Tour v309
LDOS
LEIDOS HLDGS INC
$106.97 +0.33%
(7/9 18:02) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 18:02)
◀ 7/10 15:06 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 1,042
Calls: 201 (19%)
Puts: 841 (81%)
Prior (07/08) 210
Calls: 154 (73%)
Puts: 56 (27%)
Current vs Prior +396.19%
Calls: +30.52% (Calls)
Puts: +1401.79% (Puts)
Prior 7-Day Total 9,351
Calls: 8,389 (90%)
Puts: 962 (10%)
Prior 7-Day Average 1,335
Calls: 1,198 (90%)
Puts: 137 (10%)
Current vs Prior 7-Day Avg -22.00%
Calls: -83.23%
Puts: +511.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $1.14M
Calls: $78.6K (7%)
Puts: $1.07M (93%)
Prior (07/08) $71.6K
Calls: $40.9K (57%)
Puts: $30.7K (43%)
Current vs Prior +1498.31%
Calls: +92.00%
Puts: +3371.75%
Prior 7-Day Total $4.02M
Calls: $3.44M (86%)
Puts: $571.2K (14%)
Prior 7-Day Average $573.7K
Calls: $492.1K (86%)
Puts: $81.6K (14%)
Current vs Prior 7-Day Avg +99.55%
Calls: -84.04%
Puts: +1206.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 4.18
Prior (07/08) 0.36
Current vs Prior +1050.62%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +1623.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 15,632
Calls: 10,402 (67%)
Puts: 5,230 (33%)
Prior (07/08) 15,400
Calls: 10,220 (66%)
Puts: 5,180 (34%)
Current vs Prior +1.51%
Prior 7-Day Total 93,639
Calls: 58,790 (63%)
Puts: 34,849 (37%)
Prior 7-Day Average 13,377
Calls: 8,398 (63%)
Puts: 4,978 (37%)
Current vs Prior 7-Day Avg +16.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.87% | 14.35%6.87% | 14.35%
Prior 7.94% | 14.91%7.94% | 14.91%
Current vs Prior -13.46% | -3.73%-13.46% | -3.73%
Prior 7-Day Avg 8.56% | 14.90%8.02% | 14.80%
Current vs 7-Day Avg -19.73% | -3.67%-14.28% | -3.04%
Prior 7-Day Eod 7.94% | 14.91%-- | --
Current vs 7-Day Eod -13.46% | -3.73%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.23% | 8.52%
Calls: 12.12% | 10.67%
Puts: 12.35% | 6.37%
Prior 10.50% | 8.08%
Calls: 11.24% | 8.28%
Puts: 9.76% | 7.89%
Current vs Prior +16.48% | +5.45%
Prior 7-Day Avg 13.92% | 9.06%
Calls: 13.07% | 7.94%
Puts: 14.77% | 10.17%
Current vs 7-Day Avg -12.16% | -5.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($1.07M) vs calls ($78.6K). Massive premium surge with dollar volume up 1498% vs prior. Dollar volume significantly above 7-day average (100% higher). Unusually high activity with volume up 396% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7.7%, best 6.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 215.005.40$5.207.7%140.46241
$115.00Aug 213.303.60$3.458.7%20.34213
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 217.608.10$7.856.4%10.5451
$115.00Aug 2110.6011.30$10.956.4%10.6675
$105.00Aug 215.005.50$5.259.5%110.42121

