Tour v342
LDOS
LEIDOS HLDGS INC
$108.01 -0.18%
(7/15 18:11) ◀
|
Thursday, July 16, 2026 (3:05pm)
January 2026
|
▶ (7/16 18:03)
◀ 7/16 15:08 ▶

Option Volume

Detail
ℹ
Current (07/16 3:05pm) 460
Calls: 336 (73%)
Puts: 124 (27%)
Prior (07/15) 584
Calls: 315 (54%)
Puts: 269 (46%)
Current vs Prior -21.23%
Calls: +6.67% (Calls)
Puts: -53.90% (Puts)
Prior 7-Day Total 4,430
Calls: 3,068 (69%)
Puts: 1,362 (31%)
Prior 7-Day Average 632
Calls: 438 (69%)
Puts: 194 (31%)
Current vs Prior 7-Day Avg -27.31%
Calls: -23.34%
Puts: -36.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 3:05pm) $256.2K
Calls: $188.4K (74%)
Puts: $67.8K (26%)
Prior (07/15) $725.4K
Calls: $267.7K (37%)
Puts: $457.7K (63%)
Current vs Prior -64.68%
Calls: -29.62%
Puts: -85.19%
Prior 7-Day Total $3.10M
Calls: $1.76M (57%)
Puts: $1.34M (43%)
Prior 7-Day Average $442.3K
Calls: $251.4K (57%)
Puts: $190.9K (43%)
Current vs Prior 7-Day Avg -42.08%
Calls: -25.04%
Puts: -64.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:05pm) 0.37
Prior (07/15) 0.85
Current vs Prior -56.78%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -53.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 3:05pm) 15,030
Calls: 10,604 (71%)
Puts: 4,426 (29%)
Prior (07/15) 15,253
Calls: 10,723 (70%)
Puts: 4,530 (30%)
Current vs Prior -1.46%
Prior 7-Day Total 106,957
Calls: 72,182 (67%)
Puts: 34,775 (33%)
Prior 7-Day Average 15,279
Calls: 10,311 (67%)
Puts: 4,967 (33%)
Current vs Prior 7-Day Avg -1.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.51% | 13.61%5.51% | 13.61%
Prior 5.66% | 13.62%5.66% | 13.62%
Current vs Prior -2.72% | -0.05%-2.72% | -0.05%
Prior 7-Day Avg 7.41% | 14.54%7.08% | 14.27%
Current vs 7-Day Avg -25.63% | -6.40%-22.17% | -4.66%
Prior 7-Day Eod 5.66% | 13.62%6.56% | 13.72%
Current vs 7-Day Eod -2.72% | -0.05%-16.04% | -0.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 61.14% | 13.91%
Calls: 59.52% | 11.04%
Puts: 62.75% | 16.79%
Prior 27.12% | 13.69%
Calls: 16.00% | 9.93%
Puts: 38.24% | 17.45%
Current vs Prior +125.44% | +1.61%
Prior 7-Day Avg 16.59% | 9.91%
Calls: 12.92% | 9.79%
Puts: 20.26% | 10.03%
Current vs 7-Day Avg +268.54% | +40.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($188.4K). Light premium activity with dollar volume down 65% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (336 calls vs 124 puts). P/C ratio dropping 57% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

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

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 177.509.90$8.7027.6%10.9748
$95.00Aug 2114.6017.20$15.9016.4%10.844
$105.00Jul 172.705.20$3.9563.3%--0.8196
$100.00Aug 2110.6012.70$11.6518.0%--0.7343
