Tour v297
LDOS
LEIDOS HLDGS INC
$107.68 -0.96%
(7/6 18:02) ◀
|
Tuesday, July 7, 2026 (3:05pm)
January 2026
|
▶ (7/7 18:02)
◀ 7/7 15:06 ▶

Option Volume

Detail
ℹ
Current (07/07 3:05pm) 448
Calls: 396 (88%)
Puts: 52 (12%)
Prior (07/06) 326
Calls: 238 (73%)
Puts: 88 (27%)
Current vs Prior +37.42%
Calls: +66.39% (Calls)
Puts: -40.91% (Puts)
Prior 7-Day Total 10,615
Calls: 9,237 (87%)
Puts: 1,378 (13%)
Prior 7-Day Average 1,516
Calls: 1,319 (87%)
Puts: 196 (13%)
Current vs Prior 7-Day Avg -70.46%
Calls: -69.99%
Puts: -73.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:05pm) $282.9K
Calls: $225.8K (80%)
Puts: $57.1K (20%)
Prior (07/06) $103.3K
Calls: $75.2K (73%)
Puts: $28.1K (27%)
Current vs Prior +173.85%
Calls: +200.36%
Puts: +103.06%
Prior 7-Day Total $4.62M
Calls: $3.34M (72%)
Puts: $1.29M (28%)
Prior 7-Day Average $660.6K
Calls: $477.0K (72%)
Puts: $183.7K (28%)
Current vs Prior 7-Day Avg -57.18%
Calls: -52.67%
Puts: -68.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:05pm) 0.13
Prior (07/06) 0.37
Current vs Prior -64.49%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -62.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:05pm) 15,393
Calls: 10,246 (67%)
Puts: 5,147 (33%)
Prior (07/06) 15,263
Calls: 10,175 (67%)
Puts: 5,088 (33%)
Current vs Prior +0.85%
Prior 7-Day Total 84,205
Calls: 50,910 (60%)
Puts: 33,295 (40%)
Prior 7-Day Average 12,029
Calls: 7,272 (60%)
Puts: 4,756 (40%)
Current vs Prior 7-Day Avg +27.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.94% | 14.91%7.94% | 14.91%
Prior 8.66% | 15.26%8.43% | 14.90%
Current vs Prior -8.27% | -2.35%-5.85% | +0.06%
Prior 7-Day Avg 9.09% | 15.08%8.43% | 14.90%
Current vs 7-Day Avg -12.62% | -1.17%-5.85% | +0.06%
Prior 7-Day Eod 8.66% | 15.26%-- | --
Current vs 7-Day Eod -8.27% | -2.35%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.50% | 8.08%
Calls: 11.24% | 8.28%
Puts: 9.76% | 7.89%
Prior 10.75% | 4.86%
Calls: 10.75% | 5.99%
Puts: 10.75% | 3.73%
Current vs Prior -2.33% | +66.26%
Prior 7-Day Avg 13.73% | 9.09%
Calls: 13.08% | 8.82%
Puts: 14.39% | 9.37%
Current vs 7-Day Avg -23.55% | -11.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($225.8K) vs puts ($57.1K). Massive premium surge with dollar volume up 174% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (396 calls vs 52 puts). P/C ratio dropping 64% - sentiment shifting bullish.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 8.7%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 218.108.80$8.458.3%200.6076
$100.00Aug 2110.8011.90$11.359.7%20.7247
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2113.6014.70$14.157.8%--0.7335
$110.00Aug 217.307.90$7.607.9%10.5250
$110.00Jul 173.904.30$4.109.8%--0.61136

