.00Jul 17$0.48$0.28$0.76$89.24$135.76
$115.00$95.00Jul 17$0.48$0.60$1.08$93.92$116.08
$135.00$95.00Jul 17$0.48$0.60$1.08$93.92$136.08
$110.00$90.00Jul 17$1.23$0.28$1.51$88.49$111.51
$110.00$95.00Jul 17$1.23$0.60$1.83$93.17$111.83
$115.00$100.00Jul 17$0.48$1.55$2.03$97.97$117.03
$135.00$100.00Jul 17$0.48$1.55$2.03$97.97$137.03
$110.00$100.00Jul 17$1.23$1.55$2.78$97.22$112.78
$105.00$90.00Jul 17$2.90$0.28$3.18$86.82$108.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.52, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Jul 17$3.58$1.422.52$106.42$118.58
90/95100/105Jul 17$3.22$1.781.81$91.78$103.22
100/105110/115Jul 17$2.85$2.151.33$102.15$112.85
95/100105/110Jul 17$2.62$2.381.10$97.38$107.62
100/105115/120Jul 17$2.43$2.570.95$102.57$117.43
90/95105/110Jul 17$1.99$3.010.66$93.01$106.99
95/100110/115Jul 17$1.70$3.300.52$98.30$111.70
95/100115/120Jul 17$1.28$3.720.34$98.72$116.28
90/95110/115Jul 17$1.07$3.930.27$93.93$111.07
90/95115/120Jul 17$0.65$4.350.15$94.35$115.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.08$4.9261.50
$115.00$120.00$125.00Jul 17$0.28$4.7216.86
$125.00$130.00$135.00Jul 17$0.32$4.6814.63
$110.00$115.00$120.00Jul 17$0.42$4.5810.90
$105.00$110.00$115.00Jul 17$0.92$4.084.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.50$4.509.00
$90.00$95.00$100.00Jul 17$0.63$4.376.94
$105.00$110.00$115.00Jul 17$0.80$4.205.25
$95.00$100.00$105.00Jul 17$1.15$3.853.35
$100.00$105.00$110.00Jul 17$1.15$3.853.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $--, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17$0.00$5.00
$120.00$125.001:2Jul 17-$0.05$4.95
$125.00$130.001:2Jul 17-$0.16$4.84
$130.00$135.001:2Jul 17-$0.83$4.17
$115.00$120.001:2Jul 17$0.18$4.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.40$4.60
$115.00$110.001:2Jul 17-$2.85$2.15
$95.00$90.001:2Jul 17$0.04$4.96
$100.00$95.001:2Jul 17$0.35$4.65
$105.00$100.001:2Jul 17$0.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.60%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Jul 17$2.700.471.1%2.60%3.67%27126
$110.00Jul 17$1.100.265.9%1.06%6.94%4131.1K
$115.00Jul 17$0.400.1210.7%0.39%11.08%11217

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, 195 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 02-19 call last traded $34.05 on 06/23 (now $31.00/$33.10) — try a limit near $32.05. Also watch the $75.00 12-18 call last traded $51.25 on 06/04 (now $29.90/$32.00) — try a limit near $30.95; the $75.00 11-20 call last traded $48.50 on 06/12 (now $29.40/$31.60) — try a limit near $30.50. Most tradeable put: the $130.00 01-15 put last traded $27.16 on 06/18 (now $28.90/$30.20) — try a limit near $28.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$2.40$2.80$2.60$2.20 06/26$1.85–$22.60$2.4065