$105.00Aug 217.708.60$8.1511.0%10.6276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 175.007.60$6.3041.3%61.00296
$120.00Jul 1710.3012.60$11.4520.1%--1.0012
$125.00Aug 2116.2018.60$17.4013.8%--0.84105
$110.00Jul 171.202.80$2.0080.0%50.79136
$120.00Aug 2112.0014.10$13.0516.1%100.7545

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 127, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 214.905.90$5.4018.5%110.49212
$120.00Aug 211.852.50$2.1730.0%100.26216
$110.00Jul 170.200.55$0.3892.1%70.281.0K
$115.00Jul 170.000.10$0.05200.0%50.04256
$120.00Jul 170.000.05$0.03166.7%30.01247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 213.904.70$4.3018.6%190.38108
$95.00Aug 211.201.85$1.5342.5%150.1763
$120.00Aug 2112.0014.10$13.0516.1%100.7545
$115.00Aug 218.9010.20$9.5513.6%80.6488
$115.00Jul 175.007.60$6.3041.3%61.00296

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 76.4%, max 193.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21114.6%44.9%155.1%2262
$120.00Jul 17Aug 2185.8%44.4%93.3%13463
$100.00Jul 17Aug 2185.9%50.4%70.3%191
$105.00Jul 17Aug 2169.5%43.9%58.5%1172
$115.00Jul 17Aug 2160.6%45.4%33.5%6483
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21148.4%50.5%193.7%2108
$95.00Jul 17Aug 21109.5%47.2%132.2%19223
$120.00Jul 17Aug 2185.8%44.4%93.3%1057
$100.00Jul 17Aug 2185.9%50.4%70.3%10351
$105.00Jul 17Aug 2169.5%43.9%58.5%22204

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 14.15, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Jul 17$0.33$4.67$0.3314.15$110.33
$120.00$125.00Aug 21$0.82$4.18$0.825.10$120.82
$115.00$120.00Aug 21$1.43$3.57$1.432.50$116.43
$110.00$115.00Aug 21$1.80$3.20$1.801.78$111.80
$105.00$110.00Aug 21$2.75$2.25$2.750.82$107.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Jul 17$0.35$4.65$0.3513.29$104.65
$95.00$90.00Aug 21$0.60$4.40$0.607.33$94.40
$105.00$100.00Aug 21$1.10$3.90$1.103.55$103.90
$110.00$105.00Jul 17$1.57$3.43$1.572.18$108.43
$100.00$95.00Aug 21$1.67$3.33$1.671.99$98.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 19.00, avg 2.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$4.75$4.75$0.2519.00$104.75
$95.00$100.00Aug 21$4.25$4.25$0.755.67$99.25
$105.00$110.00Jul 17$3.57$3.57$1.432.50$108.57
$100.00$105.00Aug 21$3.50$3.50$1.502.33$103.50
$105.00$110.00Aug 21$2.75$2.75$2.251.22$107.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$4.35$4.35$0.656.69$120.65
$115.00$110.00Jul 17$4.30$4.30$0.706.14$110.70
$120.00$115.00Aug 21$3.50$3.50$1.502.33$116.50
$115.00$110.00Aug 21$3.00$3.00$2.001.50$112.00
$110.00$105.00Aug 21$2.25$2.25$2.750.82$107.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.92, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$1.32114.6%44.9%
$120.00Jul 17Aug 21$2.1485.8%44.4%
$100.00Jul 17Aug 21$2.9585.9%50.4%
