Tour v333
LDOS
LEIDOS HLDGS INC
$106.49 -0.09%
(7/13 18:02) ◀
|
Tuesday, July 14, 2026 (3:05pm)
January 2026
|
▶ (7/14 18:07)
◀ 7/14 15:09 ▶

Option Volume

Detail
ℹ
Current (07/14 3:05pm) 661
Calls: 568 (86%)
Puts: 93 (14%)
Prior (07/13) 504
Calls: 405 (80%)
Puts: 99 (20%)
Current vs Prior +31.15%
Calls: +40.25% (Calls)
Puts: -6.06% (Puts)
Prior 7-Day Total 9,543
Calls: 8,027 (84%)
Puts: 1,516 (16%)
Prior 7-Day Average 1,363
Calls: 1,146 (84%)
Puts: 216 (16%)
Current vs Prior 7-Day Avg -51.51%
Calls: -50.47%
Puts: -57.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:05pm) $262.4K
Calls: $222.5K (85%)
Puts: $39.9K (15%)
Prior (07/13) $286.6K
Calls: $229.4K (80%)
Puts: $57.2K (20%)
Current vs Prior -8.45%
Calls: -3.00%
Puts: -30.29%
Prior 7-Day Total $4.74M
Calls: $3.33M (70%)
Puts: $1.41M (30%)
Prior 7-Day Average $677.0K
Calls: $475.2K (70%)
Puts: $201.9K (30%)
Current vs Prior 7-Day Avg -61.25%
Calls: -53.18%
Puts: -80.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:05pm) 0.16
Prior (07/13) 0.24
Current vs Prior -33.02%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -78.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:05pm) 14,935
Calls: 10,395 (70%)
Puts: 4,540 (30%)
Prior (07/13) 15,018
Calls: 10,504 (70%)
Puts: 4,514 (30%)
Current vs Prior -0.55%
Prior 7-Day Total 101,932
Calls: 66,263 (65%)
Puts: 35,669 (35%)
Prior 7-Day Average 14,561
Calls: 9,466 (65%)
Puts: 5,095 (35%)
Current vs Prior 7-Day Avg +2.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.66% | 13.62%5.66% | 13.62%
Prior 6.87% | 14.35%6.87% | 14.35%
Current vs Prior -17.59% | -5.11%-17.59% | -5.11%
Prior 7-Day Avg 8.29% | 14.95%7.51% | 14.58%
Current vs 7-Day Avg -31.70% | -8.95%-24.56% | -6.62%
Prior 7-Day Eod 6.87% | 14.35%6.66% | 14.03%
Current vs 7-Day Eod -17.59% | -5.11%-15.00% | -2.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.12% | 13.69%
Calls: 16.00% | 9.93%
Puts: 38.24% | 17.45%
Prior 12.23% | 8.52%
Calls: 12.12% | 10.67%
Puts: 12.35% | 6.37%
Current vs Prior +121.75% | +60.68%
Prior 7-Day Avg 12.10% | 9.18%
Calls: 11.47% | 8.08%
Puts: 12.73% | 10.28%
Current vs 7-Day Avg +124.08% | +49.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($222.5K) vs puts ($39.9K). Extreme bullish P/C ratio of 0.16 - heavy call buying (568 calls vs 93 puts). P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (10,395 calls vs 4,540 puts) suggests bullish positioning.

