Tour v291
LDOS
LEIDOS HLDGS INC
$109.09 +0.23%
(7/2 18:02) ◀
|
Monday, July 6, 2026 (3:05pm)
January 2026
|
▶ (7/6 18:02)
◀ 7/6 15:06 ▶

Option Volume

Detail
ℹ
Current (07/06 3:05pm) 326
Calls: 238 (73%)
Puts: 88 (27%)
Prior (07/02) 1,239
Calls: 1,106 (89%)
Puts: 133 (11%)
Current vs Prior -73.69%
Calls: -78.48% (Calls)
Puts: -33.83% (Puts)
Prior 7-Day Total 9,968
Calls: 8,452 (85%)
Puts: 1,516 (15%)
Prior 7-Day Average 1,424
Calls: 1,207 (85%)
Puts: 216 (15%)
Current vs Prior 7-Day Avg -77.11%
Calls: -80.29%
Puts: -59.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:05pm) $103.3K
Calls: $75.2K (73%)
Puts: $28.1K (27%)
Prior (07/02) $944.6K
Calls: $887.5K (94%)
Puts: $57.1K (6%)
Current vs Prior -89.06%
Calls: -91.53%
Puts: -50.75%
Prior 7-Day Total $4.01M
Calls: $2.57M (64%)
Puts: $1.43M (36%)
Prior 7-Day Average $572.3K
Calls: $367.8K (64%)
Puts: $204.5K (36%)
Current vs Prior 7-Day Avg -81.95%
Calls: -79.56%
Puts: -86.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:05pm) 0.37
Prior (07/02) 0.12
Current vs Prior +207.47%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -19.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 3:05pm) 15,263
Calls: 10,175 (67%)
Puts: 5,088 (33%)
Prior (07/02) 15,316
Calls: 10,240 (67%)
Puts: 5,076 (33%)
Current vs Prior -0.35%
Prior 7-Day Total 79,293
Calls: 46,893 (59%)
Puts: 32,400 (41%)
Prior 7-Day Average 11,327
Calls: 6,699 (59%)
Puts: 4,628 (41%)
Current vs Prior 7-Day Avg +34.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.43% | 14.90%8.43% | 14.90%
Prior 9.10% | 15.45%-- | --
Current vs Prior -7.29% | -3.58%-- | --
Prior 7-Day Avg 9.32% | 15.10%-- | --
Current vs 7-Day Avg -9.49% | -1.32%-- | --
Prior 7-Day Eod 9.10% | 15.45%-- | --
Current vs 7-Day Eod -7.29% | -3.58%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.84% | 9.76%
Calls: 10.53% | 6.38%
Puts: 17.14% | 13.14%
Prior 14.76% | 8.37%
Calls: 10.34% | 6.52%
Puts: 19.18% | 10.22%
Current vs Prior -6.23% | +16.61%
Prior 7-Day Avg 13.54% | 9.22%
Calls: 12.94% | 8.96%
Puts: 14.13% | 9.47%
Current vs 7-Day Avg +2.25% | +5.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($75.2K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (238 calls vs 88 puts).