$115.00Jul 17Aug 21$3.5560.6%45.4%
$105.00Jul 17Aug 21$4.2069.5%43.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.90148.4%50.5%
$95.00Jul 17Aug 21$1.50109.5%47.2%
$120.00Jul 17Aug 21$1.6085.8%44.4%
$100.00Jul 17Aug 21$3.1285.9%50.4%
$115.00Jul 17Aug 21$3.2560.6%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.20% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 17$0.38$2.00$2.38$107.62$112.382.20%
$105.00Jul 17$3.95$0.43$4.38$100.62$109.384.06%
$115.00Jul 17$0.05$6.30$6.35$108.65$121.355.88%
$100.00Jul 17$8.70$0.08$8.78$91.22$108.788.13%
$120.00Jul 17$0.03$11.45$11.48$108.52$131.4810.63%
$110.00Aug 21$5.40$6.55$11.95$98.05$121.9511.06%
$105.00Aug 21$8.15$4.30$12.45$92.55$117.4511.53%
$115.00Aug 21$3.60$9.55$13.15$101.85$128.1512.17%
$100.00Aug 21$11.65$3.20$14.85$85.15$114.8513.75%
$120.00Aug 21$2.17$13.05$15.22$104.78$135.2214.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.75% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$105.00Jul 17$0.38$0.43$0.81$104.19$110.81
$125.00$90.00Aug 21$1.35$0.93$2.28$87.72$127.28
$125.00$95.00Aug 21$1.35$1.53$2.88$92.12$127.88
$120.00$90.00Aug 21$2.17$0.93$3.10$86.90$123.10
$120.00$95.00Aug 21$2.17$1.53$3.70$91.30$123.70
$115.00$90.00Aug 21$3.60$0.93$4.53$85.47$119.53
$125.00$100.00Aug 21$1.35$3.20$4.55$95.45$129.55
$115.00$95.00Aug 21$3.60$1.53$5.13$89.87$120.13
$120.00$100.00Aug 21$2.17$3.20$5.37$94.63$125.37
$125.00$105.00Aug 21$1.35$4.30$5.65$99.35$130.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 7.62, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$4.42$0.587.62$95.58$109.42
90/95100/105Aug 21$4.10$0.904.56$90.90$104.10
110/115120/125Aug 21$3.82$1.183.24$111.18$123.82
105/110115/120Aug 21$3.68$1.322.79$106.32$118.68
95/100110/115Aug 21$3.47$1.532.27$96.53$113.47
90/95105/110Aug 21$3.35$1.652.03$91.65$108.35
95/100115/120Aug 21$3.10$1.901.63$96.90$118.10
105/110120/125Aug 21$3.07$1.931.59$106.93$123.07
100/105110/115Aug 21$2.90$2.101.38$102.10$112.90
100/105115/120Aug 21$2.53$2.471.02$102.47$117.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.31$4.6915.13
$110.00$115.00$120.00Aug 21$0.37$4.6312.51
$115.00$120.00$125.00Aug 21$0.61$4.397.20
$95.00$100.00$105.00Aug 21$0.75$4.255.67
$100.00$105.00$110.00Aug 21$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.05$4.9599.00
$95.00$100.00$105.00Jul 17$0.30$4.7015.67
$110.00$115.00$120.00Aug 21$0.50$4.509.00
$105.00$110.00$115.00Aug 21$0.75$4.255.67
$110.00$115.00$120.00Jul 17$0.85$4.154.88

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 $-0.01, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Jul 17-$0.01$4.99
$120.00$125.001:2Jul 17-$0.03$4.97
$120.00$125.001:2Aug 21-$0.53$4.47
$115.00$120.001:2Aug 21-$0.74$4.26