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 4 of results (avg 9.5%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.6010.50$10.059.0%--0.7043
$105.00Aug 216.707.40$7.059.9%40.5770
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2110.3011.30$10.809.3%30.6879
$105.00Aug 214.805.30$5.059.9%300.43135

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 0.76, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 176.408.70$7.5530.5%--0.9148
$100.00Aug 219.6010.50$10.059.0%--0.7043
$105.00Jul 172.302.70$2.5016.0%240.66104
$105.00Aug 216.707.40$7.059.9%40.5770
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 177.209.30$8.2525.5%30.94298
$120.00Jul 1711.7014.20$12.9519.3%--0.9329
$125.00Aug 2117.4019.60$18.5011.9%--0.84105
$110.00Jul 172.854.20$3.5338.2%10.80137
$120.00Aug 2113.4015.90$14.6517.1%--0.7836

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 244, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 214.505.10$4.8012.5%540.45251
$115.00Jul 170.050.20$0.13115.4%520.06237
$110.00Jul 170.400.55$0.4831.3%280.211.0K
$105.00Jul 172.302.70$2.5016.0%240.66104
$115.00Aug 212.753.30$3.0318.2%50.33223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 214.805.30$5.059.9%300.43135
$95.00Jul 170.000.10$0.05200.0%160.02167
$105.00Jul 170.801.00$0.9022.2%100.3496
$100.00Aug 212.803.20$3.0013.3%80.30274
$115.00Jul 177.209.30$8.2525.5%30.94298

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 48.9%, max 85.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2181.7%44.1%85.3%2464
$125.00Jul 17Aug 2174.6%44.9%66.0%2262
$100.00Jul 17Aug 2153.3%42.9%24.1%--91
$115.00Jul 17Aug 2152.4%44.7%17.2%57460
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2181.7%44.1%85.3%--65
$90.00Jul 17Aug 2187.9%47.9%83.3%--107
$95.00Jul 17Aug 2163.1%45.8%37.8%18229
$100.00Jul 17Aug 2153.3%42.9%24.1%8389
$115.00Jul 17Aug 2152.4%44.7%17.2%6377

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 28.41, avg 6.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.17$4.83$0.1728.41$120.17
$110.00$115.00Jul 17$0.35$4.65$0.3513.29$110.35
$120.00$125.00Aug 21$0.68$4.32$0.686.35$120.68
$115.00$120.00Aug 21$1.20$3.80$1.203.17$116.20
$110.00$115.00Aug 21$1.77$3.23$1.771.82$111.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.17$4.83$0.1728.41$99.83
$105.00$100.00Jul 17$0.68$4.32$0.686.35$104.32
$95.00$90.00Aug 21$0.80$4.20$0.805.25$94.20
$100.00$95.00Aug 21$1.15$3.85$1.153.35$98.85
$105.00$100.00Aug 21$2.05$2.95$2.051.44$102.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 16.86, avg 2.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 21$3.00$3.00$2.001.50$103.00
$105.00$110.00Aug 21$2.25$2.25$2.750.82$107.25
$105.00$110.00Jul 17$2.02$2.02$2.980.68$107.02
$110.00$115.00Aug 21$1.77$1.77$3.230.55$111.77