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. 11 found (avg delta 0.74, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 175.708.00$6.8533.6%--0.8948
$100.00Aug 219.8010.90$10.3510.6%--0.6945
$105.00Jul 173.103.50$3.3012.1%60.65108
$105.00Aug 217.107.90$7.5010.7%20.5772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1712.5015.10$13.8018.8%--0.9529
$115.00Jul 177.6010.00$8.8027.3%--0.91298
$125.00Aug 2118.4020.70$19.5511.8%--0.83105
$120.00Aug 2114.3016.80$15.5516.1%--0.7636
$110.00Jul 173.804.30$4.0512.3%10.71136

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 166, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.852.30$2.0821.6%650.24151
$110.00Jul 170.851.10$0.9825.5%390.291.0K
$110.00Aug 215.005.40$5.207.7%140.46241
$125.00Aug 211.151.45$1.3023.1%70.16164
$105.00Jul 173.103.50$3.3012.1%60.65108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 215.005.50$5.259.5%110.42121
$100.00Aug 213.203.60$3.4011.8%80.30281
$100.00Jul 170.200.50$0.3585.7%70.12112
$105.00Jul 171.151.55$1.3529.6%20.35101
$110.00Jul 173.804.30$4.0512.3%10.71136

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 40.5%, max 117.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2158.8%44.1%33.6%7254
$120.00Jul 17Aug 2149.7%43.8%13.4%65400
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2199.7%45.9%117.1%--97
$95.00Jul 17Aug 2157.5%45.9%25.2%--229
$120.00Jul 17Aug 2149.7%43.8%13.4%--65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 5.58, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.76$4.24$0.765.58$110.76
$120.00$125.00Aug 21$0.78$4.22$0.785.41$120.78
$115.00$120.00Aug 21$1.37$3.63$1.372.65$116.37
$110.00$115.00Aug 21$1.75$3.25$1.751.86$111.75
$105.00$110.00Aug 21$2.30$2.70$2.301.17$107.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 17$1.00$4.00$1.004.00$104.00
$95.00$90.00Aug 21$1.00$4.00$1.004.00$94.00
$100.00$95.00Aug 21$1.35$3.65$1.352.70$98.65
$105.00$100.00Aug 21$1.85$3.15$1.851.70$103.15
$110.00$105.00Aug 21$2.60$2.40$2.600.92$107.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 19.00, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$3.55$3.55$1.452.45$103.55
$100.00$105.00Aug 21$2.85$2.85$2.151.33$102.85
$105.00$110.00Jul 17$2.32$2.32$2.680.87$107.32
$105.00$110.00Aug 21$2.30$2.30$2.700.85$107.30
$110.00$115.00Aug 21$1.75$1.75$3.250.54$111.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$4.75$4.75$0.2519.00$110.25
$120.00$115.00Aug 21$4.60$4.60$0.4011.50$115.40
$125.00$120.00Aug 21$4.00$4.00$1.004.00$121.00
$115.00$110.00Aug 21$3.10$3.10$1.901.63$111.90
$110.00$105.00Jul 17$2.70$2.70$2.301.17$107.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.70, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.2058.8%44.1%
$120.00Jul 17Aug 21$1.9349.7%43.8%