$105.00Aug 21$5.50$6.40$5.95$5.00 06/26$4.85–$24.25$5.5054
$105.00Nov 20$9.20$11.00$10.10$9.00 06/26$8.60–$27.15$9.202
$105.00Dec 18$10.00$11.80$10.90$10.60 06/26$9.70–$27.75$10.6016
$105.00Jan 15$10.60$13.10$11.85$12.50 06/22$10.90–$25.55$11.8514
$105.00Feb 19$11.60$14.30$12.95$12.80 06/26$11.60–$15.40$12.803
$105.00May 21$14.00$17.60$15.80$15.87 06/22$14.30–$29.45$15.804
$100.00Jul 17$4.90$5.50$5.20$4.10 06/26$3.65–$27.30$4.9047
$100.00Aug 21$8.00$8.80$8.40$7.40 06/26$6.95–$28.65$8.0043
$100.00Nov 20$11.20$13.80$12.50$11.00 06/25$10.70–$31.00$11.205
$100.00Dec 18$12.30$14.70$13.50$12.00 06/25$12.05–$31.55$12.3064
$100.00Jan 15$13.70$15.40$14.55$13.50 06/25$13.30–$28.90$13.7017
$100.00May 21$16.50$19.00$17.75$16.50 06/26$17.00–$32.75$16.5095
$110.00Jul 17$0.95$1.15$1.05$0.94 06/26$0.68–$17.95$0.95163
$110.00Aug 21$3.10$4.50$3.80$3.40 06/26$3.08–$20.05$3.40137
$110.00Nov 20$7.20$8.90$8.05$7.00 06/26$6.40–$23.75$7.2045
$110.00Dec 18$7.90$9.70$8.80$8.20 06/22$7.05–$24.40$8.2016
$110.00Jan 15$8.60$10.90$9.75$9.60 06/26$8.00–$22.35$9.6036
$110.00May 21$12.10$14.80$13.45$13.25 06/26$12.90–$26.30$13.2534
$95.00Aug 21$11.30$12.20$11.75$38.31 05/07$9.90–$33.25$11.751
$95.00Nov 20$14.10$16.70$15.40$20.00 06/17$14.20–$35.15$15.401
$95.00Dec 18$15.20$17.60$16.40$17.55 06/23$15.20–$35.30$16.4030
$95.00Jan 15$16.50$18.40$17.45$26.27 06/15$15.75–$32.70$17.4512
$95.00May 21$19.00$22.40$20.70$20.00 06/25$19.25–$35.90$20.002
$115.00Jul 17$0.30$0.65$0.48$0.31 06/26$0.15–$14.30$0.31214
$115.00Aug 21$2.25$3.00$2.63$2.11 06/26$2.08–$16.40$2.25165
$115.00Nov 20$5.30$7.10$6.20$5.45 06/26$4.85–$20.80$5.4530
$115.00Dec 18$6.00$7.90$6.95$7.20 06/25$5.90–$20.90$6.9523
$115.00Jan 15$6.70$9.00$7.85$7.50 06/22$7.00–$19.40$7.5038
$115.00Feb 19$8.00$10.30$9.15$12.00 06/18$7.90–$11.30$9.151
$115.00May 21$10.30$13.00$11.65$10.80 06/25$10.30–$23.65$10.8049
$90.00Jul 17$12.80$14.90$13.85$14.90 06/22$11.50–$37.15$13.851
$90.00Aug 21$14.40$16.70$15.55$26.40 06/15$13.20–$37.90$15.554
$90.00Dec 18$18.30$20.90$19.60$19.15 06/22$18.15–$39.70$19.1558
$90.00Jan 15$19.20$21.70$20.45$30.59 06/15$18.95–$36.50$20.451
$90.00May 21$22.00$25.20$23.60$21.45 06/25$21.45–$39.15$22.007
$120.00Jul 17$0.05$0.20$0.13$0.13 06/26$0.08–$10.80$0.13243
$120.00Aug 21$1.25$1.95$1.60$1.25 06/26$1.23–$13.15$1.2560