$115.00$120.00Aug 21$1.20$1.20$3.800.32$116.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$4.72$4.72$0.2816.86$110.28
$120.00$115.00Jul 17$4.70$4.70$0.3015.67$115.30
$120.00$115.00Aug 21$3.85$3.85$1.153.35$116.15
$125.00$120.00Aug 21$3.85$3.85$1.153.35$121.15
$115.00$110.00Aug 21$3.35$3.35$1.652.03$111.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.69, cheapest $1.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.1274.6%44.9%
$120.00Jul 17Aug 21$1.6381.7%44.1%
$100.00Jul 17Aug 21$2.5053.3%42.9%
$115.00Jul 17Aug 21$2.9052.4%44.7%
$110.00Jul 17Aug 21$4.3242.0%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.0087.9%47.9%
$120.00Jul 17Aug 21$1.7081.7%44.1%
$95.00Jul 17Aug 21$1.8063.1%45.8%
$115.00Jul 17Aug 21$2.5552.4%44.7%
$100.00Jul 17Aug 21$2.7853.3%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.19% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$2.50$0.90$3.40$101.60$108.403.19%
$110.00Jul 17$0.48$3.53$4.01$105.99$114.013.77%
$100.00Jul 17$7.55$0.22$7.77$92.23$107.777.30%
$115.00Jul 17$0.13$8.25$8.38$106.62$123.387.87%
$105.00Aug 21$7.05$5.05$12.10$92.90$117.1011.36%
$110.00Aug 21$4.80$7.45$12.25$97.75$122.2511.50%
$100.00Aug 21$10.05$3.00$13.05$86.95$113.0512.25%
$120.00Jul 17$0.20$12.95$13.15$106.85$133.1512.35%
$115.00Aug 21$3.03$10.80$13.83$101.17$128.8312.99%
$120.00Aug 21$1.83$14.65$16.48$103.52$136.4815.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.33% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$100.00Jul 17$0.13$0.22$0.35$99.65$115.35
$120.00$100.00Jul 17$0.20$0.22$0.42$99.58$120.42
$110.00$100.00Jul 17$0.48$0.22$0.70$99.30$110.70
$115.00$105.00Jul 17$0.13$0.90$1.03$103.97$116.03
$120.00$105.00Jul 17$0.20$0.90$1.10$103.90$121.10
$110.00$105.00Jul 17$0.48$0.90$1.38$103.62$111.38
$125.00$90.00Aug 21$1.15$1.05$2.20$87.80$127.20
$120.00$90.00Aug 21$1.83$1.05$2.88$87.12$122.88
$125.00$95.00Aug 21$1.15$1.85$3.00$92.00$128.00
$120.00$95.00Aug 21$1.83$1.85$3.68$91.32$123.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 44.45, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 17$4.89$0.1144.45$110.11$124.89
110/115120/125Aug 21$4.03$0.974.15$110.97$124.03
100/105110/115Aug 21$3.82$1.183.24$101.18$113.82
90/95100/105Aug 21$3.80$1.203.17$91.20$103.80
105/110115/120Aug 21$3.60$1.402.57$106.40$118.60
95/100105/110Aug 21$3.40$1.602.12$96.60$108.40
100/105115/120Aug 21$3.25$1.751.86$101.75$118.25
105/110120/125Aug 21$3.08$1.921.60$106.92$123.08
90/95105/110Aug 21$3.05$1.951.56$91.95$108.05
95/100110/115Aug 21$2.92$2.081.40$97.08$112.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 28.41, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.42$4.5810.90
$105.00$110.00$115.00Aug 21$0.48$4.529.42
$115.00$120.00$125.00Aug 21$0.52$4.488.62
$110.00$115.00$120.00Aug 21$0.57$4.437.77