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 0.74, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 177.809.10$8.4515.4%190.8653
$100.00Aug 2110.8011.90$11.359.7%20.7247
$105.00Jul 174.204.70$4.4511.2%50.66105
$105.00Aug 218.108.80$8.458.3%200.6076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1715.4017.80$16.6014.5%20.945
$120.00Jul 1710.5013.00$11.7521.3%--0.9129
$115.00Jul 176.408.70$7.5530.5%--0.82298
$125.00Aug 2116.7019.20$17.9513.9%--0.82107
$120.00Aug 2113.6014.70$14.157.8%--0.7335

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 261, top 159)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 171.752.20$1.9822.7%1590.401.1K
$105.00Aug 218.108.80$8.458.3%200.6076
$125.00Aug 211.251.75$1.5033.3%200.18156
$100.00Jul 177.809.10$8.4515.4%190.8653
$120.00Aug 212.352.90$2.6320.9%70.27136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.000.40$0.20200.0%70.05161
$100.00Jul 170.450.70$0.5743.9%60.14108
$105.00Jul 171.551.95$1.7522.9%30.3494
$125.00Jul 1715.4017.80$16.6014.5%20.945
$90.00Aug 210.851.40$1.1348.7%10.1263

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 13.7%, max 65.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2148.9%42.8%14.4%22247
$120.00Jul 17Aug 2145.6%44.6%2.2%9385
$100.00Jul 17Aug 2143.3%43.2%0.2%21100
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2178.0%47.0%65.9%195
$125.00Jul 17Aug 2148.9%42.8%14.4%2112
$95.00Jul 17Aug 2148.3%43.9%9.9%7215
$120.00Jul 17Aug 2145.6%44.6%2.2%--64
$100.00Jul 17Aug 2143.3%43.2%0.2%6385

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 28.41, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.17$4.83$0.1728.41$120.17
$115.00$120.00Jul 17$0.38$4.62$0.3812.16$115.38
$120.00$125.00Aug 21$1.13$3.87$1.133.42$121.13
$110.00$115.00Jul 17$1.30$3.70$1.302.85$111.30
$115.00$120.00Aug 21$1.42$3.58$1.422.52$116.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.37$4.63$0.3712.51$99.63
$95.00$90.00Aug 21$0.67$4.33$0.676.46$94.33
$105.00$100.00Jul 17$1.18$3.82$1.183.24$103.82
$100.00$95.00Aug 21$1.33$3.67$1.332.76$98.67
$105.00$100.00Aug 21$1.77$3.23$1.771.82$103.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 32.33, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$4.00$4.00$1.004.00$104.00
$100.00$105.00Aug 21$2.90$2.90$2.101.38$102.90
$105.00$110.00Aug 21$2.50$2.50$2.501.00$107.50
$105.00$110.00Jul 17$2.47$2.47$2.530.98$107.47
$110.00$115.00Aug 21$1.90$1.90$3.100.61$111.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 17$4.85$4.85$0.1532.33$120.15
$120.00$115.00Jul 17$4.20$4.20$0.805.25$115.80
$125.00$120.00Aug 21$3.80$3.80$1.203.17$121.20
$120.00$115.00Aug 21$3.60$3.60$1.402.57$116.40
$115.00$110.00Jul 17$3.45$3.45$1.552.23$111.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.58, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.3748.9%42.8%