$110.00$115.001:2Aug 21-$1.80$3.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 17-$0.03$4.97
$95.00$90.001:2Aug 21-$0.33$4.67
$120.00$115.001:2Jul 17-$1.15$3.85
$110.00$105.001:2Aug 21-$2.05$2.95
$105.00$100.001:2Aug 21-$2.10$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.54%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$4.900.491.8%4.54%6.38%11212
$115.00Aug 21$3.300.376.5%3.06%9.53%1227
$120.00Aug 21$1.850.2611.1%1.71%12.81%10216
$125.00Aug 21$1.100.1715.7%1.02%16.75%1172
$110.00Jul 17$0.200.281.8%0.19%2.03%71.0K

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 $90.00 08-21 call last traded $26.40 on 06/15 (now $19.00/$19.80) — try a limit near $19.40. Also watch the $110.00 08-21 call last traded $5.28 on 07/10 (now $5.20/$5.50) — try a limit near $5.28; the $100.00 08-21 call last traded $10.10 on 07/09 (now $10.70/$11.60) — try a limit near $10.70. Most tradeable put: the $110.00 11-20 put last traded $10.95 on 07/06 (now $10.80/$11.60) — try a limit near $10.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$0.45$0.70$0.57$1.05 07/10$0.38–$7.30$0.571.0K
$110.00Aug 21$5.20$5.50$5.35$5.28 07/10$3.08–$10.10$5.28206
$110.00Nov 20$9.50$10.80$10.15$9.15 07/10$6.40–$14.65$9.5067
$110.00Dec 18$10.70$11.90$11.30$11.20 07/10$7.05–$15.55$11.201.3K
$110.00Jan 15$11.10$13.70$12.40$9.60 06/26$8.00–$16.20$11.10--
$110.00Feb 19$12.60$15.00$13.80$12.90 07/01$9.90–$14.60$12.90--
$110.00May 21$14.80$18.10$16.45$16.85 07/08$12.90–$20.65$16.45--
$105.00Jul 17$3.10$4.50$3.80$3.45 07/10$1.85–$10.95$3.4598
$105.00Aug 21$7.60$8.40$8.00$7.65 07/10$4.85–$13.60$7.65--
$105.00Nov 20$11.80$14.40$13.10$13.50 07/10$8.60–$17.60$13.10--
$105.00Dec 18$13.30$15.60$14.45$10.70 06/30$9.70–$18.40$13.30--
$105.00Jan 15$13.80$16.80$15.30$11.70 06/29$10.90–$19.30$13.80--
$105.00Feb 19$15.30$17.40$16.35$13.80 06/30$11.60–$17.20$15.30--
$105.00May 21$17.50$20.30$18.90$18.10 07/10$14.30–$23.40$18.10--
$115.00Jul 17$0.00$0.30$0.15$0.25 07/10$0.10–$4.15$0.15238
$115.00Aug 21$2.95$3.50$3.23$3.52 07/10$2.08–$7.40$3.23224
$115.00Nov 20$7.80$8.70$8.25$7.99 07/09$4.85–$11.85$7.9931
$115.00Dec 18$8.70$9.60$9.15$7.20 06/25$5.90–$12.85$8.70--
$115.00Jan 15$9.00$10.80$9.90$9.84 07/09$7.00–$13.90$9.84--
$115.00Feb 19$10.30$12.30$11.30$12.00 06/18$7.90–$12.20$11.30--
$115.00May 21$12.60$14.80$13.70$13.80 07/10$10.30–$18.25$13.70--
$100.00Jul 17$6.90$10.10$8.50$8.75 07/07$3.65–$15.15$8.50--
$100.00Aug 21$10.70$11.60$11.15$10.10 07/09$6.95–$17.35$10.7043
$100.00Nov 20$14.70$17.70$16.20$14.90 07/09$10.70–$20.95$14.90--
$100.00Dec 18$16.10$18.10$17.10$17.60 07/02$12.05–$21.65$17.10--
$100.00Jan 15$16.60$18.80$17.70$14.00 06/29$13.30–$22.60$16.60--
$100.00May 21$20.40$23.90$22.15$21.30 07/10$17.00–$26.50$21.30--