$120.00Nov 20$4.20$5.60$4.90$5.00 06/23$3.65–$17.40$4.9029
$120.00Dec 18$4.50$6.40$5.45$5.00 06/25$4.45–$17.95$5.00119
$120.00Jan 15$5.20$7.30$6.25$5.88 06/26$5.65–$16.50$5.8830
$120.00Feb 19$6.40$8.60$7.50$9.65 06/18$6.65–$9.35$7.5015
$120.00May 21$8.60$11.30$9.95$13.65 06/17$8.95–$21.10$9.951
$85.00Aug 21$18.60$21.20$19.90$25.40 06/17$17.35–$38.15$19.9011
$85.00Dec 18$22.10$24.30$23.20$29.70 06/17$21.25–$44.30$23.202
$85.00Jan 15$22.70$25.20$23.95$23.30 06/22$22.10–$40.65$23.302
$125.00Jul 17$0.00$0.30$0.15$0.10 06/25$0.08–$7.60$0.1083
$125.00Aug 21$0.65$1.25$0.95$0.80 06/25$0.68–$10.15$0.80139
$125.00Nov 20$2.80$4.50$3.65$3.10 06/26$2.80–$14.95$3.1012
$125.00Dec 18$3.30$5.10$4.20$3.80 06/26$3.23–$15.25$3.8085
$125.00Jan 15$3.90$5.90$4.90$4.45 06/26$4.50–$14.35$4.454
$125.00May 21$7.10$9.80$8.45$9.93 06/24$7.65–$19.00$8.457
$80.00Nov 20$25.30$27.90$26.60$38.16 06/16$24.15–$48.60$26.60--
$80.00Dec 18$25.90$28.00$26.95$28.80 06/22$24.90–$48.60$26.958
$80.00Feb 19$27.10$29.50$28.30$30.06 06/23$26.35–$31.55$28.302
$80.00May 21$28.50$31.80$30.15$40.72 06/15$28.05–$46.55$30.151
$130.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$5.05$0.03355
$130.00Aug 21$0.35$0.90$0.63$0.50 06/26$0.30–$8.20$0.5084
$130.00Nov 20$2.00$3.40$2.70$2.50 06/26$2.00–$12.55$2.5016
$130.00Dec 18$2.60$4.00$3.30$3.60 06/25$2.60–$13.05$3.30112
$130.00Jan 15$3.00$4.80$3.90$4.00 06/25$3.65–$12.15$3.9012
$130.00May 21$5.80$8.50$7.15$8.56 06/24$6.70–$16.70$7.158
$75.00Nov 20$29.40$31.60$30.50$48.50 06/12$28.25–$53.15$30.501
$75.00Dec 18$29.90$32.00$30.95$51.25 06/04$28.75–$52.95$30.951
$75.00Feb 19$31.00$33.10$32.05$34.05 06/23$29.95–$35.60$32.052
$75.00May 21$32.50$35.30$33.90$34.50 06/25$31.90–$51.15$33.906
$135.00Jul 17$0.00$1.15$0.57$0.05 06/26$0.05–$3.28$0.05178
$135.00Aug 21$0.20$0.55$0.38$0.25 06/26$0.25–$6.10$0.2579
$135.00Nov 20$1.75$2.55$2.15$1.40 06/25$1.55–$10.40$1.7535
$135.00Dec 18$2.40$3.20$2.80$2.10 06/26$1.85–$11.10$2.40135
$135.00Jan 15$2.30$3.90$3.10$3.60 06/25$2.80–$10.25$3.1014
$135.00May 21$4.80$8.00$6.40$10.61 06/16$5.45–$14.75$6.4016
$135.00Feb 19$3.10$5.00$4.05--$4.05–$4.05—$3.102
$70.00Jan 15$34.30$36.90$35.60$39.31 06/18$32.90–$53.90$35.602
$70.00May 21$36.00$39.20$37.60$39.00 06/25$35.45–$55.10$37.606
$140.00Jul 17$0.00$0.80$0.40$0.31 06/22$0.08–$1.98$0.3144
$140.00Aug 21$0.00$0.35$0.18$0.25 06/24$0.18–$4.35$0.18126
$140.00Nov 20$1.20$2.00$1.60$1.40 06/26$1.08–$8.75$1.4055
$140.00Dec 18$2.05$2.40$2.22$1.65 06/26$1.48–$9.50$2.05100
$140.00Jan 15$1.65$3.10$2.38$2.80 06/23$2.20–$8.85$2.3867