$115.00Jul 17Aug 21$3.2338.2%45.2%
$100.00Jul 17Aug 21$3.5040.9%44.5%
$105.00Jul 17Aug 21$4.2036.8%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.3599.7%45.9%
$120.00Jul 17Aug 21$1.7549.7%43.8%
$95.00Jul 17Aug 21$1.8057.5%45.9%
$115.00Jul 17Aug 21$2.1538.2%45.2%
$100.00Jul 17Aug 21$3.0540.9%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.35% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$3.30$1.35$4.65$100.35$109.654.35%
$110.00Jul 17$0.98$4.05$5.03$104.97$115.034.70%
$100.00Jul 17$6.85$0.35$7.20$92.80$107.206.73%
$115.00Jul 17$0.22$8.80$9.02$105.98$124.028.43%
$105.00Aug 21$7.50$5.25$12.75$92.25$117.7511.92%
$110.00Aug 21$5.20$7.85$13.05$96.95$123.0512.20%
$100.00Aug 21$10.35$3.40$13.75$86.25$113.7512.85%
$120.00Jul 17$0.15$13.80$13.95$106.05$133.9513.04%
$115.00Aug 21$3.45$10.95$14.40$100.60$129.4013.46%
$120.00Aug 21$2.08$15.55$17.63$102.37$137.6316.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.44% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$95.00Jul 17$0.22$0.25$0.47$94.53$115.47
$115.00$100.00Jul 17$0.22$0.35$0.57$99.43$115.57
$115.00$90.00Jul 17$0.22$0.70$0.92$89.08$115.92
$110.00$95.00Jul 17$0.98$0.25$1.23$93.77$111.23
$110.00$100.00Jul 17$0.98$0.35$1.33$98.67$111.33
$115.00$105.00Jul 17$0.22$1.35$1.57$103.43$116.57
$110.00$90.00Jul 17$0.98$0.70$1.68$88.32$111.68
$110.00$105.00Jul 17$0.98$1.35$2.33$102.67$112.33
$125.00$90.00Aug 21$1.30$1.05$2.35$87.65$127.35
$120.00$90.00Aug 21$2.08$1.05$3.13$86.87$123.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.85, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 21$3.97$1.033.85$106.03$118.97
110/115120/125Aug 21$3.88$1.123.46$111.12$123.88
90/95100/105Aug 21$3.85$1.153.35$91.15$103.85
95/100105/110Aug 21$3.65$1.352.70$96.35$108.65
100/105110/115Aug 21$3.60$1.402.57$101.40$113.60
105/110120/125Aug 21$3.38$1.622.09$106.62$123.38
90/95105/110Aug 21$3.30$1.701.94$91.70$108.30
100/105115/120Aug 21$3.22$1.781.81$101.78$118.22
95/100110/115Aug 21$3.10$1.901.63$96.90$113.10
90/95110/115Aug 21$2.75$2.251.22$92.25$112.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.38$4.6212.16
$100.00$105.00$110.00Aug 21$0.55$4.458.09
$105.00$110.00$115.00Aug 21$0.55$4.458.09
$115.00$120.00$125.00Aug 21$0.59$4.417.47
$110.00$115.00$120.00Jul 17$0.69$4.316.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.25$4.7519.00
$90.00$95.00$100.00Aug 21$0.35$4.6513.29
$95.00$100.00$105.00Aug 21$0.50$4.509.00
$105.00$110.00$115.00Aug 21$0.50$4.509.00
$90.00$95.00$100.00Jul 17$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.05, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Jul 17-$0.05$4.95
$115.00$120.001:2Jul 17-$0.08$4.92
$120.00$125.001:2Aug 21-$0.52$4.48
$115.00$120.001:2Aug 21-$0.71$4.29