$120.00Jul 17$0.00$0.10$0.05$0.15 07/08$0.05–$2.22$0.05--
$120.00Aug 21$1.75$2.40$2.08$2.30 07/10$1.23–$5.30$2.08218
$120.00Nov 20$5.40$6.90$6.15$6.54 07/02$3.65–$9.60$6.15--
$120.00Dec 18$7.00$7.80$7.40$8.00 07/10$4.45–$10.60$7.40--
$120.00Jan 15$7.10$8.90$8.00$8.50 07/02$5.65–$11.80$8.00--
$120.00Feb 19$8.40$10.40$9.40$11.00 07/06$6.65–$10.65$9.40--
$120.00May 21$11.20$13.20$12.20$13.65 06/17$8.95–$15.75$12.201
$95.00Jul 17$12.20$14.40$13.30$6.50 06/30$6.85–$19.90$12.20--
$95.00Aug 21$14.60$16.80$15.70$14.47 07/10$9.90–$21.30$14.602
$95.00Nov 20$18.20$21.00$19.60$20.00 06/17$14.20–$24.55$19.60--
$95.00Dec 18$19.10$21.60$20.35$17.55 06/23$15.20–$25.05$19.10--
$95.00Jan 15$19.50$21.90$20.70$19.00 07/02$15.75–$25.85$19.50--
$95.00May 21$22.00$26.50$24.25$20.00 06/25$19.25–$29.40$22.00--
$125.00Jul 17$0.00$0.10$0.05$0.30 07/08$0.03–$1.08$0.05--
$125.00Aug 21$0.95$1.65$1.30$1.39 07/10$0.68–$3.65$1.30--
$125.00Nov 20$4.70$5.40$5.05$5.50 07/07$2.80–$8.15$5.05--
$125.00Dec 18$4.70$6.30$5.50$5.40 07/10$3.23–$8.95$5.40--
$125.00Jan 15$5.40$7.30$6.35$5.00 06/30$4.50–$9.80$5.40--
$125.00May 21$9.20$11.50$10.35$11.73 07/06$7.65–$13.90$10.35--
$90.00Jul 17$17.20$19.90$18.55$12.70 06/30$11.50–$24.75$17.20--
$90.00Aug 21$19.00$19.80$19.40$26.40 06/15$13.20–$25.85$19.404
$90.00Dec 18$22.70$25.10$23.90$19.15 06/22$18.15–$28.85$22.70--
$90.00Jan 15$22.90$25.50$24.20$30.59 06/15$18.95–$29.45$24.20--
$90.00May 21$26.50$29.30$27.90$26.84 07/08$21.45–$33.00$26.84--
$130.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$0.57$0.03--
$130.00Aug 21$0.50$1.00$0.75$0.90 07/10$0.30–$2.47$0.7591
$130.00Nov 20$3.50$4.00$3.75$2.50 06/26$2.00–$6.15$3.5016
$130.00Dec 18$3.40$5.00$4.20$4.60 07/08$2.60–$7.30$4.20--
$130.00Jan 15$4.10$5.90$5.00$5.10 07/10$3.65–$8.15$5.00--
$130.00May 21$7.60$10.00$8.80$9.70 07/06$6.70–$12.50$8.80--
$85.00Aug 21$23.40$25.80$24.60$25.40 06/17$17.35–$30.40$24.60--
$85.00Dec 18$26.60$28.90$27.75$29.70 06/17$21.25–$32.70$27.752
$85.00Jan 15$26.50$29.10$27.80$23.30 06/22$22.10–$33.30$26.50--
$135.00Jul 17$0.00$0.50$0.25$0.55 07/08$0.05–$0.57$0.25--
$135.00Aug 21$0.25$0.90$0.57$0.70 07/02$0.25–$1.58$0.57--
$135.00Nov 20$2.55$3.30$2.93$3.60 07/06$1.55–$5.10$2.93--
$135.00Dec 18$3.30$4.00$3.65$3.80 07/02$1.85–$5.85$3.65--
$135.00Jan 15$3.70$4.80$4.25$4.20 07/10$2.80–$6.55$4.20--
$135.00Feb 19$4.00$6.00$5.00$3.80 06/29$3.58–$6.10$4.00--
$135.00May 21$6.60$8.60$7.60$10.61 06/16$5.45–$10.70$7.6016
$80.00Nov 20$29.40$32.20$30.80$38.16 06/16$24.15–$36.70$30.80--
$80.00Dec 18$30.40$33.00$31.70$28.80 06/22$24.90–$37.05$30.40--
$80.00Feb 19$31.10$34.10$32.60$30.06 06/23$26.35–$33.50$31.10--
$80.00May 21$32.50$36.90$34.70$33.76 07/02$28.05–$39.65$33.76--
$140.00Jul 17$0.00$0.75$0.38$0.40 06/29$0.08–$1.08$0.38--