$140.00May 21$4.10$6.50$5.30$5.40 06/22$5.25–$13.15$5.302
$140.00Feb 19$2.40$4.10$3.25--$3.25–$3.25—$2.402
$65.00May 21$40.00$43.50$41.75$47.64 06/17$39.05–$59.75$41.753
$145.00Jul 17$0.00$0.75$0.38$0.05 06/25$0.03–$1.10$0.0558
$145.00Aug 21$0.05$0.60$0.33$0.20 06/22$0.13–$3.13$0.20131
$145.00Nov 20$0.65$1.75$1.20$1.00 06/26$0.63–$6.95$1.0020
$145.00Dec 18$0.90$2.05$1.48$4.15 06/15$1.05–$7.90$1.4829
$145.00Jan 15$1.20$2.60$1.90$1.78 06/25$1.35–$7.20$1.7812
$145.00Feb 19$1.80$3.40$2.60--$2.60–$2.60—$1.803
$150.00Jul 17$0.00$0.40$0.20$0.37 06/09$0.03–$0.70$0.2036
$150.00Aug 21$0.10$0.45$0.28$0.15 06/26$0.15–$2.33$0.15459
$150.00Nov 20$0.45$1.30$0.88$0.85 06/24$0.50–$5.60$0.8570
$150.00Dec 18$0.65$1.90$1.27$1.25 06/24$0.90–$6.70$1.25125
$150.00Jan 15$0.90$2.10$1.50$1.45 06/25$1.20–$6.00$1.4539
$150.00Feb 19$1.40$2.90$2.15$2.80 06/22$1.80–$3.00$2.1510
$150.00May 21$3.00$4.80$3.90$7.20 06/15$3.90–$9.95$3.902
$155.00Jul 17$0.00$1.15$0.57$0.43 06/03$0.25–$1.18$0.43--
$155.00Aug 21$0.00$1.55$0.78$0.15 06/24$0.13–$1.58$0.15124
$155.00Nov 20$0.30$0.95$0.63$0.81 06/22$0.40–$4.55$0.63137
$155.00Dec 18$0.45$1.40$0.93$0.68 06/26$0.63–$5.55$0.6838
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$4.20$4.60$4.40$6.15 06/25$0.45–$6.40$4.4079
$105.00Aug 21$7.00$7.70$7.35$8.20 06/25$1.90–$8.85$7.3592
$105.00Nov 20$10.30$11.40$10.85$11.70 06/26$4.75–$12.25$10.8525
$105.00Dec 18$11.40$12.50$11.95$13.00 06/26$4.65–$13.10$11.9531
$105.00Jan 15$11.10$13.20$12.15$10.84 06/23$6.20–$13.40$11.104
$100.00Jul 17$1.80$2.20$2.00$2.88 06/26$0.18–$3.28$2.0099
$100.00Aug 21$4.40$5.30$4.85$6.00 06/26$1.27–$6.70$4.85232
$100.00Nov 20$7.90$8.90$8.40$9.15 06/25$3.20–$9.45$8.4046
$100.00Dec 18$8.40$9.90$9.15$10.10 06/26$3.55–$10.40$9.1543
$100.00Jan 15$9.00$10.80$9.90$10.84 06/26$4.65–$10.70$9.905
$100.00Feb 19$9.40$11.30$10.35$11.13 06/22$9.30–$11.60$10.351
$100.00May 21$12.20$13.90$13.05$12.82 06/25$7.05–$13.85$12.8252
$110.00Jul 17$7.20$8.90$8.05$10.00 06/25$1.05–$10.15$8.05147
$110.00Aug 21$9.80$10.70$10.25$9.20 06/24$2.60–$12.15$9.8047
$110.00Nov 20$13.00$14.50$13.75$10.15 06/17$5.95–$15.25$13.0013
$110.00Dec 18$13.70$15.30$14.50$16.30 06/26$6.30–$16.60$14.50837
$110.00Jan 15$13.80$16.00$14.90$13.93 06/24$7.85–$16.10$13.9311
$110.00Feb 19$15.50$16.90$16.20$17.45 06/26$14.05–$17.30$16.201
$110.00May 21$16.60$19.20$17.90$16.50 06/24$10.60–$19.35$16.6012
$95.00Jul 17$0.65$1.90$1.27$1.40 06/26$0.20–$1.70$1.27149
$95.00Aug 21$3.00$3.40$3.20$3.90 06/26$0.80–$4.35$3.2041
$95.00Nov 20$5.90$6.80$6.35$7.00 06/26$2.15–$7.55$6.3547