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 -- 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 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 178.3011.20$9.7529.7%--0.8952
$105.00Jul 175.406.00$5.7010.5%80.71112
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1710.2012.20$11.2017.9%30.8932
$115.00Jul 176.107.50$6.8020.6%10.76299
$110.00Jul 173.203.80$3.5017.1%40.53139

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 175, top 98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 170.851.25$1.0538.1%980.24218
$120.00Jul 170.300.50$0.4050.0%180.11245
$110.00Jul 172.553.00$2.7816.2%150.471.1K
$105.00Jul 175.406.00$5.7010.5%80.71112
$135.00Jul 170.000.15$0.08187.5%80.02178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 171.301.70$1.5026.7%90.2986
$100.00Jul 170.350.60$0.4852.1%70.12107
$110.00Jul 173.203.80$3.5017.1%40.53139
$120.00Jul 1710.2012.20$11.2017.9%30.8932
$95.00Jul 170.100.30$0.20100.0%20.05160

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 17.52, avg 6.20)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.27$4.73$0.2717.52$120.27
$115.00$120.00Jul 17$0.65$4.35$0.656.69$115.65
$110.00$115.00Jul 17$1.73$3.27$1.731.89$111.73
$105.00$110.00Jul 17$2.92$2.08$2.920.71$107.92
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.28$4.72$0.2816.86$99.72
$105.00$100.00Jul 17$1.02$3.98$1.023.90$103.98
$110.00$105.00Jul 17$2.00$3.00$2.001.50$108.00
$115.00$110.00Jul 17$3.30$1.70$3.300.52$111.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 7.33, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$4.05$4.05$0.954.26$104.05
$105.00$110.00Jul 17$2.92$2.92$2.081.40$107.92
$110.00$115.00Jul 17$1.73$1.73$3.270.53$111.73
$115.00$120.00Jul 17$0.65$0.65$4.350.15$115.65
$120.00$125.00Jul 17$0.27$0.27$4.730.06$120.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Jul 17$4.40$4.40$0.607.33$115.60
$115.00$110.00Jul 17$3.30$3.30$1.701.94$111.70
$110.00$105.00Jul 17$2.00$2.00$3.000.67$108.00
$105.00$100.00Jul 17$1.02$1.02$3.980.26$103.98
$100.00$95.00Jul 17$0.28$0.28$4.720.06$99.72

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 5.76% of stock, avg 7.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$2.78$3.50$6.28$103.72$116.285.76%
$105.00Jul 17$5.70$1.50$7.20$97.80$112.206.60%
$115.00Jul 17$1.05$6.80$7.85$107.15$122.857.20%
$100.00Jul 17$9.75$0.48$10.23$89.77$110.239.38%
$120.00Jul 17$0.40$11.20$11.60$108.40$131.6010.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.70% of stock, avg 1.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$90.00Jul 17$0.38$0.38$0.76$89.24$140.76