$120.00Jul 17Aug 21$2.3345.6%44.6%
$100.00Jul 17Aug 21$2.9043.3%43.2%
$115.00Jul 17Aug 21$3.3740.8%45.3%
$110.00Jul 17Aug 21$3.9741.1%45.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.6578.0%47.0%
$125.00Jul 17Aug 21$1.3548.9%42.8%
$95.00Jul 17Aug 21$1.6048.3%43.9%
$120.00Jul 17Aug 21$2.4045.6%44.6%
$100.00Jul 17Aug 21$2.5643.3%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 5.65% of stock, avg 11.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$1.98$4.10$6.08$103.92$116.085.65%
$105.00Jul 17$4.45$1.75$6.20$98.80$111.205.76%
$115.00Jul 17$0.68$7.55$8.23$106.77$123.237.64%
$100.00Jul 17$8.45$0.57$9.02$90.98$109.028.38%
$120.00Jul 17$0.30$11.75$12.05$107.95$132.0511.19%
$105.00Aug 21$8.45$4.90$13.35$91.65$118.3512.40%
$110.00Aug 21$5.95$7.60$13.55$96.45$123.5512.58%
$100.00Aug 21$11.35$3.13$14.48$85.52$114.4813.45%
$115.00Aug 21$4.05$10.55$14.60$100.40$129.6013.56%
$125.00Jul 17$0.13$16.60$16.73$108.27$141.7315.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.46% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$95.00Jul 17$0.30$0.20$0.50$94.50$120.50
$120.00$90.00Jul 17$0.30$0.48$0.78$89.22$120.78
$120.00$100.00Jul 17$0.30$0.57$0.87$99.13$120.87
$115.00$95.00Jul 17$0.68$0.20$0.88$94.12$115.88
$115.00$90.00Jul 17$0.68$0.48$1.16$88.84$116.16
$115.00$100.00Jul 17$0.68$0.57$1.25$98.75$116.25
$120.00$105.00Jul 17$0.30$1.75$2.05$102.95$122.05
$110.00$95.00Jul 17$1.98$0.20$2.18$92.82$112.18
$115.00$105.00Jul 17$0.68$1.75$2.43$102.57$117.43
$110.00$90.00Jul 17$1.98$0.48$2.46$87.54$112.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 4.68, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$4.12$0.884.68$105.88$119.12
110/115120/125Aug 21$4.08$0.924.43$110.92$124.08
95/100105/110Aug 21$3.83$1.173.27$96.17$108.83
105/110120/125Aug 21$3.83$1.173.27$106.17$123.83
100/105110/115Aug 21$3.67$1.332.76$101.33$113.67
110/115120/125Jul 17$3.62$1.382.62$111.38$123.62
90/95100/105Aug 21$3.57$1.432.50$91.43$103.57
95/100110/115Aug 21$3.23$1.771.82$96.77$113.23
100/105115/120Aug 21$3.19$1.811.76$101.81$118.19
90/95105/110Aug 21$3.17$1.831.73$91.83$108.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.21$4.7922.81
$115.00$120.00$125.00Aug 21$0.29$4.7116.24
$100.00$105.00$110.00Aug 21$0.40$4.6011.50
$110.00$115.00$120.00Aug 21$0.48$4.529.42
$105.00$110.00$115.00Aug 21$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$105.00$110.00$115.00Aug 21$0.25$4.7519.00
$95.00$100.00$105.00Aug 21$0.44$4.5610.36
$90.00$95.00$100.00Jul 17$0.65$4.356.69
$115.00$120.00$125.00Jul 17$0.65$4.356.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.37, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.37$4.63
