Tour v325
LDOS
LEIDOS HLDGS INC
$106.28 -0.69%
(7/10 18:02) ◀
|
Monday, July 13, 2026 (3:05pm)
January 2026
|
▶ (7/13 18:02)
◀ 7/13 15:07 ▶

Option Volume

Detail
ℹ
Current (07/13 3:05pm) 504
Calls: 405 (80%)
Puts: 99 (20%)
Prior (07/10) 1,042
Calls: 201 (19%)
Puts: 841 (81%)
Current vs Prior -51.63%
Calls: +101.49% (Calls)
Puts: -88.23% (Puts)
Prior 7-Day Total 9,007
Calls: 8,163 (91%)
Puts: 844 (9%)
Prior 7-Day Average 1,286
Calls: 1,166 (91%)
Puts: 120 (9%)
Current vs Prior 7-Day Avg -60.83%
Calls: -65.27%
Puts: -17.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 3:05pm) $286.6K
Calls: $229.4K (80%)
Puts: $57.2K (20%)
Prior (07/10) $1.14M
Calls: $78.6K (7%)
Puts: $1.07M (93%)
Current vs Prior -74.97%
Calls: +191.95%
Puts: -94.63%
Prior 7-Day Total $3.86M
Calls: $3.39M (88%)
Puts: $475.4K (12%)
Prior 7-Day Average $551.6K
Calls: $483.7K (88%)
Puts: $67.9K (12%)
Current vs Prior 7-Day Avg -48.05%
Calls: -52.58%
Puts: -15.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:05pm) 0.24
Prior (07/10) 4.18
Current vs Prior -94.16%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +6.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13 3:05pm) 15,018
Calls: 10,504 (70%)
Puts: 4,514 (30%)
Prior (07/10) 15,632
Calls: 10,402 (67%)
Puts: 5,230 (33%)
Current vs Prior -3.93%
Prior 7-Day Total 97,888
Calls: 62,602 (64%)
Puts: 35,286 (36%)
Prior 7-Day Average 13,984
Calls: 8,943 (64%)
Puts: 5,040 (36%)
Current vs Prior 7-Day Avg +7.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.61% | 14.16%6.61% | 14.16%
Prior 7.67% | 14.60%7.67% | 14.60%
Current vs Prior -13.78% | -2.98%-13.78% | -2.98%
Prior 7-Day Avg 8.26% | 14.73%7.73% | 14.69%
Current vs 7-Day Avg -19.94% | -3.87%-14.42% | -3.58%
Prior 7-Day Eod 7.67% | 14.60%6.82% | 14.48%
Current vs 7-Day Eod -13.78% | -2.98%-3.03% | -2.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.40% | 11.62%
Calls: 16.48% | 15.83%
Puts: 42.31% | 7.41%
Prior 12.29% | 12.82%
Calls: 13.33% | 11.46%
Puts: 11.24% | 14.19%
Current vs Prior +139.22% | -9.36%
Prior 7-Day Avg 13.17% | 9.43%
Calls: 12.19% | 7.83%
Puts: 14.14% | 11.03%
Current vs 7-Day Avg +123.28% | +23.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($229.4K) vs puts ($57.2K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (405 calls vs 99 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 7.7%, best 6.2%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2111.0011.70$11.356.2%200.6876
$110.00Aug 217.808.40$8.107.4%--0.5752
$120.00Aug 2114.8016.30$15.559.6%--0.7836

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 0.75, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 175.308.00$6.6540.6%10.8848
$100.00Aug 219.4010.50$9.9511.1%20.6845