$120.00$90.00Jul 17$0.40$0.38$0.78$89.22$120.78
$140.00$100.00Jul 17$0.38$0.48$0.86$99.14$140.86
$120.00$100.00Jul 17$0.40$0.48$0.88$99.12$120.88
$115.00$90.00Jul 17$1.05$0.38$1.43$88.57$116.43
$115.00$100.00Jul 17$1.05$0.48$1.53$98.47$116.53
$140.00$105.00Jul 17$0.38$1.50$1.88$103.12$141.88
$120.00$105.00Jul 17$0.40$1.50$1.90$103.10$121.90
$115.00$105.00Jul 17$1.05$1.50$2.55$102.45$117.55
$110.00$90.00Jul 17$2.78$0.38$3.16$86.84$113.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.50, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 17$3.57$1.432.50$111.43$123.57
95/100105/110Jul 17$3.20$1.801.78$96.80$108.20
100/105110/115Jul 17$2.75$2.251.22$102.25$112.75
105/110115/120Jul 17$2.65$2.351.13$107.35$117.65
105/110120/125Jul 17$2.27$2.730.83$107.73$122.27
95/100110/115Jul 17$2.01$2.990.67$97.99$112.01
100/105115/120Jul 17$1.67$3.330.50$103.33$116.67
100/105120/125Jul 17$1.29$3.710.35$103.71$121.29
95/100115/120Jul 17$0.93$4.070.23$99.07$115.93
95/100120/125Jul 17$0.55$4.450.12$99.45$120.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 44.45, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 17$0.11$4.8944.45
$120.00$125.00$130.00Jul 17$0.19$4.8125.32
$130.00$135.00$140.00Jul 17$0.27$4.7317.52
$115.00$120.00$125.00Jul 17$0.38$4.6212.16
$110.00$115.00$120.00Jul 17$1.08$3.923.63
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.46$4.549.87
$95.00$100.00$105.00Jul 17$0.74$4.265.76
$100.00$105.00$110.00Jul 17$0.98$4.024.10
$110.00$115.00$120.00Jul 17$1.10$3.903.55
$105.00$110.00$115.00Jul 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. 14 found (best net $-0.11, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Jul 17-$0.11$4.89
$135.00$140.001:2Jul 17-$0.68$4.32
$100.00$105.001:2Jul 17-$1.65$3.35
$125.00$130.001:2Jul 17$0.03$4.97
$105.00$110.001:2Jul 17$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.20$4.80
$95.00$90.001:2Jul 17-$0.56$4.44
$120.00$115.001:2Jul 17-$2.40$2.60
$100.00$95.001:2Jul 17$0.08$4.92
$110.00$105.001:2Jul 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 2.34%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Jul 17$2.550.470.8%2.34%3.17%151.1K
$115.00Jul 17$0.850.245.4%0.78%6.20%98218
$120.00Jul 17$0.300.1110.0%0.28%10.28%18245

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 922 vol/day, 200 traded recently)