$100.00$105.001:2Jul 17-$0.45$4.55
$115.00$120.001:2Aug 21-$1.21$3.79
$110.00$115.001:2Aug 21-$2.15$2.85
$105.00$110.001:2Aug 21-$3.45$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.46$4.54
$100.00$95.001:2Aug 21-$0.47$4.53
$115.00$110.001:2Jul 17-$0.65$4.35
$95.00$90.001:2Jul 17-$0.76$4.24
$105.00$100.001:2Aug 21-$1.36$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.20%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$5.600.482.1%5.20%7.36%2238
$115.00Aug 21$3.700.376.8%3.44%10.23%1197
$120.00Aug 21$2.350.2711.4%2.18%13.62%7136
$110.00Jul 17$1.750.402.1%1.63%3.78%1591.1K
$125.00Aug 21$1.250.1816.1%1.16%17.25%20156
$115.00Jul 17$0.550.186.8%0.51%7.31%1231
$120.00Jul 17$0.150.0811.4%0.14%11.58%2249

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 $75.00 12-18 call last traded $51.25 on 06/04 (now $35.50/$37.60) — try a limit near $36.55. Also watch the $80.00 12-18 call last traded $28.80 on 06/22 (now $31.10/$33.30) — try a limit near $31.10; the $85.00 01-15 call last traded $23.30 on 06/22 (now $27.60/$29.70) — try a limit near $27.60. Most tradeable put: the $155.00 12-18 put last traded $49.15 on 06/24 (now $45.00/$47.40) — try a limit near $46.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$2.20$2.70$2.45$2.20 07/02$0.68–$16.45$2.201.1K
$110.00Aug 21$5.20$7.00$6.10$6.30 07/02$3.08–$18.65$6.10230
$110.00Nov 20$10.40$12.30$11.35$8.00 06/30$6.40–$22.30$10.4048
$110.00Dec 18$11.60$13.00$12.30$11.47 07/02$7.05–$23.15$11.601.3K
$110.00Jan 15$11.70$14.70$13.20$9.60 06/26$8.00–$22.35$11.7036
$110.00Feb 19$13.30$15.90$14.60$12.90 07/01$9.90–$14.60$13.301
$110.00May 21$15.50$18.40$16.95$15.00 07/01$12.90–$26.30$15.5038
$105.00Jul 17$5.00$5.60$5.30$4.78 07/02$1.85–$20.45$5.00112
$105.00Aug 21$8.60$9.60$9.10$8.95 07/02$4.85–$22.35$8.9576
$105.00Nov 20$12.70$15.00$13.85$9.00 06/30$8.60–$25.85$12.703
$105.00Dec 18$14.10$15.50$14.80$10.70 06/30$9.70–$26.70$14.1019
$105.00Jan 15$14.30$16.80$15.55$11.70 06/29$10.90–$25.55$14.3014
$105.00Feb 19$15.90$18.50$17.20$13.80 06/30$11.60–$17.20$15.905
$105.00May 21$18.00$21.30$19.65$19.16 07/02$14.30–$29.45$19.167
$115.00Jul 17$0.70$1.15$0.93$1.00 07/02$0.15–$12.40$0.93218
$115.00Aug 21$4.00$4.90$4.45$3.95 07/02$2.08–$15.10$4.00196
$115.00Nov 20$8.00$9.70$8.85$5.31 06/30$4.85–$19.15$8.0030
$115.00Dec 18$9.50$10.70$10.10$7.20 06/25$5.90–$20.15$9.5023
$115.00Jan 15$9.60$11.70$10.65$7.50 06/22$7.00–$19.40$9.6038
$115.00Feb 19$11.20$13.20$12.20$12.00 06/18$7.90–$12.20$12.001
$115.00May 21$13.50$16.20$14.85$14.87 07/02$10.30–$23.65$14.8550
$100.00Jul 17$8.60$10.60$9.60$8.62 07/02$3.65–$25.30$8.6252
$100.00Aug 21$11.60$12.80$12.20$11.50 07/02$6.95–$26.95$11.6047
$100.00Nov 20$15.60$18.00$16.80$15.94 07/02$10.70–$29.60$15.9416