$105.00Jul 172.502.95$2.7316.5%20.62106
$105.00Aug 216.407.50$6.9515.8%100.5672
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1712.5015.10$13.8018.8%--0.9429
$115.00Jul 177.809.30$8.5517.5%200.92298
$125.00Aug 2118.5020.60$19.5510.7%--0.85105
$120.00Aug 2114.8016.30$15.559.6%--0.7836
$110.00Jul 173.205.40$4.3051.2%--0.76137

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 193, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.500.85$0.6851.5%370.241.0K
$115.00Jul 170.050.35$0.20150.0%260.08232
$120.00Aug 211.452.10$1.7836.5%170.22200
$105.00Aug 216.407.50$6.9515.8%100.5672
$115.00Aug 212.553.30$2.9325.6%100.31216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 177.809.30$8.5517.5%200.92298
$115.00Aug 2111.0011.70$11.356.2%200.6876
$105.00Jul 171.101.55$1.3333.8%170.38101
$100.00Jul 170.250.50$0.3865.8%80.13111
$105.00Aug 215.205.80$5.5010.9%70.44132

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 41.6%, max 73.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2171.6%44.1%62.4%6262
$120.00Jul 17Aug 2167.8%44.2%53.1%19449
$100.00Jul 17Aug 2152.3%45.4%15.1%393
$115.00Jul 17Aug 2151.5%44.7%15.1%36448
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2181.3%46.8%73.7%2229
$90.00Jul 17Aug 2180.3%46.7%72.0%399
$120.00Jul 17Aug 2167.8%44.2%53.1%--65
$100.00Jul 17Aug 2152.3%45.4%15.1%10385
$115.00Jul 17Aug 2151.5%44.7%15.1%40374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 15.67, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.48$4.52$0.489.42$110.48
$120.00$125.00Aug 21$0.73$4.27$0.735.85$120.73
$115.00$120.00Aug 21$1.15$3.85$1.153.35$116.15
$110.00$115.00Aug 21$1.72$3.28$1.721.91$111.72
$105.00$110.00Jul 17$2.05$2.95$2.051.44$107.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Jul 17$0.30$4.70$0.3015.67$94.70
$105.00$100.00Jul 17$0.95$4.05$0.954.26$104.05
$95.00$90.00Aug 21$1.05$3.95$1.053.76$93.95
$100.00$95.00Aug 21$1.42$3.58$1.422.52$98.58
$105.00$100.00Aug 21$1.95$3.05$1.951.56$103.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$3.92$3.92$1.083.63$103.92
$100.00$105.00Aug 21$3.00$3.00$2.001.50$103.00
$105.00$110.00Aug 21$2.30$2.30$2.700.85$107.30
$105.00$110.00Jul 17$2.05$2.05$2.950.69$107.05
$110.00$115.00Aug 21$1.72$1.72$3.280.52$111.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$4.25$4.25$0.755.67$110.75
$120.00$115.00Aug 21$4.20$4.20$0.805.25$115.80
$125.00$120.00Aug 21$4.00$4.00$1.004.00$121.00
$115.00$110.00Aug 21$3.25$3.25$1.751.86$111.75
$110.00$105.00Jul 17$2.97$2.97$2.031.46$107.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.71, cheapest $1.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.0071.6%44.1%
$120.00Jul 17Aug 21$1.6367.8%44.2%
$115.00Jul 17Aug 21$2.7351.5%44.7%
$100.00Jul 17Aug 21$3.3052.3%45.4%