LDOS averages only 922 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $115.00 05-21 call last traded $14.87 on 07/02 (now $14.40/$15.50) — try a limit near $14.87. Also watch the $80.00 12-18 call last traded $28.80 on 06/22 (now $30.20/$32.60) — try a limit near $30.20; the $80.00 05-21 call last traded $33.76 on 07/02 (now $33.00/$35.60) — try a limit near $33.76. Most tradeable put: the $155.00 12-18 put last traded $49.15 on 06/24 (now $46.20/$48.80) — try a limit near $47.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$2.45$3.00$2.73$2.20 07/02$0.68–$16.45$2.451.2K
$110.00Aug 21$6.40$7.00$6.70$6.30 07/02$3.08–$18.65$6.40226
$110.00Nov 20$9.80$11.80$10.80$8.00 06/30$6.40–$22.30$9.8048
$110.00Dec 18$11.00$12.80$11.90$11.47 07/02$7.05–$23.15$11.471.4K
$110.00Jan 15$11.60$13.80$12.70$9.60 06/26$8.00–$22.35$11.6036
$110.00Feb 19$12.80$15.00$13.90$12.90 07/01$9.90–$13.90$12.901
$110.00May 21$15.00$18.20$16.60$15.00 07/01$12.90–$26.30$15.0038
$105.00Jul 17$5.00$5.90$5.45$4.78 07/02$1.85–$20.45$5.00116
$105.00Aug 21$8.50$9.70$9.10$8.95 07/02$4.85–$22.35$8.9575
$105.00Nov 20$12.20$14.30$13.25$9.00 06/30$8.60–$25.85$12.203
$105.00Dec 18$13.20$15.30$14.25$10.70 06/30$9.70–$26.70$13.2019
$105.00Jan 15$14.00$16.20$15.10$11.70 06/29$10.90–$25.55$14.0014
$105.00Feb 19$15.20$18.00$16.60$13.80 06/30$11.60–$16.60$15.205
$105.00May 21$18.30$20.90$19.60$19.16 07/02$14.30–$29.45$19.166
$115.00Jul 17$0.85$1.15$1.00$1.00 07/02$0.15–$12.40$1.00208
$115.00Aug 21$3.60$4.90$4.25$3.95 07/02$2.08–$15.10$3.95196
$115.00Nov 20$7.70$9.70$8.70$5.31 06/30$4.85–$19.15$7.7030
$115.00Dec 18$8.70$10.70$9.70$7.20 06/25$5.90–$20.15$8.7023
$115.00Jan 15$9.20$11.50$10.35$7.50 06/22$7.00–$19.40$9.2038
$115.00Feb 19$10.70$12.90$11.80$12.00 06/18$7.90–$11.80$11.801
$115.00May 21$14.40$15.50$14.95$14.87 07/02$10.30–$23.65$14.8749
$100.00Jul 17$7.90$9.90$8.90$8.62 07/02$3.65–$25.30$8.6251
$100.00Aug 21$11.50$12.80$12.15$11.50 07/02$6.95–$26.95$11.5049
$100.00Nov 20$14.80$17.50$16.15$15.94 07/02$10.70–$29.60$15.9419
$100.00Dec 18$16.90$18.90$17.90$17.60 07/02$12.05–$29.65$17.6069
$100.00Jan 15$17.20$18.80$18.00$14.00 06/29$13.30–$28.90$17.2017
$100.00May 21$20.00$23.10$21.55$21.00 07/02$17.00–$32.75$21.00116
$120.00Jul 17$0.25$0.45$0.35$0.30 07/02$0.08–$8.75$0.30240
$120.00Aug 21$2.20$3.30$2.75$2.75 07/02$1.23–$12.05$2.75122
$120.00Nov 20$5.90$7.80$6.85$6.54 07/02$3.65–$16.40$6.5434
$120.00Dec 18$6.90$8.80$7.85$7.04 07/02$4.45–$17.15$7.04116
$120.00Jan 15$8.10$9.60$8.85$8.50 07/02$5.65–$16.50$8.5030
$120.00Feb 19$8.70$11.20$9.95$9.70 07/02$6.65–$9.95$9.7016
$120.00May 21$11.00$13.70$12.35$13.65 06/17$8.95–$21.10$12.351
$95.00Jul 17$12.60$14.70$13.65$6.50 06/30$6.85–$29.95$12.604
$95.00Aug 21$14.20$16.50$15.35$38.31 05/07$9.90–$31.15$15.351
$95.00Nov 20$17.80$20.70$19.25$20.00 06/17$14.20–$33.35$19.251