$100.00$105.00$110.00Aug 21$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.17$4.8328.41
$90.00$95.00$100.00Aug 21$0.35$4.6513.29
$100.00$105.00$110.00Aug 21$0.35$4.6513.29
$110.00$115.00$120.00Aug 21$0.50$4.509.00
$95.00$100.00$105.00Jul 17$0.51$4.498.80

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, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Jul 17-$0.27$4.73
$120.00$125.001:2Aug 21-$0.47$4.53
$115.00$120.001:2Aug 21-$0.63$4.37
$110.00$115.001:2Aug 21-$1.26$3.74
$105.00$110.001:2Aug 21-$2.55$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 17-$0.05$4.95
$95.00$90.001:2Aug 21-$0.25$4.75
$100.00$95.001:2Aug 21-$0.70$4.30
$105.00$100.001:2Aug 21-$0.95$4.05
$110.00$105.001:2Aug 21-$2.65$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.23%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$4.500.453.3%4.23%7.52%54251
$115.00Aug 21$2.750.338.0%2.58%10.57%5223
$120.00Aug 21$1.500.2212.7%1.41%14.10%2217
$125.00Aug 21$1.000.1517.4%0.94%18.32%2172
$110.00Jul 17$0.400.213.3%0.38%3.67%281.0K

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 $75.00 12-18 call last traded $51.25 on 06/04 (now $33.20/$35.10) — try a limit near $34.15. Also watch the $70.00 01-15 call last traded $39.31 on 06/18 (now $37.20/$39.60) — try a limit near $38.40; the $60.00 12-18 call last traded $48.88 on 07/02 (now $46.10/$49.10) — try a limit near $47.60. Most tradeable put: the $110.00 11-20 put last traded $10.95 on 07/06 (now $11.70/$12.30) — try a limit near $11.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$2.60$3.20$2.90$3.45 07/10$1.85–$18.40$2.90106
$105.00Aug 21$6.60$7.80$7.20$7.65 07/10$4.85–$19.95$7.2072
$105.00Nov 20$11.20$13.10$12.15$13.50 07/10$8.60–$23.40$12.1511
$105.00Dec 18$12.20$14.60$13.40$10.70 06/30$9.70–$24.05$12.2019
$105.00Jan 15$12.90$15.80$14.35$11.70 06/29$10.90–$24.70$12.9014
$105.00Feb 19$14.20$16.80$15.50$13.80 06/30$11.60–$17.20$14.205
$105.00May 21$16.00$19.80$17.90$18.10 07/10$14.30–$29.45$17.908
$110.00Jul 17$0.60$0.95$0.77$1.05 07/10$0.68–$13.65$0.771.0K
$110.00Aug 21$4.20$5.40$4.80$5.28 07/10$3.08–$16.70$4.80251
$110.00Nov 20$9.00$10.30$9.65$9.15 07/10$6.40–$20.20$9.1566
$110.00Dec 18$9.90$11.40$10.65$11.20 07/10$7.05–$21.10$10.651.4K
$110.00Jan 15$10.50$12.40$11.45$9.60 06/26$8.00–$22.20$10.5036
$110.00Feb 19$11.90$13.60$12.75$12.90 07/01$9.90–$14.60$12.751
$110.00May 21$14.40$17.50$15.95$16.85 07/08$12.90–$25.80$15.9539
$100.00Jul 17$6.10$8.00$7.05$8.75 07/07$3.65–$22.55$7.0548
$100.00Aug 21$9.90$10.80$10.35$10.10 07/09$6.95–$24.50$10.1045
$100.00Nov 20$13.90$16.30$15.10$14.90 07/09$10.70–$27.40$14.9017
$100.00Dec 18$14.90$17.40$16.15$17.60 07/02$12.05–$27.85$16.1557
$100.00Jan 15$15.80$18.20$17.00$14.00 06/29$13.30–$28.60$15.8017