$140.00Aug 21$0.15$0.40$0.28$0.36 07/02$0.18–$1.02$0.28--
$140.00Nov 20$1.30$2.60$1.95$2.15 07/02$1.08–$3.75$1.95--
$140.00Dec 18$2.20$3.20$2.70$2.75 07/10$1.48–$4.50$2.70--
$140.00Jan 15$2.40$3.90$3.15$3.30 07/10$2.20–$5.40$3.15--
$140.00Feb 19$2.95$5.00$3.98$3.30 06/29$2.90–$4.90$3.30--
$140.00May 21$5.50$7.40$6.45$5.40 06/22$5.25–$9.15$5.50--
$75.00Jul 17$31.80$34.90$33.35$31.86 07/08$25.30–$38.95$31.86--
$75.00Nov 20$33.90$36.80$35.35$48.50 06/12$28.25–$40.95$35.35--
$75.00Dec 18$34.10$37.20$35.65$51.25 06/04$28.75–$41.35$35.65--
$75.00Feb 19$35.20$38.40$36.80$34.05 06/23$29.95–$37.45$35.20--
$75.00May 21$36.10$40.50$38.30$36.00 07/01$31.90–$43.25$36.10--
$145.00Jul 17$0.00$0.95$0.48$0.05 07/10$0.03–$1.10$0.05--
$145.00Aug 21$0.00$0.75$0.38$0.25 06/30$0.13–$1.35$0.25--
$145.00Nov 20$0.90$2.00$1.45$2.15 07/06$0.63–$3.38$1.45--
$145.00Dec 18$1.20$2.50$1.85$2.60 07/02$1.05–$4.15$1.85--
$145.00Jan 15$1.55$3.10$2.33$2.60 07/09$1.35–$4.55$2.33--
$145.00Feb 19$2.35$4.10$3.22$4.60 07/06$2.33–$4.45$3.22--
$70.00Jan 15$38.70$41.80$40.25$39.31 06/18$32.90–$45.90$39.31--
$70.00May 21$40.50$44.50$42.50$39.00 06/25$35.45–$47.30$40.50--
$150.00Jul 17$0.00$1.00$0.50$0.17 07/10$0.03–$1.08$0.17--
$150.00Aug 21$0.00$0.80$0.40$0.20 07/08$0.15–$0.75$0.20--
$150.00Nov 20$0.75$1.50$1.13$0.85 06/24$0.50–$2.65$0.85--
$150.00Dec 18$0.85$2.00$1.43$1.80 07/10$0.90–$2.75$1.43--
$150.00Jan 15$1.25$2.50$1.88$2.55 07/10$1.20–$4.00$1.88--
$150.00Feb 19$1.80$3.40$2.60$3.20 07/10$1.80–$3.40$2.60--
$150.00May 21$3.20$5.60$4.40$5.51 07/02$3.90–$6.90$4.40--
$65.00May 21$45.10$46.70$45.90$47.64 06/17$39.05–$51.75$45.90--
$60.00Dec 18$47.20$51.30$49.25$48.88 07/02$41.75–$50.25$48.88--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$2.20$4.40$3.30$5.20 07/10$2.85–$10.15$3.30--
$110.00Aug 21$6.50$7.20$6.85$8.58 07/10$5.10–$12.15$6.8552
$110.00Nov 20$10.80$11.60$11.20$10.95 07/06$8.50–$15.25$10.9513
$110.00Dec 18$11.00$12.40$11.70$13.05 07/10$9.65–$16.60$11.70--
$110.00Jan 15$10.90$13.20$12.05$12.54 07/06$10.30–$16.10$12.05--
$110.00Feb 19$12.40$14.30$13.35$17.50 06/30$13.35–$17.30$13.35--
$110.00May 21$13.80$16.50$15.15$15.75 07/08$13.55–$19.35$15.15--
$105.00Jul 17$0.40$0.90$0.65$2.00 07/10$0.65–$6.40$0.65101
$105.00Aug 21$3.60$4.60$4.10$5.22 07/10$3.40–$8.85$4.10124
$105.00Nov 20$7.50$9.10$8.30$9.40 07/08$6.85–$12.25$8.30--
$105.00Dec 18$8.70$10.00$9.35$11.31 07/01$7.80–$13.10$9.35--
$105.00Jan 15$8.90$10.70$9.80$10.84 06/23$8.30–$13.40$9.80--
$105.00May 21$11.30$14.00$12.65$13.95 07/09$11.15–$16.30$12.65--
$115.00Jul 17$5.10$7.80$6.45$7.60 07/06$5.25–$15.05$6.45297
$115.00Aug 21$9.10$10.20$9.65$11.84 07/10$7.30–$16.15$9.6580
$115.00Nov 20$13.00$14.40$13.70$15.60 07/10$11.20–$18.45$13.7010