$110.00$115.001:2Aug 21-$1.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.05$4.95
$100.00$95.001:2Jul 17-$0.15$4.85
$100.00$95.001:2Aug 21-$0.70$4.30
$95.00$90.001:2Jul 17-$1.15$3.85
$105.00$100.001:2Aug 21-$1.55$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.67%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$5.000.462.8%4.67%7.51%14241
$115.00Aug 21$3.300.347.5%3.08%10.59%2213
$120.00Aug 21$1.850.2412.2%1.73%13.91%65151
$125.00Aug 21$1.150.1616.9%1.08%17.93%7164
$110.00Jul 17$0.850.292.8%0.79%3.63%391.0K
$115.00Jul 17$0.150.097.5%0.14%7.65%--231

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, 195 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 11-20 call last traded $48.50 on 06/12 (now $32.60/$34.70) — try a limit near $33.65. Also watch the $75.00 07-17 call last traded $33.20 on 07/02 (now $30.60/$32.70) — try a limit near $31.65; the $80.00 12-18 call last traded $28.80 on 06/22 (now $28.90/$30.90) — try a limit near $28.90. Most tradeable put: the $150.00 12-18 put last traded $36.80 on 06/16 (now $43.00/$45.00) — try a limit near $43.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$3.10$3.70$3.40$4.78 07/02$1.85–$18.40$3.40102
$105.00Aug 21$6.90$8.00$7.45$8.95 07/02$4.85–$20.35$7.4572
$105.00Nov 20$11.10$13.10$12.10$9.00 06/30$8.60–$23.95$11.1010
$105.00Dec 18$12.10$14.30$13.20$10.70 06/30$9.70–$24.75$12.1019
$105.00Jan 15$13.10$15.70$14.40$11.70 06/29$10.90–$25.55$13.1014
$105.00Feb 19$14.40$16.90$15.65$13.80 06/30$11.60–$17.20$14.405
$105.00May 21$16.60$19.50$18.05$19.16 07/02$14.30–$29.45$18.057
$110.00Jul 17$1.00$1.45$1.23$2.20 07/02$0.68–$13.95$1.23992
$110.00Aug 21$4.60$5.60$5.10$6.30 07/02$3.08–$16.70$5.10239
$110.00Nov 20$9.30$10.50$9.90$8.00 06/30$6.40–$20.65$9.3065
$110.00Dec 18$10.40$11.40$10.90$11.47 07/02$7.05–$21.50$10.901.4K
$110.00Jan 15$10.50$12.40$11.45$9.60 06/26$8.00–$22.35$10.5036
$110.00Feb 19$11.90$14.70$13.30$12.90 07/01$9.90–$14.60$12.901
$110.00May 21$14.30$17.20$15.75$15.00 07/01$12.90–$26.30$15.0039
$100.00Jul 17$6.10$8.10$7.10$8.62 07/02$3.65–$22.90$7.1048
$100.00Aug 21$10.10$11.00$10.55$11.50 07/02$6.95–$24.50$10.5546
$100.00Nov 20$13.70$15.80$14.75$15.94 07/02$10.70–$27.45$14.7516
$100.00Dec 18$14.90$16.80$15.85$17.60 07/02$12.05–$28.45$15.8557
$100.00Jan 15$15.90$17.80$16.85$14.00 06/29$13.30–$28.90$15.9017
$100.00May 21$19.20$21.70$20.45$21.00 07/02$17.00–$32.75$20.45106
$115.00Jul 17$0.20$0.50$0.35$1.00 07/02$0.15–$10.40$0.35232
$115.00Aug 21$2.95$3.80$3.38$3.95 07/02$2.08–$13.20$3.38211
$115.00Nov 20$6.70$8.40$7.55$5.31 06/30$4.85–$17.55$6.7030
$115.00Dec 18$7.70$9.40$8.55$7.20 06/25$5.90–$18.55$7.7023
$115.00Jan 15$8.40$10.30$9.35$7.50 06/22$7.00–$19.40$8.4037
$115.00Feb 19$9.90$11.80$10.85$12.00 06/18$7.90–$12.20$10.851