$95.00Dec 18$6.10$7.90$7.00$8.10 06/26$2.38–$8.15$7.0018
$95.00Jan 15$7.10$8.50$7.80$8.50 06/25$3.53–$8.45$7.808
$95.00May 21$10.00$11.00$10.50$8.00 06/17$5.75–$11.55$10.0016
$115.00Jul 17$11.60$12.60$12.10$13.77 06/26$2.03–$15.05$12.10300
$115.00Aug 21$13.40$14.40$13.90$15.39 06/26$4.45–$16.15$13.9074
$115.00Nov 20$16.10$17.90$17.00$15.30 06/24$7.75–$18.45$16.107
$115.00Dec 18$16.80$19.20$18.00$17.85 06/22$8.05–$19.30$17.8533
$115.00Jan 15$17.30$19.60$18.45$9.49 06/10$9.75–$20.00$17.30--
$115.00May 21$20.40$22.20$21.30$17.36 06/17$12.85–$22.25$20.408
$90.00Jul 17$0.15$0.50$0.33$0.51 06/26$0.18–$1.13$0.3338
$90.00Aug 21$1.45$2.10$1.78$2.15 06/26$0.53–$2.40$1.7839
$90.00Nov 20$4.20$5.00$4.60$5.00 06/26$1.65–$5.35$4.6011
$90.00Dec 18$5.40$5.90$5.65$6.00 06/26$1.85–$6.30$5.6596
$90.00Jan 15$5.60$6.40$6.00$6.75 06/26$2.70–$6.80$6.00194
$90.00May 21$7.80$9.00$8.40--$8.40–$8.40—$7.801
$120.00Jul 17$15.60$18.00$16.80$17.79 06/25$3.70–$20.10$16.8032
$120.00Aug 21$16.80$19.20$18.00$16.42 06/23$6.25–$20.10$16.8035
$120.00Nov 20$19.60$21.40$20.50$10.10 06/12$9.60–$22.30$19.605
$120.00Dec 18$19.30$22.60$20.95$18.99 06/23$10.20–$22.85$19.30280
$85.00Aug 21$0.90$1.35$1.13$1.40 06/26$0.48–$1.40$1.1310
$85.00Nov 20$2.65$4.00$3.33$3.00 06/23$1.10–$3.83$3.002
$85.00Dec 18$3.10$4.60$3.85$4.40 06/26$1.38–$4.75$3.85316
$85.00Jan 15$4.60$5.20$4.90$4.90 06/26$2.17–$5.40$4.90456
$85.00May 21$6.10$7.80$6.95$5.00 06/17$3.33–$7.10$6.1016
$125.00Jul 17$20.30$22.90$21.60$22.20 06/25$5.20–$24.70$21.605
$125.00Aug 21$21.00$23.40$22.20$22.00 06/22$8.25–$24.90$22.00105
$125.00Nov 20$23.30$25.50$24.40$26.00 06/26$11.85–$26.25$24.4011
$125.00Dec 18$23.90$26.40$25.15$19.90 06/17$12.65–$26.65$23.9078
$125.00Jan 15$24.40$26.90$25.65$25.55 06/22$14.55–$27.80$25.555
$80.00Aug 21$0.45$1.50$0.98$0.92 06/26$0.57–$0.98$0.926
$80.00Dec 18$2.50$3.10$2.80$3.30 06/25$0.70–$3.30$2.8046
$80.00Jan 15$3.10$3.80$3.45$3.60 06/26$1.38–$3.95$3.456
$80.00May 21$4.60$5.80$5.20$5.50 06/25$2.42–$5.45$5.203
$130.00Jul 17$25.30$28.20$26.75$22.85 06/18$8.10–$29.75$25.30--
$130.00Aug 21$25.50$28.10$26.80$27.65 06/22$10.90–$29.60$26.8055
$130.00Nov 20$27.30$29.90$28.60$30.70 06/26$14.60–$30.50$28.6020
$130.00Dec 18$27.80$30.40$29.10$20.75 06/15$15.15–$30.90$27.80102
$130.00Jan 15$28.90$30.20$29.55$27.16 06/18$17.35–$31.20$28.904
$130.00May 21$30.50$33.50$32.00$23.00 06/15$20.50–$33.45$30.505
$75.00Jul 17$0.00$0.45$0.23$0.27 05/21$0.18–$1.08$0.232
$75.00Aug 21$0.25$0.50$0.38$0.50 06/26$0.38–$1.15$0.3814
$75.00Dec 18$1.35$2.60$1.98$0.60 06/02$0.50–$2.10$1.352