$95.00Dec 18$18.90$21.20$20.05$17.55 06/23$15.20–$34.05$18.9030
$95.00Jan 15$19.80$22.30$21.05$19.00 07/02$15.75–$32.70$19.8012
$95.00May 21$23.00$26.50$24.75$20.00 06/25$19.25–$35.90$23.002
$125.00Jul 17$0.05$0.15$0.10$0.15 07/02$0.08–$6.10$0.1081
$125.00Aug 21$1.50$2.30$1.90$1.75 07/02$0.68–$9.00$1.75147
$125.00Nov 20$5.00$6.30$5.65$5.12 07/02$2.80–$13.85$5.1212
$125.00Dec 18$5.50$7.20$6.35$6.14 07/02$3.23–$14.80$6.1487
$125.00Jan 15$6.00$8.10$7.05$5.00 06/30$4.50–$14.35$6.005
$125.00May 21$9.50$12.90$11.20$9.85 07/01$7.65–$19.00$9.859
$90.00Jul 17$16.90$19.70$18.30$12.70 06/30$11.50–$34.80$16.902
$90.00Aug 21$18.30$21.10$19.70$26.40 06/15$13.20–$35.80$19.704
$90.00Dec 18$22.10$24.70$23.40$19.15 06/22$18.15–$38.05$22.1058
$90.00Jan 15$22.70$25.40$24.05$30.59 06/15$18.95–$36.50$24.051
$90.00May 21$26.00$29.50$27.75$21.00 06/30$21.45–$39.15$26.008
$130.00Jul 17$0.00$0.10$0.05$0.05 07/01$0.03–$4.00$0.05403
$130.00Aug 21$0.90$1.60$1.25$1.05 07/02$0.30–$7.30$1.0584
$130.00Nov 20$3.90$5.00$4.45$2.50 06/26$2.00–$11.65$3.9016
$130.00Dec 18$5.10$5.80$5.45$5.00 07/02$2.60–$12.50$5.10112
$130.00Jan 15$5.10$6.70$5.90$3.90 06/30$3.65–$12.15$5.1012
$130.00May 21$8.00$11.30$9.65$8.56 06/24$6.70–$16.70$8.568
$85.00Aug 21$22.80$25.50$24.15$25.40 06/17$17.35–$38.15$24.1511
$85.00Dec 18$25.80$28.50$27.15$29.70 06/17$21.25–$42.25$27.152
$85.00Jan 15$26.80$29.50$28.15$23.30 06/22$22.10–$40.65$26.802
$135.00Jul 17$0.00$0.25$0.13$0.05 07/02$0.05–$2.40$0.05178
$135.00Aug 21$0.35$1.05$0.70$0.70 07/02$0.25–$5.35$0.7070
$135.00Nov 20$2.80$4.30$3.55$1.70 06/29$1.55–$9.45$2.8035
$135.00Dec 18$3.70$4.60$4.15$3.80 07/02$1.85–$10.45$3.80136
$135.00Jan 15$4.20$5.40$4.80$4.60 07/02$2.80–$10.25$4.6015
$135.00Feb 19$4.50$7.20$5.85$3.80 06/29$3.58–$5.85$4.502
$135.00May 21$6.50$10.50$8.50$10.61 06/16$5.45–$14.75$8.5016
$80.00Nov 20$29.30$32.00$30.65$38.16 06/16$24.15–$46.30$30.65--
$80.00Dec 18$30.20$32.60$31.40$28.80 06/22$24.90–$46.70$30.208
$80.00Feb 19$31.20$34.20$32.70$30.06 06/23$26.35–$32.70$31.202
$80.00May 21$33.00$35.60$34.30$33.76 07/02$28.05–$46.55$33.761
$140.00Jul 17$0.00$0.75$0.38$0.40 06/29$0.08–$1.38$0.3844
$140.00Aug 21$0.20$0.75$0.48$0.36 07/02$0.18–$3.95$0.36127
$140.00Nov 20$2.10$3.10$2.60$2.15 07/02$1.08–$8.15$2.1557
$140.00Dec 18$2.85$3.70$3.28$3.20 07/02$1.48–$9.00$3.20700
$140.00Jan 15$3.40$4.30$3.85$3.70 07/02$2.20–$8.85$3.7057
$140.00Feb 19$3.50$5.90$4.70$3.30 06/29$2.90–$4.70$3.502
$140.00May 21$5.50$8.70$7.10$5.40 06/22$5.25–$13.15$5.502
$75.00Jul 17$31.80$34.50$33.15$33.20 07/02$25.30–$49.80$33.15--
$75.00Nov 20$33.70$36.40$35.05$48.50 06/12$28.25–$51.00$35.051