$110.00Jul 17Aug 21$3.9743.8%45.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.0080.3%46.7%
$95.00Jul 17Aug 21$1.7581.3%46.8%
$120.00Jul 17Aug 21$1.7567.8%44.2%
$115.00Jul 17Aug 21$2.8051.5%44.7%
$100.00Jul 17Aug 21$3.1752.3%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.82% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$2.73$1.33$4.06$100.94$109.063.82%
$110.00Jul 17$0.68$4.30$4.98$105.02$114.984.69%
$100.00Jul 17$6.65$0.38$7.03$92.97$107.036.61%
$115.00Jul 17$0.20$8.55$8.75$106.25$123.758.23%
$105.00Aug 21$6.95$5.50$12.45$92.55$117.4511.71%
$110.00Aug 21$4.65$8.10$12.75$97.25$122.7512.00%
$100.00Aug 21$9.95$3.55$13.50$86.50$113.5012.70%
$120.00Jul 17$0.15$13.80$13.95$106.05$133.9513.13%
$115.00Aug 21$2.93$11.35$14.28$100.72$129.2813.44%
$120.00Aug 21$1.78$15.55$17.33$102.67$137.3316.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.55% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$100.00Jul 17$0.20$0.38$0.58$99.42$115.58
$115.00$95.00Jul 17$0.20$0.38$0.58$94.42$115.58
$110.00$100.00Jul 17$0.68$0.38$1.06$98.94$111.06
$110.00$95.00Jul 17$0.68$0.38$1.06$93.94$111.06
$115.00$105.00Jul 17$0.20$1.33$1.53$103.47$116.53
$110.00$105.00Jul 17$0.68$1.33$2.01$102.99$112.01
$125.00$90.00Aug 21$1.05$1.08$2.13$87.87$127.13
$120.00$90.00Aug 21$1.78$1.08$2.86$87.14$122.86
$125.00$95.00Aug 21$1.05$2.13$3.18$91.82$128.18
$120.00$95.00Aug 21$1.78$2.13$3.91$91.09$123.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 5.41, avg credit $2.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Jul 17$4.22$0.785.41$90.78$104.22
90/95100/105Aug 21$4.05$0.954.26$90.95$104.05
110/115120/125Aug 21$3.98$1.023.90$111.02$123.98
105/110115/120Aug 21$3.75$1.253.00$106.25$118.75
95/100105/110Aug 21$3.72$1.282.91$96.28$108.72
100/105110/115Aug 21$3.67$1.332.76$101.33$113.67
90/95105/110Aug 21$3.35$1.652.03$91.65$108.35
105/110120/125Aug 21$3.33$1.671.99$106.67$123.33
95/100110/115Aug 21$3.14$1.861.69$96.86$113.14
100/105115/120Aug 21$3.10$1.901.63$101.90$118.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 12.51, cheapest $0.37)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.42$4.5810.90
$110.00$115.00$120.00Jul 17$0.43$4.5710.63
$110.00$115.00$120.00Aug 21$0.57$4.437.77
$105.00$110.00$115.00Aug 21$0.58$4.427.62
$100.00$105.00$110.00Aug 21$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.37$4.6312.51
$95.00$100.00$105.00Aug 21$0.53$4.478.43
$100.00$105.00$110.00Aug 21$0.65$4.356.69
$105.00$110.00$115.00Aug 21$0.65$4.356.69
$95.00$100.00$105.00Jul 17$0.95$4.054.26

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 $-0.03, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Jul 17-$0.10$4.90
$120.00$125.001:2Aug 21-$0.32$4.68
$115.00$120.001:2Aug 21-$0.63$4.37