$75.00Jan 15$1.65$3.00$2.33$2.04 06/25$1.33–$2.53$2.048
$75.00May 21$4.10$4.60$4.35$4.40 06/26$1.93–$4.70$4.357
$135.00Jul 17$30.50$33.30$31.90$13.30 06/09$11.15–$34.75$30.50--
$135.00Aug 21$30.40$33.00$31.70$30.28 06/23$13.75–$35.15$30.409
$135.00Nov 20$31.60$34.10$32.85$29.99 06/24$17.25–$35.05$31.605
$135.00Dec 18$32.10$34.40$33.25$31.70 06/24$18.00–$35.30$32.1090
$135.00Jan 15$32.30$34.90$33.60$31.91 06/23$20.40–$35.50$32.3011
$135.00May 21$33.80$37.50$35.65$27.60 06/16$23.70–$37.55$33.803
$70.00Aug 21$0.00$1.35$0.68$0.30 06/26$0.40–$0.68$0.301
$70.00Dec 18$0.85$2.45$1.65$1.35 06/26$0.57–$1.65$1.357
$70.00Jan 15$1.05$2.45$1.75$1.50 06/22$0.73–$2.03$1.505
$70.00May 21$2.45$3.40$2.93$2.85 06/22$1.60–$3.43$2.856
$140.00Jul 17$35.30$37.90$36.60$13.90 06/01$14.80–$39.55$35.30--
$140.00Aug 21$34.90$39.20$37.05$37.20 06/25$17.05–$39.95$37.0549
$140.00Nov 20$36.20$38.60$37.40$33.97 06/18$20.50–$39.85$36.209
$140.00Dec 18$36.50$39.00$37.75$36.10 06/23$21.15–$40.05$36.5072
$65.00Dec 18$0.65$1.35$1.00$0.95 06/25$0.38–$1.00$0.957
$145.00Jul 17$40.40$42.90$41.65$20.30 06/05$19.40–$44.75$40.40--
$145.00Aug 21$40.00$44.10$42.05$37.84 06/18$21.00–$44.90$40.001
$145.00Nov 20$40.50$43.20$41.85$38.25 06/18$23.80–$45.20$40.5016
$145.00Dec 18$40.80$43.70$42.25$31.34 06/15$24.40–$44.95$40.8051
$145.00May 21$42.10$45.50$43.80$34.90 06/16$30.25–$45.95$42.1018
$150.00Jul 17$45.30$47.90$46.60$40.00 06/17$23.75–$49.55$45.30--
$150.00Aug 21$45.00$49.00$47.00$43.45 06/18$25.35–$50.00$45.002
$150.00Nov 20$45.60$48.20$46.90$42.95 06/18$27.65–$50.15$45.60--
$150.00Dec 18$45.50$48.10$46.80$36.80 06/16$28.05–$50.05$45.5020
$150.00May 21$46.50$50.00$48.25$38.91 06/16$34.35–$50.50$46.505
$155.00Aug 21$49.90$54.20$52.05$41.05 06/16$29.65–$54.95$49.902
$155.00Nov 20$50.40$53.10$51.75$47.60 06/18$31.40–$55.05$50.406
$155.00Dec 18$50.00$54.10$52.05$49.15 06/24$31.80–$54.95$50.009
$155.00May 21$51.00$54.50$52.75$47.81 06/18$37.85–$55.25$51.007
$160.00Aug 21$54.90$59.20$57.05$58.90 06/26$33.70–$60.15$57.055
$160.00Nov 20$54.90$59.20$57.05$22.21 05/05$35.70–$60.15$54.90--
$160.00Dec 18$55.00$59.20$57.10--$36.05–$60.15$55.0030
$160.00May 21$55.70$59.00$57.35$57.64 06/25$42.00–$60.00$57.352
$165.00Aug 21$59.90$64.20$62.05$28.00 05/05$38.90–$65.10$59.902

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 2,705
Total Puts 190
Put/Call Ratio 0.07
Net Difference 2,515

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,519
Total Puts 1,785
Average Put/Call Ratio 0.64
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