$100.00Dec 18$16.90$18.80$17.85$17.60 07/02$12.05–$29.65$17.6057
$100.00Jan 15$17.40$19.60$18.50$14.00 06/29$13.30–$28.90$17.4017
$100.00May 21$21.30$23.80$22.55$21.00 07/02$17.00–$32.75$21.3099
$120.00Jul 17$0.30$0.45$0.38$0.30 07/02$0.08–$8.75$0.30245
$120.00Aug 21$2.40$3.30$2.85$2.75 07/02$1.23–$12.05$2.75126
$120.00Nov 20$6.20$7.90$7.05$6.54 07/02$3.65–$16.40$6.5435
$120.00Dec 18$7.20$8.80$8.00$7.04 07/02$4.45–$17.15$7.20111
$120.00Jan 15$7.70$9.80$8.75$8.50 07/02$5.65–$16.50$8.5029
$120.00Feb 19$10.00$11.30$10.65$9.70 07/02$6.65–$10.65$10.0017
$120.00May 21$11.50$14.30$12.90$13.65 06/17$8.95–$21.10$12.901
$95.00Jul 17$13.20$15.70$14.45$6.50 06/30$6.85–$29.95$13.204
$95.00Aug 21$15.10$17.60$16.35$38.31 05/07$9.90–$31.15$16.351
$95.00Nov 20$18.60$21.40$20.00$20.00 06/17$14.20–$33.35$20.001
$95.00Dec 18$19.70$22.00$20.85$17.55 06/23$15.20–$34.05$19.7030
$95.00Jan 15$20.20$22.70$21.45$19.00 07/02$15.75–$32.70$20.2012
$95.00May 21$23.50$26.50$25.00$20.00 06/25$19.25–$35.90$23.502
$125.00Jul 17$0.10$0.20$0.15$0.15 07/02$0.08–$6.10$0.1591
$125.00Aug 21$1.20$2.20$1.70$1.75 07/02$0.68–$9.00$1.70146
$125.00Nov 20$4.60$6.30$5.45$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$6.10$8.20$7.15$5.00 06/30$4.50–$14.35$6.105
$125.00May 21$10.00$12.50$11.25$9.85 07/01$7.65–$19.00$10.009
$90.00Jul 17$18.20$20.30$19.25$12.70 06/30$11.50–$34.80$18.202
$90.00Aug 21$19.30$21.70$20.50$26.40 06/15$13.20–$35.80$20.504
$90.00Dec 18$22.50$25.70$24.10$19.15 06/22$18.15–$38.05$22.5058
$90.00Jan 15$23.90$26.40$25.15$30.59 06/15$18.95–$36.50$25.151
$90.00May 21$27.00$30.00$28.50$21.00 06/30$21.45–$39.15$27.008
$130.00Jul 17$0.00$0.10$0.05$0.05 07/01$0.03–$4.00$0.05403
$130.00Aug 21$0.80$1.45$1.13$1.05 07/02$0.30–$7.30$1.0590
$130.00Nov 20$3.40$5.10$4.25$2.50 06/26$2.00–$11.65$3.4016
$130.00Dec 18$5.00$5.90$5.45$5.00 07/02$2.60–$12.50$5.00112
$130.00Jan 15$4.90$6.80$5.85$3.90 06/30$3.65–$12.15$4.9012
$130.00May 21$8.70$11.00$9.85$8.56 06/24$6.70–$16.70$8.708
$85.00Aug 21$24.20$26.60$25.40$25.40 06/17$17.35–$38.15$25.4011
$85.00Dec 18$26.70$29.20$27.95$29.70 06/17$21.25–$42.25$27.952
$85.00Jan 15$27.60$29.70$28.65$23.30 06/22$22.10–$40.65$27.602
$135.00Jul 17$0.00$0.15$0.08$0.05 07/02$0.05–$2.40$0.05178
$135.00Aug 21$0.40$1.05$0.73$0.70 07/02$0.25–$5.35$0.7072
$135.00Nov 20$2.45$4.00$3.23$1.70 06/29$1.55–$9.45$2.4535
$135.00Dec 18$3.00$4.80$3.90$3.80 07/02$1.85–$10.45$3.80145
$135.00Jan 15$3.80$5.60$4.70$4.60 07/02$2.80–$10.25$4.6017
$135.00Feb 19$4.90$6.90$5.90$3.80 06/29$3.58–$5.90$4.902
$135.00May 21$7.00$9.60$8.30$10.61 06/16$5.45–$14.75$8.3016
$80.00Nov 20$30.40$32.70$31.55$38.16 06/16$24.15–$46.30$31.55--
$80.00Dec 18$31.10$33.30$32.20$28.80 06/22$24.90–$46.70$31.108