$110.00$115.001:2Aug 21-$1.21$3.79
$105.00$110.001:2Aug 21-$2.35$2.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.03$4.97
$115.00$110.001:2Jul 17-$0.05$4.95
$100.00$95.001:2Jul 17-$0.38$4.62
$100.00$95.001:2Aug 21-$0.71$4.29
$105.00$100.001:2Aug 21-$1.60$3.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.95%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$4.200.433.5%3.95%7.45%1251
$115.00Aug 21$2.550.318.2%2.40%10.60%10216
$120.00Aug 21$1.450.2212.9%1.36%14.27%17200
$125.00Aug 21$0.800.1417.6%0.75%18.37%5172
$110.00Jul 17$0.500.243.5%0.47%3.97%371.0K

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 860 vol/day, 200 traded recently)

LDOS averages only 860 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 $110.00 12-18 call last traded $11.20 on 07/10 (now $10.70/$11.40) — try a limit near $11.05. Also watch the $105.00 08-21 call last traded $7.65 on 07/10 (now $7.40/$7.90) — try a limit near $7.65; the $115.00 12-18 call last traded $7.20 on 06/25 (now $8.70/$9.30) — try a limit near $8.70. Most tradeable put: the $115.00 12-18 put last traded $17.85 on 06/22 (now $15.50/$16.00) — try a limit near $15.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$3.10$3.60$3.35$3.45 07/10$1.85–$18.40$3.35108
$105.00Aug 21$7.40$7.90$7.65$7.65 07/10$4.85–$19.95$7.6572
$105.00Nov 20$12.10$13.20$12.65$13.50 07/10$8.60–$23.40$12.6510
$105.00Dec 18$13.10$14.50$13.80$10.70 06/30$9.70–$24.05$13.1019
$105.00Jan 15$13.00$15.70$14.35$11.70 06/29$10.90–$24.70$13.0014
$105.00Feb 19$14.20$16.90$15.55$13.80 06/30$11.60–$17.20$14.205
$105.00May 21$16.70$20.10$18.40$18.10 07/10$14.30–$29.45$18.107
$110.00Jul 17$0.80$1.20$1.00$1.05 07/10$0.68–$13.65$1.001.0K
$110.00Aug 21$5.00$5.50$5.25$5.28 07/10$3.08–$16.70$5.25241
$110.00Nov 20$9.70$10.40$10.05$9.15 07/10$6.40–$20.20$9.7065
$110.00Dec 18$10.70$11.40$11.05$11.20 07/10$7.05–$21.10$11.051.4K
$110.00Jan 15$10.60$12.40$11.50$9.60 06/26$8.00–$22.20$10.6036
$110.00Feb 19$11.90$13.90$12.90$12.90 07/01$9.90–$14.60$12.901
$110.00May 21$15.00$17.40$16.20$16.85 07/08$12.90–$25.80$16.2039
$100.00Jul 17$6.00$7.90$6.95$8.75 07/07$3.65–$22.55$6.9548
$100.00Aug 21$10.00$11.10$10.55$10.10 07/09$6.95–$24.50$10.1045
$100.00Nov 20$14.10$16.00$15.05$14.90 07/09$10.70–$27.40$14.9017
$100.00Dec 18$15.10$17.50$16.30$17.60 07/02$12.05–$27.85$16.3057
$100.00Jan 15$15.70$18.40$17.05$14.00 06/29$13.30–$28.60$15.7017
$100.00May 21$19.30$21.30$20.30$21.30 07/10$17.00–$32.25$20.30106
$115.00Jul 17$0.15$0.40$0.28$0.25 07/10$0.15–$9.75$0.25231
$115.00Aug 21$3.40$3.70$3.55$3.52 07/10$2.08–$12.75$3.52213
$115.00Nov 20$7.60$8.30$7.95$7.99 07/09$4.85–$17.20$7.9530
$115.00Dec 18$8.70$9.30$9.00$7.20 06/25$5.90–$18.05$8.7023