$75.00Dec 18$34.10$37.10$35.60$51.25 06/04$28.75–$51.50$35.601
$75.00Feb 19$35.40$38.20$36.80$34.05 06/23$29.95–$36.80$35.402
$75.00May 21$36.50$39.70$38.10$36.00 07/01$31.90–$51.15$36.5015
$145.00Jul 17$0.00$0.80$0.40$0.05 06/29$0.03–$1.10$0.0558
$145.00Aug 21$0.00$0.75$0.38$0.25 06/30$0.13–$2.68$0.25132
$145.00Nov 20$1.35$2.35$1.85$1.00 06/26$0.63–$6.55$1.3520
$145.00Dec 18$1.80$2.90$2.35$2.60 07/02$1.05–$7.20$2.3529
$145.00Jan 15$2.00$3.70$2.85$1.78 06/25$1.35–$7.20$2.0012
$145.00Feb 19$2.70$4.80$3.75$2.70 06/29$2.33–$3.75$2.703
$70.00Jan 15$38.70$42.40$40.55$39.31 06/18$32.90–$53.90$39.312
$70.00May 21$40.50$44.10$42.30$39.00 06/25$35.45–$55.10$40.506
$150.00Jul 17$0.00$0.55$0.28$0.37 06/09$0.03–$0.60$0.2836
$150.00Aug 21$0.05$0.40$0.23$0.30 07/02$0.15–$1.85$0.23459
$150.00Nov 20$0.80$2.00$1.40$0.85 06/24$0.50–$5.40$0.8570
$150.00Dec 18$1.70$2.50$2.10$1.65 07/02$0.90–$5.70$1.70125
$150.00Jan 15$1.45$3.40$2.42$1.45 06/25$1.20–$6.00$1.4539
$150.00Feb 19$2.40$3.90$3.15$3.20 07/02$1.80–$3.15$3.1510
$150.00May 21$3.90$7.30$5.60$5.51 07/02$3.90–$9.95$5.5112
$65.00May 21$44.50$48.60$46.55$47.64 06/17$39.05–$59.75$46.553
$155.00Jul 17$0.00$0.75$0.38$0.43 06/03$0.25–$0.83$0.38--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$3.40$5.10$4.25$5.50 07/02$1.05–$10.15$4.25144
$110.00Aug 21$7.00$7.80$7.40$9.50 07/01$2.95–$12.15$7.4049
$110.00Nov 20$11.00$12.00$11.50$12.00 07/02$6.15–$15.25$11.5013
$110.00Dec 18$11.90$12.80$12.35$12.93 07/02$6.30–$16.60$12.35862
$110.00Jan 15$11.70$14.80$13.25$13.93 06/24$7.85–$16.10$13.2511
$110.00Feb 19$12.50$16.00$14.25$17.50 06/30$14.05–$17.30$14.251
$110.00May 21$15.00$16.90$15.95$16.50 06/24$10.60–$19.35$15.9512
$105.00Jul 17$1.55$2.00$1.78$2.15 07/02$0.45–$6.40$1.7886
$105.00Aug 21$4.60$5.70$5.15$5.20 07/02$1.90–$8.85$5.15118
$105.00Nov 20$8.70$9.50$9.10$12.30 06/30$4.80–$12.25$9.1026
$105.00Dec 18$9.40$10.30$9.85$11.31 07/01$4.65–$13.10$9.8529
$105.00Jan 15$9.90$11.30$10.60$10.84 06/23$6.20–$13.40$10.604
$115.00Jul 17$7.00$8.10$7.55$11.50 07/01$2.03–$15.05$7.55299
$115.00Aug 21$9.70$10.80$10.25$10.90 07/02$4.90–$16.15$10.2575
$115.00Nov 20$13.90$14.80$14.35$15.30 06/24$8.15–$18.45$14.357
$115.00Dec 18$14.70$15.60$15.15$17.85 06/22$8.45–$19.30$15.1533
$115.00Jan 15$15.40$16.30$15.85$9.49 06/10$9.75–$20.00$15.40--
$115.00May 21$18.00$19.70$18.85$17.36 06/17$12.85–$22.25$18.008
$100.00Jul 17$0.60$1.20$0.90$0.70 07/02$0.18–$3.28$0.70110
$100.00Aug 21$3.10$3.60$3.35$3.40 07/02$1.27–$6.70$3.35278
$100.00Nov 20$6.60$7.40$7.00$9.10 06/30$3.35–$9.45$7.0050