$115.00May 21$12.00$14.70$13.35$14.87 07/02$10.30–$23.65$13.3550
$95.00Jul 17$10.90$12.70$11.80$6.50 06/30$6.85–$27.75$10.904
$95.00Aug 21$13.10$14.90$14.00$38.31 05/07$9.90–$28.75$14.001
$95.00Nov 20$16.90$19.10$18.00$20.00 06/17$14.20–$31.15$18.001
$95.00Dec 18$17.90$19.80$18.85$17.55 06/23$15.20–$31.90$17.9030
$95.00Jan 15$18.90$20.80$19.85$19.00 07/02$15.75–$32.70$19.0012
$95.00May 21$22.00$25.00$23.50$20.00 06/25$19.25–$35.90$22.002
$120.00Jul 17$0.00$0.40$0.20$0.30 07/02$0.08–$7.05$0.20249
$120.00Aug 21$1.45$2.45$1.95$2.75 07/02$1.23–$10.60$1.95136
$120.00Nov 20$5.80$6.70$6.25$6.54 07/02$3.65–$14.85$6.2535
$120.00Dec 18$6.00$7.70$6.85$7.04 07/02$4.45–$15.85$6.85109
$120.00Jan 15$6.60$8.50$7.55$8.50 07/02$5.65–$16.50$7.5529
$120.00Feb 19$8.00$10.00$9.00$9.70 07/02$6.65–$10.65$9.0018
$120.00May 21$10.00$12.90$11.45$13.65 06/17$8.95–$21.10$11.451
$90.00Jul 17$15.70$17.80$16.75$12.70 06/30$11.50–$32.15$15.702
$90.00Aug 21$17.20$19.40$18.30$26.40 06/15$13.20–$33.35$18.304
$90.00Dec 18$21.30$23.80$22.55$19.15 06/22$18.15–$36.10$21.3058
$90.00Jan 15$22.20$24.10$23.15$30.59 06/15$18.95–$36.50$23.151
$90.00May 21$25.20$27.70$26.45$21.00 06/30$21.45–$39.15$25.209
$125.00Jul 17$0.00$0.30$0.15$0.15 07/02$0.08–$4.25$0.1590
$125.00Aug 21$1.10$1.50$1.30$1.75 07/02$0.68–$7.70$1.30164
$125.00Nov 20$4.30$5.30$4.80$5.12 07/02$2.80–$12.55$4.8015
$125.00Dec 18$4.50$6.20$5.35$6.14 07/02$3.23–$13.35$5.3589
$125.00Jan 15$5.20$7.00$6.10$5.00 06/30$4.50–$14.35$5.205
$125.00May 21$8.90$11.20$10.05$9.85 07/01$7.65–$19.00$9.859
$85.00Aug 21$21.70$23.80$22.75$25.40 06/17$17.35–$38.15$22.7511
$85.00Dec 18$24.90$26.90$25.90$29.70 06/17$21.25–$40.15$25.902
$85.00Jan 15$25.60$28.10$26.85$23.30 06/22$22.10–$40.65$25.602
$130.00Jul 17$0.00$0.10$0.05$0.05 07/01$0.03–$2.40$0.05403
$130.00Aug 21$0.45$1.05$0.75$1.05 07/02$0.30–$5.75$0.7590
$130.00Nov 20$3.10$4.20$3.65$2.50 06/26$2.00–$10.60$3.1016
$130.00Dec 18$3.40$4.90$4.15$5.00 07/02$2.60–$11.35$4.15113
$130.00Jan 15$3.80$5.80$4.80$3.90 06/30$3.65–$12.15$3.9012
$130.00May 21$7.00$9.70$8.35$8.56 06/24$6.70–$16.70$8.3517
$80.00Nov 20$28.20$30.90$29.55$38.16 06/16$24.15–$44.05$29.55--
$80.00Dec 18$28.90$30.90$29.90$28.80 06/22$24.90–$44.50$28.908
$80.00Feb 19$30.10$33.20$31.65$30.06 06/23$26.35–$33.50$30.102
$80.00May 21$31.90$36.00$33.95$33.76 07/02$28.05–$46.55$33.766
$135.00Jul 17$0.00$0.75$0.38$0.05 07/02$0.05–$1.53$0.05178
$135.00Aug 21$0.20$0.80$0.50$0.70 07/02$0.25–$4.35$0.5072
$135.00Nov 20$1.80$3.30$2.55$1.70 06/29$1.55–$8.65$1.8036
$135.00Dec 18$2.65$3.90$3.28$3.80 07/02$1.85–$9.30$3.28145
$135.00Jan 15$2.90$4.70$3.80$4.60 07/02$2.80–$10.25$3.8018
$135.00Feb 19$3.90$5.90$4.90$3.80 06/29$3.58–$6.10$3.902
$135.00May 21$5.60$8.50$7.05$10.61 06/16$5.45–$14.75$7.0516