$115.00Jan 15$8.60$10.20$9.40$9.84 07/09$7.00–$19.00$9.4038
$115.00Feb 19$9.80$12.20$11.00$12.00 06/18$7.90–$12.20$11.001
$115.00May 21$11.50$14.60$13.05$13.80 07/10$10.30–$22.95$13.0550
$95.00Jul 17$10.30$12.80$11.55$6.50 06/30$6.85–$27.30$10.304
$95.00Aug 21$13.40$15.40$14.40$14.47 07/10$9.90–$28.75$14.401
$95.00Nov 20$17.10$19.50$18.30$20.00 06/17$14.20–$31.00$18.301
$95.00Dec 18$18.20$20.50$19.35$17.55 06/23$15.20–$31.80$18.2030
$95.00Jan 15$18.70$21.60$20.15$19.00 07/02$15.75–$32.05$19.0012
$95.00May 21$21.50$25.00$23.25$20.00 06/25$19.25–$35.25$21.502
$120.00Jul 17$0.00$0.35$0.18$0.15 07/08$0.08–$6.45$0.15249
$120.00Aug 21$2.00$3.20$2.60$2.30 07/10$1.23–$9.90$2.30151
$120.00Nov 20$5.90$6.60$6.25$6.54 07/02$3.65–$14.50$6.2535
$120.00Dec 18$6.90$7.60$7.25$8.00 07/10$4.45–$15.30$7.25109
$120.00Jan 15$6.50$8.60$7.55$8.50 07/02$5.65–$16.25$7.5529
$120.00Feb 19$8.10$9.90$9.00$11.00 07/06$6.65–$10.65$9.0018
$120.00May 21$10.30$12.70$11.50$13.65 06/17$8.95–$20.45$11.501
$90.00Jul 17$15.10$18.20$16.65$12.70 06/30$11.50–$32.15$15.102
$90.00Aug 21$16.70$19.40$18.05$26.40 06/15$13.20–$33.35$18.054
$90.00Dec 18$21.00$23.40$22.20$19.15 06/22$18.15–$36.00$21.0058
$90.00Jan 15$22.00$24.70$23.35$30.59 06/15$18.95–$35.75$23.351
$90.00May 21$24.50$28.50$26.50$26.84 07/08$21.45–$39.00$26.509
$125.00Jul 17$0.00$0.30$0.15$0.30 07/08$0.08–$3.70$0.1590
$125.00Aug 21$0.95$1.70$1.33$1.39 07/10$0.68–$7.55$1.33164
$125.00Nov 20$3.50$5.20$4.35$5.50 07/07$2.80–$12.10$4.3515
$125.00Dec 18$5.50$6.10$5.80$5.40 07/10$3.23–$12.95$5.5089
$125.00Jan 15$5.00$6.90$5.95$5.00 06/30$4.50–$14.00$5.005
$125.00May 21$8.50$11.10$9.80$11.73 07/06$7.65–$18.40$9.809
$85.00Aug 21$21.20$23.80$22.50$25.40 06/17$17.35–$37.95$22.5011
$85.00Dec 18$24.50$27.10$25.80$29.70 06/17$21.25–$40.15$25.802
$85.00Jan 15$25.40$28.20$26.80$23.30 06/22$22.10–$40.25$25.402
$130.00Jul 17$0.00$1.00$0.50$0.05 07/07$0.03–$1.83$0.05403
$130.00Aug 21$0.70$1.10$0.90$0.90 07/10$0.30–$5.40$0.9090
$130.00Nov 20$2.60$4.10$3.35$2.50 06/26$2.00–$9.75$2.6016
$130.00Dec 18$3.20$4.90$4.05$4.60 07/08$2.60–$10.55$4.05113
$130.00Jan 15$5.00$5.60$5.30$5.10 07/10$3.65–$12.10$5.1012
$130.00May 21$7.00$9.70$8.35$9.70 07/06$6.70–$16.25$8.3517
$80.00Nov 20$28.30$31.10$29.70$38.16 06/16$24.15–$44.05$29.70--
$80.00Dec 18$28.40$31.60$30.00$28.80 06/22$24.90–$44.50$28.808
$80.00Feb 19$30.10$32.90$31.50$30.06 06/23$26.35–$33.50$30.102
$80.00May 21$31.50$35.50$33.50$33.76 07/02$28.05–$46.55$33.506
$135.00Jul 17$0.00$0.95$0.48$0.55 07/08$0.05–$0.88$0.48178
$135.00Aug 21$0.20$1.35$0.78$0.70 07/02$0.25–$3.95$0.7072
$135.00Nov 20$1.70$3.20$2.45$3.60 07/06$1.55–$7.90$2.4536
$135.00Dec 18$3.30$3.90$3.60$3.80 07/02$1.85–$8.35$3.60145
$135.00Jan 15$3.80$4.60$4.20$4.20 07/10$2.80–$10.25$4.2018