$115.00Dec 18$13.70$15.20$14.45$17.85 06/22$12.00–$19.30$14.45--
$115.00Jan 15$14.00$16.00$15.00$9.49 06/10$12.60–$20.00$14.00--
$115.00May 21$16.50$19.00$17.75$17.36 06/17$15.75–$22.25$17.36--
$100.00Jul 17$0.00$0.25$0.13$0.35 07/10$0.13–$3.28$0.13--
$100.00Aug 21$2.05$3.10$2.58$3.53 07/10$2.28–$6.70$2.58271
$100.00Nov 20$5.80$7.00$6.40$9.10 06/30$5.25–$9.45$6.40--
$100.00Dec 18$6.60$7.80$7.20$8.20 07/09$5.95–$10.40$7.2044
$100.00Jan 15$7.40$8.40$7.90$10.00 06/30$6.15–$10.70$7.90--
$100.00Feb 19$8.00$9.60$8.80$11.13 06/22$8.80–$11.60$8.80--
$100.00May 21$9.10$11.70$10.40$11.30 07/08$9.25–$13.85$10.40--
$120.00Jul 17$10.60$13.00$11.80$14.23 07/09$7.70–$20.10$11.80--
$120.00Aug 21$13.00$13.90$13.45$15.87 07/09$10.15–$20.10$13.45--
$120.00Nov 20$15.60$18.30$16.95$18.95 07/09$13.55–$22.30$16.95--
$120.00Dec 18$16.70$19.10$17.90$18.99 06/23$14.70–$22.85$17.90--
$95.00Jul 17$0.00$0.75$0.38$0.25 07/07$0.05–$1.70$0.25--
$95.00Aug 21$1.25$1.80$1.53$2.15 07/09$1.53–$4.35$1.53--
$95.00Nov 20$4.60$5.20$4.90$7.23 06/30$3.95–$7.55$4.90--
$95.00Dec 18$5.40$6.00$5.70$6.00 07/02$4.55–$8.15$5.70--
$95.00Jan 15$5.60$6.60$6.10$8.50 06/25$5.05–$8.45$6.10--
$95.00May 21$7.20$9.60$8.40$9.10 07/02$7.55–$11.55$8.40--
$125.00Jul 17$14.90$18.10$16.50$18.46 07/09$11.45–$24.70$16.50--
$125.00Aug 21$15.90$18.50$17.20$20.05 07/09$13.45–$24.90$17.20--
$125.00Nov 20$19.10$21.30$20.20$22.20 07/09$16.95–$26.25$20.20--
$125.00Dec 18$19.70$22.50$21.10$19.90 06/17$17.55–$26.65$19.90--
$125.00Jan 15$20.40$23.90$22.15$25.55 06/22$18.45–$27.80$22.15--
$90.00Jul 17$0.00$1.05$0.53$0.10 07/02$0.08–$0.70$0.1034
$90.00Aug 21$0.70$1.00$0.85$1.02 07/10$0.80–$2.40$0.85--
$90.00Nov 20$2.50$3.90$3.20$3.40 07/06$2.50–$5.35$3.20--
$90.00Dec 18$3.70$4.50$4.10$4.57 07/10$2.73–$6.30$4.10--
$90.00Jan 15$3.70$5.10$4.40$6.75 06/26$3.53–$6.80$4.40--
$90.00May 21$5.50$7.80$6.65$7.99 07/09$6.05–$9.00$6.65--
$130.00Jul 17$20.10$22.60$21.35$23.46 07/09$15.85–$29.75$21.35--
$130.00Aug 21$20.50$22.90$21.70$24.00 07/09$17.55–$29.60$21.70--
$130.00Nov 20$22.80$25.30$24.05$30.70 06/26$20.45–$30.50$24.05--
$130.00Dec 18$23.40$25.80$24.60$25.94 07/02$21.05–$30.90$24.60101
$130.00Jan 15$24.10$26.40$25.25$27.16 06/18$21.85–$31.20$25.25--
$130.00May 21$26.50$29.10$27.80$23.00 06/15$24.30–$33.45$26.50--
$85.00Aug 21$0.30$0.95$0.63$0.80 07/10$0.48–$1.40$0.63--
$85.00Nov 20$1.90$2.75$2.33$3.00 06/23$2.10–$3.83$2.33--
$85.00Dec 18$2.50$3.30$2.90$3.10 07/07$2.35–$4.75$2.90--
$85.00Jan 15$3.00$3.80$3.40$4.50 07/01$2.78–$5.40$3.40--
$85.00Feb 19$2.90$4.60$3.75$4.40 07/08$3.75–$5.90$3.75--
$85.00May 21$4.10$6.20$5.15$7.10 06/29$4.75–$7.10$5.15--
$135.00Jul 17$25.10$28.30$26.70$13.30 06/09$20.55–$34.75$25.10--
$135.00Aug 21$25.20$28.30$26.75$30.28 06/23$21.50–$35.15$26.75--