$100.00Dec 18$7.50$8.10$7.80$8.00 07/02$3.55–$10.40$7.8043
$100.00Jan 15$7.70$8.90$8.30$10.00 06/30$4.65–$10.70$8.305
$100.00Feb 19$7.80$11.00$9.40$11.13 06/22$9.30–$11.60$9.401
$100.00May 21$9.70$12.10$10.90$13.00 06/29$7.05–$13.85$10.9052
$120.00Jul 17$10.90$13.20$12.05$12.50 07/02$3.70–$20.10$12.0532
$120.00Aug 21$13.50$14.40$13.95$16.35 07/01$6.75–$20.10$13.9535
$120.00Nov 20$16.90$18.10$17.50$10.10 06/12$10.20–$22.30$16.905
$120.00Dec 18$17.80$19.00$18.40$18.99 06/23$10.30–$22.85$18.40280
$95.00Jul 17$0.25$0.40$0.33$0.28 07/02$0.20–$1.70$0.28167
$95.00Aug 21$1.80$2.20$2.00$2.13 07/02$0.95–$4.35$2.0048
$95.00Nov 20$4.90$5.70$5.30$7.23 06/30$2.15–$7.55$5.3049
$95.00Dec 18$5.60$7.00$6.30$6.00 07/02$2.53–$8.15$6.0018
$95.00Jan 15$6.10$7.00$6.55$8.50 06/25$3.53–$8.45$6.558
$95.00May 21$7.80$10.00$8.90$9.10 07/02$5.75–$11.55$8.9017
$125.00Jul 17$15.80$18.40$17.10$22.20 06/25$6.15–$24.70$17.105
$125.00Aug 21$17.10$19.70$18.40$21.00 07/01$8.55–$24.90$18.40107
$125.00Nov 20$20.60$22.20$21.40$26.00 06/26$12.45–$26.25$21.4011
$125.00Dec 18$20.90$23.10$22.00$19.90 06/17$12.70–$26.65$20.9078
$125.00Jan 15$21.70$23.50$22.60$25.55 06/22$14.55–$27.80$22.605
$90.00Jul 17$0.05$0.15$0.10$0.10 07/02$0.10–$1.08$0.1034
$90.00Aug 21$1.10$1.40$1.25$1.33 07/02$0.57–$2.40$1.2555
$90.00Nov 20$3.10$4.20$3.65$4.31 07/02$1.65–$5.35$3.6511
$90.00Dec 18$4.10$4.90$4.50$4.30 07/02$1.85–$6.30$4.3096
$90.00Jan 15$4.60$5.50$5.05$6.75 06/26$2.70–$6.80$5.05194
$90.00May 21$6.20$8.20$7.20$9.50 06/29$4.30–$9.00$7.201
$130.00Jul 17$20.80$23.30$22.05$22.85 06/18$9.25–$29.75$22.05--
$130.00Aug 21$21.50$24.00$22.75$27.65 06/22$11.20–$29.60$22.7555
$130.00Nov 20$24.00$26.00$25.00$30.70 06/26$15.60–$30.50$25.0020
$130.00Dec 18$24.40$26.60$25.50$25.94 07/02$15.55–$30.90$25.50102
$130.00Jan 15$25.30$27.10$26.20$27.16 06/18$17.35–$31.20$26.204
$130.00May 21$26.70$30.60$28.65$23.00 06/15$20.50–$33.45$26.705
$85.00Aug 21$0.60$0.90$0.75$0.91 07/02$0.48–$1.40$0.7512
$85.00Nov 20$1.90$3.00$2.45$3.00 06/23$1.17–$3.83$2.452
$85.00Dec 18$2.80$3.60$3.20$3.10 07/02$1.38–$4.75$3.10316
$85.00Jan 15$3.40$4.10$3.75$4.50 07/01$2.17–$5.40$3.75463
$85.00May 21$4.70$6.60$5.65$7.10 06/29$3.33–$7.10$5.6516
$135.00Jul 17$24.60$28.30$26.45$13.30 06/09$12.50–$34.75$24.60--
$135.00Aug 21$26.30$28.60$27.45$30.28 06/23$14.50–$35.15$27.459
$135.00Nov 20$28.00$30.50$29.25$29.99 06/24$18.30–$35.05$29.255
$135.00Dec 18$28.70$30.50$29.60$31.70 06/24$18.60–$35.30$29.6090
$135.00Jan 15$29.00$31.00$30.00$31.91 06/23$20.40–$35.50$30.0011
$135.00May 21$30.20$34.20$32.20$27.60 06/16$23.70–$37.55$30.203