$135.00Feb 19$4.20$5.80$5.00$3.80 06/29$3.58–$6.10$4.202
$135.00May 21$5.50$8.30$6.90$10.61 06/16$5.45–$14.75$6.9016
$75.00Jul 17$30.00$33.50$31.75$31.86 07/08$25.30–$47.05$31.751
$75.00Nov 20$32.20$35.90$34.05$48.50 06/12$28.25–$48.65$34.051
$75.00Dec 18$33.10$36.30$34.70$51.25 06/04$28.75–$48.85$34.701
$75.00Feb 19$33.80$37.00$35.40$34.05 06/23$29.95–$37.45$34.052
$75.00May 21$35.00$39.00$37.00$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–$2.47$0.36124
$140.00Nov 20$1.45$2.45$1.95$2.15 07/02$1.08–$6.35$1.9558
$140.00Dec 18$2.60$3.10$2.85$2.75 07/10$1.48–$6.90$2.75813
$140.00Jan 15$3.00$3.70$3.35$3.30 07/10$2.20–$8.55$3.3060
$140.00Feb 19$3.00$4.90$3.95$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$4.70$7.20$5.95$5.40 06/22$5.25–$12.45$5.402
$70.00Jan 15$37.10$40.70$38.90$39.31 06/18$32.90–$53.90$38.902
$70.00May 21$39.00$43.50$41.25$39.00 06/25$35.45–$55.10$39.006
$145.00Jul 17$0.00$0.45$0.23$0.05 07/10$0.03–$1.10$0.0558
$145.00Aug 21$0.00$1.00$0.50$0.25 06/30$0.13–$1.73$0.25132
$145.00Nov 20$0.90$1.90$1.40$2.15 07/06$0.63–$5.05$1.4020
$145.00Dec 18$1.10$2.40$1.75$2.60 07/02$1.05–$5.85$1.7530
$145.00Jan 15$2.00$2.95$2.48$2.60 07/09$1.35–$7.20$2.4818
$145.00Feb 19$2.40$4.00$3.20$4.60 07/06$2.33–$4.45$3.204
$65.00May 21$43.00$46.50$44.75$47.64 06/17$39.05–$59.75$44.753
$150.00Jul 17$0.00$0.30$0.15$0.17 07/10$0.03–$0.68$0.1537
$150.00Aug 21$0.00$0.75$0.38$0.20 07/08$0.15–$1.08$0.20460
$150.00Nov 20$0.60$1.60$1.10$0.85 06/24$0.50–$4.00$0.8570
$150.00Dec 18$1.20$1.90$1.55$1.80 07/10$0.90–$4.85$1.55125
$150.00Jan 15$1.10$2.40$1.75$2.55 07/10$1.20–$6.00$1.7539
$150.00Feb 19$2.60$3.30$2.95$3.20 07/10$1.80–$3.40$2.9520
$150.00May 21$3.20$5.40$4.30$5.51 07/02$3.90–$9.95$4.3013
$60.00Dec 18$46.20$49.80$48.00$48.88 07/02$41.75–$50.25$48.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$1.00$1.55$1.27$2.00 07/10$0.45–$6.40$1.27101
$105.00Aug 21$5.00$5.50$5.25$5.22 07/10$2.25–$8.85$5.22121
$105.00Nov 20$9.10$9.70$9.40$9.40 07/08$4.80–$12.25$9.4027
$105.00Dec 18$9.90$10.60$10.25$11.31 07/01$5.00–$13.10$10.2529
$105.00Jan 15$9.90$12.10$11.00$10.84 06/23$6.20–$13.40$10.844
$105.00May 21$12.50$14.50$13.50$13.95 07/09$8.70–$16.30$13.501
$110.00Jul 17$3.70$4.20$3.95$5.20 07/10$1.05–$10.15$3.95136
$110.00Aug 21$7.60$8.10$7.85$8.58 07/10$3.18–$12.15$7.8551
$110.00Nov 20$11.60$12.20$11.90$10.95 07/06$6.50–$15.25$11.6012
$110.00Dec 18$12.60$13.10$12.85$13.05 07/10$6.85–$16.60$12.85892
$110.00Jan 15$12.40$14.60$13.50$12.54 07/06$7.85–$16.10$12.5412
$110.00Feb 19$12.90$15.00$13.95$17.50 06/30$13.40–$17.30$13.951
$110.00May 21$14.70$17.10$15.90$15.75 07/08$11.05–$19.35$15.7513
$100.00Jul 17$0.20$0.50$0.35$0.35 07/10$0.18–$3.28$0.35112
$100.00Aug 21$3.10$3.60$3.35$3.53 07/10$1.30–$6.70$3.35281