$80.00Feb 19$32.20$34.80$33.50$30.06 06/23$26.35–$33.50$32.202
$80.00May 21$34.00$36.80$35.40$33.76 07/02$28.05–$46.55$34.006
$140.00Jul 17$0.00$0.75$0.38$0.40 06/29$0.08–$1.38$0.3844
$140.00Aug 21$0.25$0.75$0.50$0.36 07/02$0.18–$3.95$0.36124
$140.00Nov 20$1.80$3.20$2.50$2.15 07/02$1.08–$8.15$2.1558
$140.00Dec 18$3.10$3.80$3.45$3.20 07/02$1.48–$9.00$3.20710
$140.00Jan 15$3.80$4.50$4.15$3.70 07/02$2.20–$8.85$3.8058
$140.00Feb 19$4.00$5.80$4.90$3.30 06/29$2.90–$4.90$4.002
$140.00May 21$5.60$9.60$7.60$5.40 06/22$5.25–$13.15$5.602
$75.00Jul 17$32.90$35.50$34.20$33.20 07/02$25.30–$49.80$33.201
$75.00Nov 20$34.50$37.60$36.05$48.50 06/12$28.25–$51.00$36.051
$75.00Dec 18$35.50$37.60$36.55$51.25 06/04$28.75–$51.50$36.551
$75.00Feb 19$36.00$38.90$37.45$34.05 06/23$29.95–$37.45$36.002
$75.00May 21$37.50$41.00$39.25$36.00 07/01$31.90–$51.15$37.5015
$145.00Jul 17$0.00$1.00$0.50$0.05 06/29$0.03–$1.10$0.0558
$145.00Aug 21$0.10$0.75$0.43$0.25 06/30$0.13–$2.68$0.25132
$145.00Nov 20$1.70$2.50$2.10$1.00 06/26$0.63–$6.55$1.7020
$145.00Dec 18$1.70$3.10$2.40$2.60 07/02$1.05–$7.20$2.4030
$145.00Jan 15$2.60$3.80$3.20$1.78 06/25$1.35–$7.20$2.6012
$145.00Feb 19$4.00$4.90$4.45$2.70 06/29$2.33–$4.45$4.003
$70.00Jan 15$39.60$42.60$41.10$39.31 06/18$32.90–$53.90$39.602
$70.00May 21$41.50$45.10$43.30$39.00 06/25$35.45–$55.10$41.506
$150.00Jul 17$0.00$0.40$0.20$0.37 06/09$0.03–$0.60$0.2036
$150.00Aug 21$0.10$1.40$0.75$0.30 07/02$0.15–$1.85$0.30460
$150.00Nov 20$0.90$1.95$1.43$0.85 06/24$0.50–$5.40$0.9070
$150.00Dec 18$1.50$2.45$1.98$1.65 07/02$0.90–$5.70$1.65124
$150.00Jan 15$1.60$3.10$2.35$1.45 06/25$1.20–$6.00$1.6039
$150.00Feb 19$2.20$3.90$3.05$3.20 07/02$1.80–$3.15$3.0512
$150.00May 21$3.90$6.20$5.05$5.51 07/02$3.90–$9.95$5.0513
$65.00May 21$45.50$49.10$47.30$47.64 06/17$39.05–$59.75$47.303
$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$3.50$4.00$3.75$5.50 07/02$1.05–$10.15$3.75139
$110.00Aug 21$6.40$7.70$7.05$9.50 07/01$2.95–$12.15$7.0549
$110.00Nov 20$10.50$11.60$11.05$12.00 07/02$6.15–$15.25$11.0511
$110.00Dec 18$11.40$12.70$12.05$12.93 07/02$6.30–$16.60$12.05863
$110.00Jan 15$11.20$13.40$12.30$13.93 06/24$7.85–$16.10$12.3011
$110.00Feb 19$12.30$14.50$13.40$17.50 06/30$13.40–$17.30$13.401
$110.00May 21$14.40$16.40$15.40$16.50 06/24$10.60–$19.35$15.4012
$105.00Jul 17$1.40$1.80$1.60$2.15 07/02$0.45–$6.40$1.6086
$105.00Aug 21$4.00$5.30$4.65$5.20 07/02$1.90–$8.85$4.65119
$105.00Nov 20$7.80$9.10$8.45$12.30 06/30$4.80–$12.25$8.4526
$105.00Dec 18$9.10$10.20$9.65$11.31 07/01$4.65–$13.10$9.6529
$105.00Jan 15$9.10$10.90$10.00$10.84 06/23$6.20–$13.40$10.004
$115.00Jul 17$6.10$7.80$6.95$11.50 07/01$2.03–$15.05$6.95299
$115.00Aug 21$9.30$10.60$9.95$10.90 07/02$4.90–$16.15$9.9585
$115.00Nov 20$13.10$14.40$13.75$15.30 06/24$8.15–$18.45$13.757