$100.00May 21$18.80$22.50$20.65$21.30 07/10$17.00–$32.25$20.65110
$115.00Jul 17$0.10$0.20$0.15$0.25 07/10$0.15–$9.75$0.15232
$115.00Aug 21$2.55$3.60$3.08$3.52 07/10$2.08–$12.75$3.08216
$115.00Nov 20$7.10$8.30$7.70$7.99 07/09$4.85–$17.20$7.7030
$115.00Dec 18$8.00$9.20$8.60$7.20 06/25$5.90–$18.05$8.0023
$115.00Jan 15$8.30$10.30$9.30$9.84 07/09$7.00–$19.00$9.3038
$115.00Feb 19$9.90$11.60$10.75$12.00 06/18$7.90–$12.20$10.751
$115.00May 21$12.10$14.70$13.40$13.80 07/10$10.30–$22.95$13.4051
$95.00Jul 17$10.70$12.70$11.70$6.50 06/30$6.85–$27.30$10.704
$95.00Aug 21$13.00$15.10$14.05$14.47 07/10$9.90–$28.75$14.052
$95.00Nov 20$17.10$18.90$18.00$20.00 06/17$14.20–$31.00$18.001
$95.00Dec 18$17.80$20.40$19.10$17.55 06/23$15.20–$31.80$17.8030
$95.00Jan 15$18.90$21.50$20.20$19.00 07/02$15.75–$32.05$19.0012
$95.00May 21$21.90$26.00$23.95$20.00 06/25$19.25–$35.25$21.902
$120.00Jul 17$0.00$0.30$0.15$0.15 07/08$0.08–$6.45$0.15249
$120.00Aug 21$1.45$2.30$1.88$2.30 07/10$1.23–$9.90$1.88200
$120.00Nov 20$4.90$6.70$5.80$6.54 07/02$3.65–$14.50$5.8035
$120.00Dec 18$6.30$7.50$6.90$8.00 07/10$4.45–$15.30$6.90103
$120.00Jan 15$6.50$8.50$7.50$8.50 07/02$5.65–$16.25$7.5029
$120.00Feb 19$7.80$9.90$8.85$11.00 07/06$6.65–$10.65$8.8518
$120.00May 21$10.50$12.90$11.70$13.65 06/17$8.95–$20.45$11.701
$90.00Jul 17$15.10$17.50$16.30$12.70 06/30$11.50–$32.15$15.102
$90.00Aug 21$16.70$19.20$17.95$26.40 06/15$13.20–$33.35$17.954
$90.00Dec 18$20.90$24.00$22.45$19.15 06/22$18.15–$36.00$20.9058
$90.00Jan 15$21.80$24.40$23.10$30.59 06/15$18.95–$35.75$23.101
$90.00May 21$24.50$28.80$26.65$26.84 07/08$21.45–$39.00$26.659
$125.00Jul 17$0.00$0.10$0.05$0.30 07/08$0.05–$3.70$0.0590
$125.00Aug 21$0.80$1.50$1.15$1.39 07/10$0.68–$7.55$1.15172
$125.00Nov 20$4.10$5.20$4.65$5.50 07/07$2.80–$12.10$4.6515
$125.00Dec 18$4.90$6.00$5.45$5.40 07/10$3.23–$12.95$5.4093
$125.00Jan 15$5.10$7.00$6.05$5.00 06/30$4.50–$14.00$5.105
$125.00May 21$8.50$10.90$9.70$11.73 07/06$7.65–$18.40$9.709
$85.00Aug 21$21.00$23.60$22.30$25.40 06/17$17.35–$37.95$22.3011
$85.00Dec 18$25.10$27.70$26.40$29.70 06/17$21.25–$40.15$26.402
$85.00Jan 15$25.30$27.80$26.55$23.30 06/22$22.10–$40.25$25.302
$130.00Jul 17$0.00$1.00$0.50$0.05 07/07$0.03–$1.83$0.05403
$130.00Aug 21$0.40$1.00$0.70$0.90 07/10$0.30–$5.40$0.7091
$130.00Nov 20$3.00$4.10$3.55$2.50 06/26$2.00–$9.75$3.0016
$130.00Dec 18$3.60$4.90$4.25$4.60 07/08$2.60–$10.55$4.25113
$130.00Jan 15$3.90$5.70$4.80$5.10 07/10$3.65–$12.10$4.8012
$130.00May 21$7.30$9.50$8.40$9.70 07/06$6.70–$16.25$8.4017
$80.00Nov 20$27.80$30.80$29.30$38.16 06/16$24.15–$44.05$29.30--
$80.00Dec 18$28.40$31.30$29.85$28.80 06/22$24.90–$44.50$28.808
$80.00Feb 19$29.80$32.90$31.35$30.06 06/23$26.35–$33.50$30.062
$80.00May 21$31.50$35.70$33.60$33.76 07/02$28.05–$46.55$33.606