$100.00Nov 20$7.00$7.50$7.25$9.10 06/30$3.70–$9.45$7.2550
$100.00Dec 18$7.80$8.30$8.05$8.20 07/09$3.95–$10.40$8.0544
$100.00Jan 15$7.80$9.70$8.75$10.00 06/30$4.65–$10.70$8.755
$100.00Feb 19$8.50$10.70$9.60$11.13 06/22$8.85–$11.60$9.601
$100.00May 21$10.50$12.10$11.30$11.30 07/08$7.05–$13.85$11.3063
$115.00Jul 17$7.60$9.60$8.60$7.60 07/06$2.03–$15.05$7.60298
$115.00Aug 21$10.60$11.30$10.95$11.84 07/10$5.25–$16.15$10.9575
$115.00Nov 20$14.50$16.10$15.30$15.60 07/10$8.25–$18.45$15.307
$115.00Dec 18$15.50$16.00$15.75$17.85 06/22$8.65–$19.30$15.7533
$115.00Jan 15$14.80$16.70$15.75$9.49 06/10$9.75–$20.00$14.80--
$115.00May 21$17.60$19.90$18.75$17.36 06/17$13.10–$22.25$17.608
$95.00Jul 17$0.00$0.50$0.25$0.25 07/07$0.15–$1.70$0.25167
$95.00Aug 21$1.85$2.10$1.98$2.15 07/09$1.08–$4.35$1.9862
$95.00Nov 20$4.00$5.70$4.85$7.23 06/30$2.53–$7.55$4.8549
$95.00Dec 18$6.00$6.40$6.20$6.00 07/02$2.80–$8.15$6.0018
$95.00Jan 15$5.90$7.40$6.65$8.50 06/25$3.53–$8.45$6.658
$95.00May 21$8.40$10.00$9.20$9.10 07/02$5.75–$11.55$9.1018
$120.00Jul 17$11.40$14.90$13.15$14.23 07/09$3.70–$20.10$13.1529
$120.00Aug 21$14.30$16.10$15.20$15.87 07/09$6.80–$20.10$15.2036
$120.00Nov 20$17.80$19.30$18.55$18.95 07/09$10.40–$22.30$18.557
$120.00Dec 18$18.60$20.20$19.40$18.99 06/23$10.90–$22.85$18.99280
$90.00Jul 17$0.00$1.40$0.70$0.10 07/02$0.10–$0.70$0.1032
$90.00Aug 21$0.85$1.30$1.08$1.02 07/10$0.78–$2.40$1.0265
$90.00Nov 20$2.70$4.20$3.45$3.40 07/06$1.65–$5.35$3.4014
$90.00Dec 18$4.50$4.90$4.70$4.57 07/10$1.85–$6.30$4.5796
$90.00Jan 15$4.40$5.50$4.95$6.75 06/26$2.70–$6.80$4.95194
$90.00May 21$6.70$8.20$7.45$7.99 07/09$4.30–$9.00$7.455
$125.00Jul 17$17.50$19.90$18.70$18.46 07/09$6.15–$24.70$18.463
$125.00Aug 21$18.40$20.70$19.55$20.05 07/09$9.35–$24.90$19.55105
$125.00Nov 20$20.60$23.20$21.90$22.20 07/09$13.10–$26.25$21.9012
$125.00Dec 18$21.30$24.00$22.65$19.90 06/17$13.50–$26.65$21.3078
$125.00Jan 15$22.40$24.40$23.40$25.55 06/22$14.55–$27.80$23.405
$85.00Aug 21$0.40$0.95$0.68$0.80 07/10$0.48–$1.40$0.6812
$85.00Nov 20$1.80$3.10$2.45$3.00 06/23$1.30–$3.83$2.452
$85.00Dec 18$3.10$3.60$3.35$3.10 07/07$1.38–$4.75$3.10311
$85.00Jan 15$3.60$4.10$3.85$4.50 07/01$2.25–$5.40$3.85463
$85.00Feb 19$3.40$4.90$4.15$4.40 07/08$4.00–$5.90$4.1510
$85.00May 21$4.90$7.00$5.95$7.10 06/29$3.33–$7.10$5.9516
$130.00Jul 17$22.50$24.90$23.70$23.46 07/09$9.65–$29.75$23.46--
$130.00Aug 21$22.80$25.20$24.00$24.00 07/09$12.00–$29.60$24.0053
$130.00Nov 20$24.20$27.50$25.85$30.70 06/26$15.90–$30.50$25.8520
$130.00Dec 18$25.30$27.90$26.60$25.94 07/02$16.60–$30.90$25.94101
$130.00Jan 15$25.90$27.80$26.85$27.16 06/18$17.35–$31.20$26.854
$130.00May 21$27.00$30.40$28.70$23.00 06/15$20.70–$33.45$27.005
$80.00Aug 21$0.10$0.95$0.53$0.40 07/08$0.38–$0.98$0.406