$75.00Jul 17$30.60$32.70$31.65$33.20 07/02$25.30–$47.05$31.651
$75.00Nov 20$32.60$34.70$33.65$48.50 06/12$28.25–$48.65$33.651
$75.00Dec 18$33.10$35.90$34.50$51.25 06/04$28.75–$48.85$34.501
$75.00Feb 19$34.00$36.70$35.35$34.05 06/23$29.95–$37.45$34.052
$75.00May 21$35.50$39.50$37.50$36.00 07/01$31.90–$51.15$36.0015
$140.00Jul 17$0.00$0.75$0.38$0.40 06/29$0.08–$1.08$0.3844
$140.00Aug 21$0.00$0.75$0.38$0.36 07/02$0.18–$3.03$0.36124
$140.00Nov 20$1.25$2.55$1.90$2.15 07/02$1.08–$7.05$1.9058
$140.00Dec 18$2.55$2.90$2.72$3.20 07/02$1.48–$7.70$2.72782
$140.00Jan 15$2.20$3.80$3.00$3.70 07/02$2.20–$8.85$3.0060
$140.00Feb 19$3.20$5.10$4.15$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$4.90$7.40$6.15$5.40 06/22$5.25–$13.15$5.402
$70.00Jan 15$37.50$40.30$38.90$39.31 06/18$32.90–$53.90$38.902
$70.00May 21$39.40$43.50$41.45$39.00 06/25$35.45–$55.10$39.406
$145.00Jul 17$0.00$0.50$0.25$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–$2.28$0.25132
$145.00Nov 20$0.90$1.95$1.43$1.00 06/26$0.63–$5.95$1.0020
$145.00Dec 18$1.35$2.45$1.90$2.60 07/02$1.05–$6.40$1.9030
$145.00Jan 15$1.65$3.10$2.38$1.78 06/25$1.35–$7.20$1.7817
$145.00Feb 19$2.50$4.30$3.40$2.70 06/29$2.33–$4.45$2.704
$65.00May 21$43.40$47.50$45.45$47.64 06/17$39.05–$59.75$45.453
$150.00Jul 17$0.00$0.40$0.20$0.37 06/09$0.03–$0.68$0.2036
$150.00Aug 21$0.00$0.75$0.38$0.30 07/02$0.15–$1.50$0.30460
$150.00Nov 20$0.60$1.55$1.08$0.85 06/24$0.50–$4.60$0.8570
$150.00Dec 18$1.20$1.80$1.50$1.65 07/02$0.90–$5.50$1.50124
$150.00Jan 15$1.25$2.45$1.85$1.45 06/25$1.20–$6.00$1.4539
$150.00Feb 19$1.90$3.60$2.75$3.20 07/02$1.80–$3.40$2.7520
$150.00May 21$3.10$5.50$4.30$5.51 07/02$3.90–$9.95$4.3013
$60.00Dec 18$46.50$49.80$48.15--$48.15–$48.25$46.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$1.30$1.85$1.58$2.15 07/02$0.45–$6.40$1.58101
$105.00Aug 21$5.10$5.60$5.35$5.20 07/02$2.23–$8.85$5.20120
$105.00Nov 20$8.90$9.80$9.35$12.30 06/30$4.80–$12.25$9.3527
$105.00Dec 18$10.00$10.60$10.30$11.31 07/01$5.00–$13.10$10.3029
$105.00Jan 15$10.10$11.60$10.85$10.84 06/23$6.20–$13.40$10.844
$110.00Jul 17$4.00$4.70$4.35$5.50 07/02$1.05–$10.15$4.35136
$110.00Aug 21$7.50$8.40$7.95$9.50 07/01$3.18–$12.15$7.9551
$110.00Nov 20$11.50$12.40$11.95$12.00 07/02$6.50–$15.25$11.9512
$110.00Dec 18$12.60$13.30$12.95$12.93 07/02$6.85–$16.60$12.93890
$110.00Jan 15$13.00$13.90$13.45$13.93 06/24$7.85–$16.10$13.4512
$110.00Feb 19$13.80$15.00$14.40$17.50 06/30$13.40–$17.30$14.401
$110.00May 21$15.00$17.20$16.10$16.50 06/24$10.60–$19.35$16.1013
$100.00Jul 17$0.30$0.55$0.43$0.70 07/02$0.18–$3.28$0.43114
$100.00Aug 21$3.20$3.70$3.45$3.40 07/02$1.30–$6.70$3.40281
$100.00Nov 20$6.60$7.60$7.10$9.10 06/30$3.70–$9.45$7.1050
$100.00Dec 18$7.60$8.40$8.00$8.00 07/02$3.95–$10.40$8.0043