$135.00Jul 17$0.00$0.75$0.38$0.55 07/08$0.05–$0.88$0.38178
$135.00Aug 21$0.20$0.80$0.50$0.70 07/02$0.25–$3.95$0.5072
$135.00Nov 20$2.05$3.20$2.63$3.60 07/06$1.55–$7.90$2.6336
$135.00Dec 18$3.00$3.80$3.40$3.80 07/02$1.85–$8.35$3.40145
$135.00Jan 15$3.50$4.50$4.00$4.20 07/10$2.80–$10.25$4.0022
$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$30.10$32.50$31.30$31.86 07/08$25.30–$47.05$31.301
$75.00Nov 20$32.10$34.90$33.50$48.50 06/12$28.25–$48.65$33.501
$75.00Dec 18$33.20$35.10$34.15$51.25 06/04$28.75–$48.85$34.151
$75.00Feb 19$33.80$36.80$35.30$34.05 06/23$29.95–$37.45$34.052
$75.00May 21$35.00$38.80$36.90$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$0.10$0.70$0.40$0.36 07/02$0.18–$2.47$0.36124
$140.00Nov 20$0.85$2.50$1.68$2.15 07/02$1.08–$6.35$1.6858
$140.00Dec 18$2.55$3.00$2.78$2.75 07/10$1.48–$6.90$2.75813
$140.00Jan 15$2.60$3.80$3.20$3.30 07/10$2.20–$8.55$3.2062
$140.00Feb 19$2.95$4.90$3.93$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$4.60$7.30$5.95$5.40 06/22$5.25–$12.45$5.402
$70.00Jan 15$37.20$39.60$38.40$39.31 06/18$32.90–$53.90$38.402
$70.00May 21$39.00$43.30$41.15$39.00 06/25$35.45–$55.10$39.006
$145.00Jul 17$0.00$0.75$0.38$0.05 07/10$0.03–$1.10$0.0559
$145.00Aug 21$0.00$0.95$0.48$0.25 06/30$0.13–$1.73$0.25132
$145.00Nov 20$0.90$1.95$1.43$2.15 07/06$0.63–$5.05$1.4320
$145.00Dec 18$1.15$2.45$1.80$2.60 07/02$1.05–$5.85$1.8030
$145.00Jan 15$1.75$3.10$2.42$2.60 07/09$1.35–$7.20$2.4218
$145.00Feb 19$2.25$4.10$3.18$4.60 07/06$2.33–$4.45$3.184
$65.00May 21$43.00$47.30$45.15$47.64 06/17$39.05–$59.75$45.153
$150.00Jul 17$0.00$0.75$0.38$0.17 07/10$0.03–$0.68$0.1739
$150.00Aug 21$0.00$0.40$0.20$0.20 07/08$0.15–$1.08$0.20460
$150.00Nov 20$0.60$3.20$1.90$0.85 06/24$0.50–$4.00$0.8570
$150.00Dec 18$0.85$1.95$1.40$1.80 07/10$0.90–$4.85$1.40125
$150.00Jan 15$1.15$2.45$1.80$2.55 07/10$1.20–$6.00$1.8038
$150.00Feb 19$2.40$3.30$2.85$3.20 07/10$1.80–$3.40$2.8521
$150.00May 21$3.10$5.50$4.30$5.51 07/02$3.90–$9.95$4.3013
$60.00Dec 18$46.10$49.10$47.60$48.88 07/02$41.75–$50.25$47.601
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$1.00$1.35$1.18$2.00 07/10$0.45–$6.40$1.18101
$105.00Aug 21$4.90$5.50$5.20$5.22 07/10$2.25–$8.85$5.20132
$105.00Nov 20$9.10$9.80$9.45$9.40 07/08$4.80–$12.25$9.4027
$105.00Dec 18$10.00$10.60$10.30$11.31 07/01$5.00–$13.10$10.3029
$105.00Jan 15$9.90$11.40$10.65$10.84 06/23$6.20–$13.40$10.654
$105.00May 21$12.00$14.60$13.30$13.95 07/09$8.70–$16.30$13.301
$110.00Jul 17$3.20$5.20$4.20$5.20 07/10$1.05–$10.15$4.20137
$110.00Aug 21$7.40$8.10$7.75$8.58 07/10$3.18–$12.15$7.7552
$110.00Nov 20$11.70$12.30$12.00$10.95 07/06$6.50–$15.25$11.7012
$110.00Dec 18$12.50$13.20$12.85$13.05 07/10$6.85–$16.60$12.85155
$110.00Jan 15$12.20$14.00$13.10$12.54 07/06$7.85–$16.10$12.5412
$110.00Feb 19$13.00$15.00$14.00$17.50 06/30$13.40–$17.30$14.001