$80.00Nov 20$1.25$2.40$1.83$1.85 07/02$0.60–$2.68$1.8320
$80.00Dec 18$1.45$3.50$2.48$3.20 06/29$0.70–$3.30$2.4846
$80.00Jan 15$1.95$2.95$2.45$3.60 06/26$1.38–$3.95$2.456
$80.00Feb 19$2.40$4.30$3.35$3.30 07/08$2.95–$4.30$3.3010
$80.00May 21$3.50$6.30$4.90$5.50 06/25$2.42–$5.45$4.903
$135.00Jul 17$26.00$29.90$27.95$13.30 06/09$13.70–$34.75$26.00--
$135.00Aug 21$27.60$30.10$28.85$30.28 06/23$15.55–$35.15$28.859
$135.00Nov 20$28.40$30.90$29.65$29.99 06/24$19.20–$35.05$29.655
$135.00Dec 18$29.30$31.70$30.50$31.70 06/24$19.80–$35.30$30.5090
$135.00Jan 15$30.30$32.40$31.35$31.91 06/23$20.40–$35.50$31.3511
$135.00May 21$31.00$35.40$33.20$27.60 06/16$24.10–$37.55$31.003
$75.00Jul 17$0.00$1.40$0.70$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.00$0.50$0.25$0.50 06/29$0.25–$1.33$0.2514
$75.00Nov 20$0.80$1.55$1.18$1.30 07/06$0.50–$1.95$1.1811
$75.00Dec 18$0.90$2.25$1.58$0.60 06/02$0.50–$2.10$0.902
$75.00Jan 15$1.20$2.45$1.83$2.04 06/25$1.33–$2.53$1.838
$75.00May 21$2.55$4.70$3.63$4.85 06/30$1.93–$4.70$3.638
$140.00Jul 17$32.50$34.90$33.70$13.90 06/01$18.25–$39.55$32.50--
$140.00Aug 21$31.50$35.00$33.25$38.85 06/30$19.75–$39.95$33.252
$140.00Nov 20$32.90$35.60$34.25$33.97 06/18$22.50–$39.85$33.979
$140.00Dec 18$32.80$36.50$34.65$36.10 06/23$23.10–$40.05$34.6572
$70.00Aug 21$0.00$0.50$0.25$0.25 07/02$0.25–$1.25$0.252
$70.00Nov 20$0.70$1.05$0.88$0.75 07/09$0.35–$1.55$0.753
$70.00Dec 18$0.45$1.75$1.10$0.95 07/06$0.75–$1.65$0.9517
$70.00Jan 15$0.70$2.75$1.73$1.50 06/22$0.73–$2.03$1.505
$70.00Feb 19$1.05$3.40$2.23$2.23 06/30$1.63–$2.45$2.232
$70.00May 21$1.95$4.80$3.38$2.66 07/08$1.60–$3.43$2.667
$145.00Jul 17$37.50$39.90$38.70$20.30 06/05$22.80–$44.75$37.50--
$145.00Aug 21$37.00$39.90$38.45$37.84 06/18$23.60–$44.90$37.841
$145.00Nov 20$36.90$39.80$38.35$38.25 06/18$26.05–$45.20$38.2516
$145.00Dec 18$38.20$40.70$39.45$31.34 06/15$26.85–$44.95$38.2051
$145.00May 21$39.00$43.50$41.25$45.50 06/29$30.25–$45.95$41.2518
$65.00Nov 20$0.20$0.70$0.45$0.50 07/06$0.45–$1.48$0.4510
$65.00Dec 18$0.25$1.95$1.10$0.30 06/29$0.38–$1.35$0.307
$65.00Feb 19$0.00$2.00$1.00$1.41 06/30$0.85–$2.10$1.003
$150.00Jul 17$42.50$44.90$43.70$40.00 06/17$28.30–$49.55$42.50--
$150.00Aug 21$41.00$45.10$43.05$42.60 07/08$28.15–$50.00$42.601
$150.00Nov 20$42.20$45.20$43.70$42.95 06/18$30.10–$50.15$42.95--
$150.00Dec 18$42.90$45.50$44.20$36.80 06/16$30.50–$50.05$42.9020
$150.00May 21$43.00$47.50$45.25$38.91 06/16$34.35–$50.50$43.005

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 405
Total Puts 99
Put/Call Ratio 0.24
Net Difference 306

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,163
Total Puts 844
Average Put/Call Ratio 0.23
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