$135.00Nov 20$26.90$29.70$28.30$29.99 06/24$24.15–$35.05$28.30--
$135.00Dec 18$27.40$30.10$28.75$31.70 06/24$24.65–$35.30$28.75--
$135.00Jan 15$27.90$30.30$29.10$31.91 06/23$25.25–$35.50$29.10--
$135.00May 21$30.00$32.80$31.40$27.60 06/16$27.95–$37.55$30.00--
$80.00Aug 21$0.00$0.75$0.38$0.40 07/08$0.38–$0.98$0.38--
$80.00Nov 20$1.55$1.90$1.73$1.85 07/02$1.18–$2.68$1.73--
$80.00Dec 18$1.55$2.35$1.95$3.20 06/29$1.58–$3.30$1.95--
$80.00Jan 15$1.75$2.75$2.25$3.60 06/26$2.25–$3.95$2.25--
$80.00Feb 19$2.10$3.40$2.75$3.30 07/08$2.75–$4.30$2.75--
$80.00May 21$3.00$4.90$3.95$5.50 06/25$3.68–$5.45$3.95--
$140.00Jul 17$30.10$33.00$31.55$13.90 06/01$26.30–$39.55$30.10--
$140.00Aug 21$30.20$33.20$31.70$38.85 06/30$26.00–$39.95$31.70--
$140.00Nov 20$31.20$34.10$32.65$33.97 06/18$28.00–$39.85$32.65--
$140.00Dec 18$31.80$34.70$33.25$36.10 06/23$28.70–$40.05$33.25--
$75.00Jul 17$0.00$2.15$1.08$0.16 06/29$0.18–$1.08$0.16--
$75.00Aug 21$0.00$1.50$0.75$0.50 06/29$0.25–$1.33$0.50--
$75.00Nov 20$0.70$1.65$1.17$1.30 07/06$0.98–$2.08$1.17--
$75.00Dec 18$0.80$1.90$1.35$0.60 06/02$1.33–$2.10$0.80--
$75.00Jan 15$1.00$2.55$1.78$2.04 06/25$1.58–$2.53$1.78--
$75.00May 21$2.20$3.70$2.95$4.85 06/30$2.35–$4.70$2.95--
$145.00Jul 17$35.10$38.50$36.80$20.30 06/05$30.95–$44.75$35.10--
$145.00Aug 21$34.90$38.60$36.75$37.84 06/18$30.70–$44.90$36.75--
$145.00Nov 20$35.90$38.60$37.25$38.25 06/18$32.00–$45.20$37.25--
$145.00Dec 18$36.30$39.00$37.65$31.34 06/15$32.75–$44.95$36.30--
$145.00May 21$38.00$41.90$39.95$45.50 06/29$35.45–$45.95$39.95--
$70.00Aug 21$0.00$1.50$0.75$0.25 07/02$0.25–$1.25$0.25--
$70.00Nov 20$0.40$1.20$0.80$0.75 07/09$0.57–$1.68$0.75--
$70.00Dec 18$0.45$1.40$0.93$0.95 07/06$0.80–$1.83$0.93--
$70.00Jan 15$0.65$2.00$1.33$1.50 06/22$1.23–$2.03$1.33--
$70.00Feb 19$0.85$2.15$1.50$2.23 06/30$1.50–$2.45$1.50--
$70.00May 21$1.95$3.40$2.68$2.66 07/08$1.98–$3.43$2.66--
$150.00Jul 17$40.10$43.50$41.80$40.00 06/17$36.30–$49.55$40.10--
$150.00Aug 21$39.90$43.70$41.80$42.60 07/08$35.80–$50.00$41.80--
$150.00Nov 20$40.40$43.20$41.80$42.95 06/18$36.55–$50.15$41.80--
$150.00Dec 18$40.70$43.50$42.10$36.80 06/16$36.85–$50.05$40.70--
$150.00May 21$42.00$45.50$43.75$38.91 06/16$39.05–$50.50$42.00--
$65.00Nov 20$0.20$0.95$0.57$0.50 07/06$0.43–$1.48$0.50--
$65.00Dec 18$0.10$1.05$0.58$0.30 06/29$0.38–$1.35$0.30--
$65.00Feb 19$0.00$1.60$0.80$1.41 06/30$0.80–$2.10$0.80--

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 336
Total Puts 124
Put/Call Ratio 0.37
Net Difference 212

Prior's Put/Call Breakdown

Total Calls 315
Total Puts 269
Put/Call Ratio 0.85
Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 3,068
Total Puts 1,362
Average Put/Call Ratio 0.80
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