$80.00Aug 21$0.20$0.85$0.53$0.50 07/02$0.53–$0.98$0.506
$80.00Nov 20$1.65$2.10$1.88$1.85 07/02$0.60–$2.68$1.85--
$80.00Dec 18$1.70$2.55$2.13$3.20 06/29$0.70–$3.30$2.1346
$80.00Jan 15$1.25$3.30$2.28$3.60 06/26$1.38–$3.95$2.286
$80.00May 21$3.50$5.20$4.35$5.50 06/25$2.42–$5.45$4.353
$140.00Jul 17$30.60$33.30$31.95$13.90 06/01$16.45–$39.55$30.60--
$140.00Aug 21$30.90$33.50$32.20$38.85 06/30$18.75–$39.95$32.202
$140.00Nov 20$32.20$34.70$33.45$33.97 06/18$21.60–$39.85$33.459
$140.00Dec 18$32.90$35.30$34.10$36.10 06/23$21.95–$40.05$34.1072
$75.00Jul 17$0.00$0.75$0.38$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.00$1.25$0.63$0.50 06/29$0.38–$1.33$0.5014
$75.00Nov 20$1.00$1.50$1.25$1.60 06/30$0.50–$1.95$1.251
$75.00Dec 18$0.80$2.30$1.55$0.60 06/02$0.50–$2.10$0.802
$75.00Jan 15$1.15$2.65$1.90$2.04 06/25$1.33–$2.53$1.908
$75.00May 21$2.55$4.10$3.33$4.85 06/30$1.93–$4.70$3.338
$145.00Jul 17$35.50$38.30$36.90$20.30 06/05$20.95–$44.75$35.50--
$145.00Aug 21$35.60$38.40$37.00$37.84 06/18$22.15–$44.90$37.001
$145.00Nov 20$36.60$39.30$37.95$38.25 06/18$25.00–$45.20$37.9516
$145.00Dec 18$37.10$39.70$38.40$31.34 06/15$25.75–$44.95$37.1051
$145.00May 21$38.40$42.00$40.20$45.50 06/29$30.25–$45.95$40.2018
$70.00Aug 21$0.00$0.75$0.38$0.25 07/02$0.38–$1.25$0.251
$70.00Dec 18$0.00$2.20$1.10$1.35 06/26$0.57–$1.65$1.107
$70.00Jan 15$0.55$2.00$1.27$1.50 06/22$0.73–$2.03$1.275
$70.00Feb 19$1.00$2.50$1.75$2.23 06/30$1.65–$2.45$1.752
$70.00May 21$1.95$4.60$3.28$2.85 06/22$1.60–$3.43$2.856
$150.00Jul 17$40.60$43.30$41.95$40.00 06/17$25.80–$49.55$40.60--
$150.00Aug 21$39.60$43.30$41.45$43.45 06/18$27.10–$50.00$41.452
$150.00Nov 20$41.00$43.20$42.10$42.95 06/18$28.80–$50.15$42.10--
$150.00Dec 18$41.60$44.20$42.90$36.80 06/16$29.40–$50.05$41.6020
$150.00May 21$42.40$46.20$44.30$38.91 06/16$34.35–$50.50$42.405
$65.00Dec 18$0.50$1.20$0.85$0.30 06/29$0.38–$1.00$0.507
$65.00Feb 19$0.55$1.80$1.18$1.41 06/30$0.90–$2.10$1.183
$155.00Aug 21$44.50$48.30$46.40$41.05 06/16$31.45–$54.95$44.502
$155.00Nov 20$45.10$48.60$46.85$53.85 06/30$33.00–$55.05$46.856
$155.00Dec 18$46.20$48.80$47.50$49.15 06/24$33.15–$54.95$47.509
$155.00May 21$46.80$50.40$48.60$47.81 06/18$37.85–$55.25$47.817
$60.00Feb 19$0.35$1.50$0.93$1.00 07/01$0.63–$1.43$0.935

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 238
Total Puts 88
Put/Call Ratio 0.37
Net Difference 150

Prior's Put/Call Breakdown

Total Calls 1,106
Total Puts 133
Put/Call Ratio 0.12
Net Difference 973

Prior 7-Day Put/Call Summary

Total Calls 8,452
Total Puts 1,516
Average Put/Call Ratio 0.46
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