$100.00Jan 15$8.30$9.20$8.75$10.00 06/30$4.65–$10.70$8.755
$100.00Feb 19$9.40$10.10$9.75$11.13 06/22$8.85–$11.60$9.751
$100.00May 21$10.20$12.20$11.20$13.00 06/29$7.05–$13.85$11.2063
$115.00Jul 17$8.00$9.70$8.85$11.50 07/01$2.03–$15.05$8.85298
$115.00Aug 21$10.70$11.50$11.10$10.90 07/02$5.25–$16.15$10.9085
$115.00Nov 20$14.20$16.40$15.30$15.30 06/24$8.25–$18.45$15.307
$115.00Dec 18$15.40$16.20$15.80$17.85 06/22$8.65–$19.30$15.8033
$115.00Jan 15$16.00$16.90$16.45$9.49 06/10$9.75–$20.00$16.00--
$115.00May 21$17.40$21.80$19.60$17.36 06/17$12.85–$22.25$17.408
$95.00Jul 17$0.05$0.50$0.28$0.28 07/02$0.15–$1.70$0.28167
$95.00Aug 21$1.90$2.25$2.08$2.13 07/02$1.08–$4.35$2.0856
$95.00Nov 20$5.10$5.70$5.40$7.23 06/30$2.53–$7.55$5.4049
$95.00Dec 18$5.90$6.50$6.20$6.00 07/02$2.80–$8.15$6.0018
$95.00Jan 15$6.30$7.30$6.80$8.50 06/25$3.53–$8.45$6.808
$95.00May 21$8.50$10.10$9.30$9.10 07/02$5.75–$11.55$9.1018
$120.00Jul 17$12.60$14.50$13.55$12.50 07/02$3.70–$20.10$12.6029
$120.00Aug 21$14.40$16.20$15.30$16.35 07/01$6.80–$20.10$15.3035
$120.00Nov 20$17.50$19.60$18.55$10.10 06/12$10.40–$22.30$17.505
$120.00Dec 18$18.20$20.10$19.15$18.99 06/23$10.90–$22.85$18.99280
$90.00Jul 17$0.00$0.75$0.38$0.10 07/02$0.10–$0.63$0.1032
$90.00Aug 21$1.10$1.35$1.23$1.33 07/02$0.57–$2.40$1.2363
$90.00Nov 20$2.75$4.40$3.58$4.31 07/02$1.65–$5.35$3.5814
$90.00Dec 18$4.20$4.90$4.55$4.30 07/02$1.85–$6.30$4.3096
$90.00Jan 15$4.60$5.80$5.20$6.75 06/26$2.70–$6.80$5.20194
$90.00May 21$6.30$8.30$7.30$9.50 06/29$4.30–$9.00$7.301
$125.00Jul 17$17.30$19.40$18.35$22.20 06/25$6.15–$24.70$18.354
$125.00Aug 21$18.60$20.30$19.45$21.00 07/01$9.35–$24.90$19.45107
$125.00Nov 20$21.40$23.00$22.20$26.00 06/26$13.10–$26.25$22.2011
$125.00Dec 18$21.10$23.70$22.40$19.90 06/17$13.50–$26.65$21.1078
$125.00Jan 15$21.90$24.30$23.10$25.55 06/22$14.55–$27.80$23.105
$85.00Aug 21$0.55$1.10$0.83$0.91 07/02$0.48–$1.40$0.8311
$85.00Nov 20$1.80$3.30$2.55$3.00 06/23$1.30–$3.83$2.552
$85.00Dec 18$2.70$3.70$3.20$3.10 07/02$1.38–$4.75$3.10311
$85.00Jan 15$2.95$4.40$3.68$4.50 07/01$2.17–$5.40$3.68463
$85.00May 21$4.80$6.70$5.75$7.10 06/29$3.33–$7.10$5.7516
$85.00Feb 19$4.10$4.90$4.50--$4.50–$4.50—$4.1010
$130.00Jul 17$22.40$24.40$23.40$22.85 06/18$9.65–$29.75$22.85--
$130.00Aug 21$23.10$24.80$23.95$27.65 06/22$12.00–$29.60$23.9555
$130.00Nov 20$25.20$26.90$26.05$30.70 06/26$15.90–$30.50$26.0520
$130.00Dec 18$25.70$27.40$26.55$25.94 07/02$16.50–$30.90$25.94101
$130.00Jan 15$25.90$28.00$26.95$27.16 06/18$17.35–$31.20$26.954
$130.00May 21$27.10$30.80$28.95$23.00 06/15$20.50–$33.45$27.105
$80.00Aug 21$0.10$0.75$0.43$0.50 07/02$0.38–$0.98$0.436
$80.00Nov 20$1.25$2.10$1.68$1.85 07/02$0.60–$2.68$1.6820
$80.00Dec 18$1.80$2.60$2.20$3.20 06/29$0.70–$3.30$2.2046