$110.00May 21$14.70$17.20$15.95$15.75 07/08$11.05–$19.35$15.7513
$100.00Jul 17$0.15$0.70$0.43$0.35 07/10$0.18–$3.28$0.35111
$100.00Aug 21$3.10$3.60$3.35$3.53 07/10$1.30–$6.70$3.35274
$100.00Nov 20$6.30$7.60$6.95$9.10 06/30$3.70–$9.45$6.9550
$100.00Dec 18$7.00$8.40$7.70$8.20 07/09$3.95–$10.40$7.7044
$100.00Jan 15$7.70$9.10$8.40$10.00 06/30$4.65–$10.70$8.405
$100.00Feb 19$8.30$10.10$9.20$11.13 06/22$8.85–$11.60$9.201
$100.00May 21$9.80$12.30$11.05$11.30 07/08$7.05–$13.85$11.0563
$115.00Jul 17$7.80$8.90$8.35$7.60 07/06$2.03–$15.05$7.80298
$115.00Aug 21$10.60$11.30$10.95$11.84 07/10$5.25–$16.15$10.9576
$115.00Nov 20$14.50$16.20$15.35$15.60 07/10$8.25–$18.45$15.3510
$115.00Dec 18$15.30$16.10$15.70$17.85 06/22$8.65–$19.30$15.7033
$115.00Jan 15$15.00$16.80$15.90$9.49 06/10$9.75–$20.00$15.00--
$115.00May 21$17.60$20.00$18.80$17.36 06/17$13.10–$22.25$17.608
$95.00Jul 17$0.05$0.30$0.18$0.25 07/07$0.15–$1.70$0.18167
$95.00Aug 21$1.90$2.20$2.05$2.15 07/09$1.08–$4.35$2.0562
$95.00Nov 20$4.00$5.70$4.85$7.23 06/30$2.53–$7.55$4.8549
$95.00Dec 18$6.00$6.50$6.25$6.00 07/02$2.80–$8.15$6.0018
$95.00Jan 15$5.80$7.20$6.50$8.50 06/25$3.53–$8.45$6.508
$95.00May 21$7.80$11.30$9.55$9.10 07/02$5.75–$11.55$9.1018
$120.00Jul 17$12.50$14.50$13.50$14.23 07/09$3.70–$20.10$13.5029
$120.00Aug 21$14.20$16.00$15.10$15.87 07/09$6.80–$20.10$15.1036
$120.00Nov 20$17.60$19.50$18.55$18.95 07/09$10.40–$22.30$18.557
$120.00Dec 18$17.50$20.20$18.85$18.99 06/23$10.90–$22.85$18.85280
$90.00Jul 17$0.00$0.15$0.08$0.10 07/02$0.08–$0.70$0.0832
$90.00Aug 21$0.85$1.30$1.08$1.02 07/10$0.78–$2.40$1.0267
$90.00Nov 20$3.70$4.20$3.95$3.40 07/06$1.65–$5.35$3.7014
$90.00Dec 18$4.40$4.90$4.65$4.57 07/10$1.85–$6.30$4.57106
$90.00Jan 15$4.20$5.50$4.85$6.75 06/26$2.70–$6.80$4.85194
$90.00May 21$6.10$8.30$7.20$7.99 07/09$4.30–$9.00$7.205
$125.00Jul 17$17.50$20.00$18.75$18.46 07/09$6.15–$24.70$18.463
$125.00Aug 21$18.50$20.30$19.40$20.05 07/09$9.35–$24.90$19.40105
$125.00Nov 20$21.40$23.10$22.25$22.20 07/09$13.10–$26.25$22.2012
$125.00Dec 18$21.30$23.70$22.50$19.90 06/17$13.50–$26.65$21.3078
$125.00Jan 15$21.70$24.10$22.90$25.55 06/22$14.55–$27.80$22.905
$85.00Aug 21$0.35$0.90$0.63$0.80 07/10$0.48–$1.40$0.6312
$85.00Nov 20$2.15$3.10$2.63$3.00 06/23$1.30–$3.83$2.632
$85.00Dec 18$2.80$3.60$3.20$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$3.50$4.90$4.20$4.40 07/08$4.00–$5.90$4.2010
$85.00May 21$5.70$6.70$6.20$7.10 06/29$3.33–$7.10$6.2016
$130.00Jul 17$22.50$25.00$23.75$23.46 07/09$9.65–$29.75$23.46--
$130.00Aug 21$22.90$25.20$24.05$24.00 07/09$12.00–$29.60$24.0053
$130.00Nov 20$24.80$27.40$26.10$30.70 06/26$15.90–$30.50$26.1020
$130.00Dec 18$25.00$27.90$26.45$25.94 07/02$16.60–$30.90$25.94101
$130.00Jan 15$25.60$28.30$26.95$27.16 06/18$17.35–$31.20$26.954