$115.00Dec 18$14.10$15.40$14.75$17.85 06/22$8.45–$19.30$14.7533
$115.00Jan 15$14.60$16.40$15.50$9.49 06/10$9.75–$20.00$14.60--
$115.00May 21$16.50$19.50$18.00$17.36 06/17$12.85–$22.25$17.368
$100.00Jul 17$0.40$0.60$0.50$0.70 07/02$0.18–$3.28$0.50107
$100.00Aug 21$2.80$3.40$3.10$3.40 07/02$1.27–$6.70$3.10277
$100.00Nov 20$5.70$7.30$6.50$9.10 06/30$3.35–$9.45$6.5050
$100.00Dec 18$6.90$8.00$7.45$8.00 07/02$3.55–$10.40$7.4542
$100.00Jan 15$7.00$8.60$7.80$10.00 06/30$4.65–$10.70$7.805
$100.00Feb 19$7.80$9.90$8.85$11.13 06/22$8.85–$11.60$8.851
$100.00May 21$9.70$11.70$10.70$13.00 06/29$7.05–$13.85$10.7052
$120.00Jul 17$10.20$12.10$11.15$12.50 07/02$3.70–$20.10$11.1532
$120.00Aug 21$12.90$14.10$13.50$16.35 07/01$6.75–$20.10$13.5035
$120.00Nov 20$15.70$19.10$17.40$10.10 06/12$10.20–$22.30$15.705
$120.00Dec 18$16.70$19.50$18.10$18.99 06/23$10.30–$22.85$18.10280
$95.00Jul 17$0.00$1.00$0.50$0.28 07/02$0.20–$1.70$0.28160
$95.00Aug 21$1.35$2.15$1.75$2.13 07/02$0.95–$4.35$1.7553
$95.00Nov 20$4.30$5.50$4.90$7.23 06/30$2.15–$7.55$4.9049
$95.00Dec 18$5.30$6.10$5.70$6.00 07/02$2.53–$8.15$5.7018
$95.00Jan 15$5.30$6.90$6.10$8.50 06/25$3.53–$8.45$6.108
$95.00May 21$7.70$9.70$8.70$9.10 07/02$5.75–$11.55$8.7018
$125.00Jul 17$14.50$16.80$15.65$22.20 06/25$6.15–$24.70$15.655
$125.00Aug 21$16.20$18.70$17.45$21.00 07/01$8.55–$24.90$17.45107
$125.00Nov 20$19.20$21.80$20.50$26.00 06/26$12.45–$26.25$20.5011
$125.00Dec 18$20.20$22.30$21.25$19.90 06/17$12.70–$26.65$20.2078
$125.00Jan 15$20.90$23.00$21.95$25.55 06/22$14.55–$27.80$21.955
$90.00Jul 17$0.00$0.75$0.38$0.10 07/02$0.10–$1.08$0.1032
$90.00Aug 21$0.95$1.20$1.08$1.33 07/02$0.57–$2.40$1.0854
$90.00Nov 20$3.30$3.90$3.60$4.31 07/02$1.65–$5.35$3.6011
$90.00Dec 18$3.90$4.70$4.30$4.30 07/02$1.85–$6.30$4.3096
$90.00Jan 15$3.60$5.40$4.50$6.75 06/26$2.70–$6.80$4.50194
$90.00May 21$5.80$8.30$7.05$9.50 06/29$4.30–$9.00$7.051
$130.00Jul 17$19.50$21.80$20.65$22.85 06/18$9.25–$29.75$20.65--
$130.00Aug 21$20.50$23.00$21.75$27.65 06/22$11.20–$29.60$21.7555
$130.00Nov 20$23.20$25.40$24.30$30.70 06/26$15.60–$30.50$24.3020
$130.00Dec 18$23.80$26.50$25.15$25.94 07/02$15.55–$30.90$25.15101
$130.00Jan 15$24.40$26.70$25.55$27.16 06/18$17.35–$31.20$25.554
$130.00May 21$26.00$30.10$28.05$23.00 06/15$20.50–$33.45$26.005
$85.00Aug 21$0.35$1.05$0.70$0.91 07/02$0.48–$1.40$0.7013
$85.00Nov 20$2.10$3.00$2.55$3.00 06/23$1.17–$3.83$2.552
$85.00Dec 18$2.55$3.40$2.97$3.10 07/02$1.38–$4.75$2.97311
$85.00Jan 15$3.20$4.10$3.65$4.50 07/01$2.17–$5.40$3.65463
$85.00May 21$4.40$6.60$5.50$7.10 06/29$3.33–$7.10$5.5016
$135.00Jul 17$24.70$27.90$26.30$13.30 06/09$12.50–$34.75$24.70--
$135.00Aug 21$24.90$27.40$26.15$30.28 06/23$14.50–$35.15$26.159
$135.00Nov 20$27.00$29.90$28.45$29.99 06/24$18.30–$35.05$28.455