$80.00Jan 15$1.85$3.20$2.53$3.60 06/26$1.38–$3.95$2.536
$80.00May 21$3.60$5.30$4.45$5.50 06/25$2.42–$5.45$4.453
$80.00Feb 19$3.00$3.70$3.35--$3.35–$3.35—$3.0010
$135.00Jul 17$27.40$29.40$28.40$13.30 06/09$13.70–$34.75$27.40--
$135.00Aug 21$27.60$29.60$28.60$30.28 06/23$15.55–$35.15$28.609
$135.00Nov 20$29.10$31.10$30.10$29.99 06/24$19.20–$35.05$29.995
$135.00Dec 18$29.80$31.70$30.75$31.70 06/24$19.80–$35.30$30.7590
$135.00Jan 15$29.90$32.10$31.00$31.91 06/23$20.40–$35.50$31.0011
$135.00May 21$31.00$34.50$32.75$27.60 06/16$23.70–$37.55$31.003
$75.00Jul 17$0.00$0.75$0.38$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.05$0.75$0.40$0.50 06/29$0.38–$1.33$0.4014
$75.00Nov 20$0.90$2.05$1.48$1.60 06/30$0.50–$1.95$1.4811
$75.00Dec 18$1.10$2.00$1.55$0.60 06/02$0.50–$2.10$1.102
$75.00Jan 15$1.30$2.35$1.83$2.04 06/25$1.33–$2.53$1.838
$75.00May 21$2.65$4.10$3.38$4.85 06/30$1.93–$4.70$3.388
$140.00Jul 17$32.40$34.40$33.40$13.90 06/01$18.25–$39.55$32.40--
$140.00Aug 21$32.00$34.50$33.25$38.85 06/30$19.75–$39.95$33.252
$140.00Nov 20$32.80$35.50$34.15$33.97 06/18$22.50–$39.85$33.979
$140.00Dec 18$33.90$35.90$34.90$36.10 06/23$23.10–$40.05$34.9072
$70.00Aug 21$0.00$0.75$0.38$0.25 07/02$0.38–$1.25$0.252
$70.00Dec 18$0.55$1.60$1.08$1.35 06/26$0.57–$1.65$1.0817
$70.00Jan 15$0.75$1.90$1.33$1.50 06/22$0.73–$2.03$1.335
$70.00Feb 19$1.25$3.40$2.33$2.23 06/30$1.63–$2.45$2.232
$70.00May 21$1.95$3.10$2.53$2.85 06/22$1.60–$3.43$2.537
$145.00Jul 17$37.00$39.40$38.20$20.30 06/05$22.80–$44.75$37.00--
$145.00Aug 21$36.30$40.20$38.25$37.84 06/18$23.60–$44.90$37.841
$145.00Nov 20$37.30$40.10$38.70$38.25 06/18$26.05–$45.20$38.2516
$145.00Dec 18$38.30$40.40$39.35$31.34 06/15$26.85–$44.95$38.3051
$145.00May 21$39.00$43.50$41.25$45.50 06/29$30.25–$45.95$41.2518
$65.00Dec 18$0.00$1.15$0.57$0.30 06/29$0.38–$1.35$0.307
$65.00Feb 19$0.60$1.80$1.20$1.41 06/30$0.85–$2.10$1.203
$65.00Nov 20$0.20$1.10$0.65--$0.60–$0.65$0.2010
$150.00Jul 17$41.80$44.40$43.10$40.00 06/17$27.85–$49.55$41.80--
$150.00Aug 21$41.30$45.20$43.25$43.45 06/18$28.15–$50.00$43.252
$150.00Nov 20$42.00$44.80$43.40$42.95 06/18$30.10–$50.15$42.95--
$150.00Dec 18$43.00$45.00$44.00$36.80 06/16$30.50–$50.05$43.0020
$150.00May 21$43.00$46.80$44.90$38.91 06/16$34.35–$50.50$43.005
$60.00Feb 19$0.30$2.70$1.50--$0.98–$1.50$0.305
$155.00Aug 21$46.70$50.20$48.45$41.05 06/16$33.30–$54.95$46.702

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 201
Total Puts 841
Put/Call Ratio 4.18
Net Difference -640

Prior's Put/Call Breakdown

Total Calls 154
Total Puts 56
Put/Call Ratio 0.36
Net Difference 98

Prior 7-Day Put/Call Summary

Total Calls 8,389
Total Puts 962
Average Put/Call Ratio 0.24
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