$130.00May 21$28.00$30.40$29.20$23.00 06/15$20.70–$33.45$28.005
$80.00Aug 21$0.00$1.15$0.57$0.40 07/08$0.38–$0.98$0.406
$80.00Nov 20$1.20$2.10$1.65$1.85 07/02$0.60–$2.68$1.6520
$80.00Dec 18$1.55$2.60$2.08$3.20 06/29$0.70–$3.30$2.0846
$80.00Jan 15$2.15$3.00$2.58$3.60 06/26$1.38–$3.95$2.586
$80.00Feb 19$2.40$3.70$3.05$3.30 07/08$2.95–$4.30$3.0510
$80.00May 21$3.50$5.20$4.35$5.50 06/25$2.42–$5.45$4.353
$135.00Jul 17$27.70$30.00$28.85$13.30 06/09$13.70–$34.75$27.70--
$135.00Aug 21$27.70$30.10$28.90$30.28 06/23$15.55–$35.15$28.909
$135.00Nov 20$28.30$31.80$30.05$29.99 06/24$19.20–$35.05$29.995
$135.00Dec 18$29.50$31.90$30.70$31.70 06/24$19.80–$35.30$30.7090
$135.00Jan 15$29.80$32.30$31.05$31.91 06/23$20.40–$35.50$31.0511
$135.00May 21$31.00$34.70$32.85$27.60 06/16$24.10–$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$0.00$1.15$0.57$0.50 06/29$0.25–$1.33$0.5014
$75.00Nov 20$0.75$3.40$2.08$1.30 07/06$0.50–$2.08$1.3011
$75.00Dec 18$0.95$2.15$1.55$0.60 06/02$0.50–$2.10$0.952
$75.00Jan 15$1.25$2.20$1.73$2.04 06/25$1.33–$2.53$1.738
$75.00May 21$2.50$4.00$3.25$4.85 06/30$1.93–$4.70$3.258
$140.00Jul 17$32.30$35.00$33.65$13.90 06/01$18.25–$39.55$32.30--
$140.00Aug 21$32.50$35.10$33.80$38.85 06/30$19.75–$39.95$33.802
$140.00Nov 20$33.10$35.50$34.30$33.97 06/18$22.50–$39.85$33.979
$140.00Dec 18$33.80$36.40$35.10$36.10 06/23$23.10–$40.05$35.1072
$70.00Aug 21$0.00$2.20$1.10$0.25 07/02$0.25–$1.25$0.252
$70.00Nov 20$0.40$2.95$1.68$0.75 07/09$0.35–$1.68$0.753
$70.00Dec 18$0.55$3.10$1.83$0.95 07/06$0.75–$1.83$0.9517
$70.00Jan 15$0.75$1.70$1.23$1.50 06/22$0.73–$2.03$1.235
$70.00Feb 19$1.05$3.40$2.23$2.23 06/30$1.63–$2.45$2.232
$70.00May 21$1.95$3.00$2.48$2.66 07/08$1.60–$3.43$2.487
$145.00Jul 17$37.30$40.00$38.65$20.30 06/05$22.80–$44.75$37.30--
$145.00Aug 21$36.20$40.20$38.20$37.84 06/18$23.60–$44.90$37.841
$145.00Nov 20$37.00$40.40$38.70$38.25 06/18$26.05–$45.20$38.2516
$145.00Dec 18$38.30$40.90$39.60$31.34 06/15$26.85–$44.95$38.3051
$145.00May 21$39.10$43.10$41.10$45.50 06/29$30.25–$45.95$41.1018
$65.00Nov 20$0.15$2.65$1.40$0.50 07/06$0.45–$1.48$0.5010
$65.00Dec 18$0.10$2.05$1.08$0.30 06/29$0.38–$1.35$0.307
$65.00Feb 19$0.55$2.60$1.58$1.41 06/30$0.85–$2.10$1.413
$150.00Jul 17$42.30$45.00$43.65$40.00 06/17$28.30–$49.55$42.30--
$150.00Aug 21$41.30$45.30$43.30$42.60 07/08$28.15–$50.00$42.601
$150.00Nov 20$41.80$45.30$43.55$42.95 06/18$30.10–$50.15$42.95--
$150.00Dec 18$41.80$45.60$43.70$36.80 06/16$30.50–$50.05$41.8020
$150.00May 21$43.00$47.00$45.00$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 568
Total Puts 93
Put/Call Ratio 0.16
Net Difference 475

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,027
Total Puts 1,516
Average Put/Call Ratio 0.76
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