$135.00Dec 18$27.70$29.80$28.75$31.70 06/24$18.60–$35.30$28.7590
$135.00Jan 15$28.40$30.20$29.30$31.91 06/23$20.40–$35.50$29.3011
$135.00May 21$29.60$33.10$31.35$27.60 06/16$23.70–$37.55$29.603
$80.00Aug 21$0.00$0.75$0.38$0.50 07/02$0.38–$0.98$0.386
$80.00Nov 20$1.60$2.05$1.83$1.85 07/02$0.60–$2.68$1.8320
$80.00Dec 18$1.45$2.55$2.00$3.20 06/29$0.70–$3.30$2.0046
$80.00Jan 15$1.85$3.00$2.42$3.60 06/26$1.38–$3.95$2.426
$80.00May 21$3.30$5.30$4.30$5.50 06/25$2.42–$5.45$4.303
$140.00Jul 17$29.80$32.10$30.95$13.90 06/01$16.45–$39.55$29.80--
$140.00Aug 21$29.70$32.40$31.05$38.85 06/30$18.75–$39.95$31.052
$140.00Nov 20$31.30$33.80$32.55$33.97 06/18$21.60–$39.85$32.559
$140.00Dec 18$31.90$33.90$32.90$36.10 06/23$21.95–$40.05$32.9072
$75.00Jul 17$0.00$0.75$0.38$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.00$1.50$0.75$0.50 06/29$0.38–$1.33$0.5014
$75.00Nov 20$0.85$1.65$1.25$1.60 06/30$0.50–$1.95$1.251
$75.00Dec 18$1.10$1.90$1.50$0.60 06/02$0.50–$2.10$1.102
$75.00Jan 15$1.15$2.70$1.93$2.04 06/25$1.33–$2.53$1.938
$75.00May 21$2.30$4.00$3.15$4.85 06/30$1.93–$4.70$3.158
$145.00Jul 17$34.80$37.20$36.00$20.30 06/05$20.95–$44.75$34.80--
$145.00Aug 21$34.30$37.30$35.80$37.84 06/18$22.15–$44.90$35.801
$145.00Nov 20$35.40$38.30$36.85$38.25 06/18$25.00–$45.20$36.8516
$145.00Dec 18$36.10$38.40$37.25$31.34 06/15$25.75–$44.95$36.1051
$145.00May 21$37.50$41.30$39.40$45.50 06/29$30.25–$45.95$39.4018
$70.00Aug 21$0.00$0.95$0.48$0.25 07/02$0.38–$1.25$0.252
$70.00Dec 18$0.60$1.70$1.15$1.35 06/26$0.57–$1.65$1.157
$70.00Jan 15$0.75$1.80$1.27$1.50 06/22$0.73–$2.03$1.275
$70.00Feb 19$1.00$2.25$1.63$2.23 06/30$1.63–$2.45$1.632
$70.00May 21$1.95$3.30$2.63$2.85 06/22$1.60–$3.43$2.636
$150.00Jul 17$39.80$42.20$41.00$40.00 06/17$25.80–$49.55$40.00--
$150.00Aug 21$39.30$42.90$41.10$43.45 06/18$27.10–$50.00$41.102
$150.00Nov 20$40.00$42.50$41.25$42.95 06/18$28.80–$50.15$41.25--
$150.00Dec 18$40.60$42.90$41.75$36.80 06/16$29.40–$50.05$40.6020
$150.00May 21$41.50$45.50$43.50$38.91 06/16$34.35–$50.50$41.505
$65.00Dec 18$0.15$1.15$0.65$0.30 06/29$0.38–$1.00$0.307
$65.00Feb 19$0.00$1.70$0.85$1.41 06/30$0.85–$2.10$0.853
$155.00Aug 21$44.30$48.30$46.30$41.05 06/16$31.45–$54.95$44.302
$155.00Nov 20$44.60$47.60$46.10$53.85 06/30$33.00–$55.05$46.106
$155.00Dec 18$45.00$47.40$46.20$49.15 06/24$33.15–$54.95$46.209
$155.00May 21$46.00$49.40$47.70$47.81 06/18$37.85–$55.25$47.707
$60.00Feb 19$0.20$1.25$0.73$1.00 07/01$0.63–$1.43$0.735

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 396
Total Puts 52
Put/Call Ratio 0.13
Net Difference 344

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,237
Total Puts 1,378
Average Put/Call Ratio 0.35
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