Tour v345
LDOS
LEIDOS HLDGS INC
$106.51 -1.65%
(7/16 18:03) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 18:04)
◀ 7/17 15:08 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 974
Calls: 562 (58%)
Puts: 412 (42%)
Prior (07/16) 460
Calls: 336 (73%)
Puts: 124 (27%)
Current vs Prior +111.74%
Calls: +67.26% (Calls)
Puts: +232.26% (Puts)
Prior 7-Day Total 3,775
Calls: 2,277 (60%)
Puts: 1,498 (40%)
Prior 7-Day Average 539
Calls: 325 (60%)
Puts: 214 (40%)
Current vs Prior 7-Day Avg +80.61%
Calls: +72.77%
Puts: +92.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $623.0K
Calls: $272.0K (44%)
Puts: $350.9K (56%)
Prior (07/16) $256.2K
Calls: $188.4K (74%)
Puts: $67.8K (26%)
Current vs Prior +143.16%
Calls: +44.36%
Puts: +417.88%
Prior 7-Day Total $2.88M
Calls: $1.14M (40%)
Puts: $1.74M (60%)
Prior 7-Day Average $411.0K
Calls: $162.9K (40%)
Puts: $248.2K (60%)
Current vs Prior 7-Day Avg +51.57%
Calls: +67.04%
Puts: +41.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 0.73
Prior (07/16) 0.37
Current vs Prior +98.65%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -18.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 14,994
Calls: 10,851 (72%)
Puts: 4,143 (28%)
Prior (07/16) 15,030
Calls: 10,604 (71%)
Puts: 4,426 (29%)
Current vs Prior -0.24%
Prior 7-Day Total 106,894
Calls: 72,665 (68%)
Puts: 34,229 (32%)
Prior 7-Day Average 15,270
Calls: 10,380 (68%)
Puts: 4,889 (32%)
Current vs Prior 7-Day Avg -1.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.68% | 13.43%4.68% | 13.43%
Prior 6.35% | 13.40%6.35% | 13.40%
Current vs Prior -26.40% | +0.19%-26.40% | +0.19%
Prior 7-Day Avg 7.08% | 14.27%7.08% | 14.27%
Current vs 7-Day Avg -33.94% | -5.95%-33.94% | -5.95%
Prior 7-Day Eod 6.35% | 13.40%5.61% | 13.44%
Current vs 7-Day Eod -26.40% | +0.19%-16.72% | -0.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.84% | 11.30%
Calls: 60.39% | 13.33%
Puts: 49.28% | 9.27%
Prior 36.45% | 12.19%
Calls: 36.84% | 7.59%
Puts: 36.07% | 16.79%
Current vs Prior +50.45% | -7.30%
Prior 7-Day Avg 20.26% | 10.95%
Calls: 16.65% | 10.02%
Puts: 23.87% | 11.89%
Current vs 7-Day Avg +170.66% | +3.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 143% vs prior. Dollar volume significantly above 7-day average (52% higher). Unusually high activity with volume up 112% vs prior - elevated interest. Volume explosion - 81% above 7-day average (974 vs avg 539).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 8.6%, best 7.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.4010.30$9.859.1%40.7043
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2110.4011.20$10.807.4%20.6992
$110.00Aug 217.207.90$7.559.3%60.5653

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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1710.7013.20$11.9520.9%30.984
$105.00Jul 170.902.15$1.5381.7%70.8696
$100.00Jul 175.808.20$7.0034.3%--0.8648
$100.00Aug 219.4010.30$9.859.1%40.7043
$105.00Aug 216.307.20$6.7513.3%130.5673
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 172.604.30$3.4549.3%151.00131
$120.00Jul 1711.8014.20$13.0018.5%--0.9312
$125.00Aug 2117.4020.00$18.7013.9%600.86105
$120.00Aug 2113.2015.90$14.5518.6%--0.7935
$115.00Aug 2110.4011.20$10.807.4%20.6992

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 268, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.351.85$1.6031.2%350.21219
$110.00Aug 214.104.80$4.4515.7%220.43210
$110.00Jul 170.000.05$0.03166.7%200.041.0K
$105.00Aug 216.307.20$6.7513.3%130.5673
$105.00Jul 170.902.15$1.5381.7%70.8696
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2117.4020.00$18.7013.9%600.86105
$100.00Aug 212.753.30$3.0318.2%240.30237
$105.00Aug 214.705.30$5.0012.0%240.43106
$110.00Jul 172.604.30$3.4549.3%151.00131
$95.00Aug 211.602.00$1.8022.2%150.2066

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 845.6%, max 1408.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21665.5%44.1%1408.9%35466
$125.00Jul 17Aug 21665.6%44.5%1394.2%4264
$100.00Jul 17Aug 21542.2%44.4%1121.9%491
$115.00Jul 17Aug 21321.5%45.2%611.2%3486
$110.00Jul 17Aug 21154.7%45.6%239.4%421.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21665.5%44.1%1408.9%--47
$90.00Jul 17Aug 21652.3%48.8%1237.0%3109
$100.00Jul 17Aug 21542.2%44.4%1121.9%24347
$95.00Jul 17Aug 21514.8%46.7%1002.6%20226
$110.00Jul 17Aug 21154.7%45.6%239.4%21184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 32.33, avg 5.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Jul 17$0.15$4.85$0.1532.33$120.15
$120.00$125.00Aug 21$0.65$4.35$0.656.69$120.65
$115.00$120.00Aug 21$1.20$3.80$1.203.17$116.20
$105.00$110.00Jul 17$1.50$3.50$1.502.33$106.50
$110.00$115.00Aug 21$1.65$3.35$1.652.03$111.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Jul 17$0.43$4.57$0.4310.63$99.57
$95.00$90.00Aug 21$0.80$4.20$0.805.25$94.20
$100.00$95.00Aug 21$1.23$3.77$1.233.07$98.77
$105.00$100.00Aug 21$1.97$3.03$1.971.54$103.03
$110.00$105.00Aug 21$2.55$2.45$2.550.96$107.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 21.22, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 21$3.10$3.10$1.901.63$103.10
$105.00$110.00Aug 21$2.30$2.30$2.700.85$107.30
$110.00$115.00Aug 21$1.65$1.65$3.350.49$111.65
$105.00$110.00Jul 17$1.50$1.50$3.500.43$106.50
$115.00$120.00Aug 21$1.20$1.20$3.800.32$116.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Jul 17$9.55$9.55$0.4521.22$110.45
$125.00$120.00Aug 21$4.15$4.15$0.854.88$120.85
$120.00$115.00Aug 21$3.75$3.75$1.253.00$116.25
$110.00$105.00Jul 17$3.35$3.35$1.652.03$106.65
$115.00$110.00Aug 21$3.25$3.25$1.751.86$111.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.78, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$0.90665.6%44.5%
$120.00Jul 17Aug 21$1.40665.5%44.1%
$115.00Jul 17Aug 21$2.77321.5%45.2%
$100.00Jul 17Aug 21$2.85542.2%44.4%
$110.00Jul 17Aug 21$4.42154.7%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.97652.3%48.8%
$120.00Jul 17Aug 21$1.55665.5%44.1%
$95.00Jul 17Aug 21$1.75514.8%46.7%
$100.00Jul 17Aug 21$2.55542.2%44.4%
$110.00Jul 17Aug 21$4.10154.7%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 1.53% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$1.53$0.10$1.63$103.37$106.631.53%
$110.00Jul 17$0.03$3.45$3.48$106.52$113.483.27%
$100.00Jul 17$7.00$0.48$7.48$92.52$107.487.02%
$105.00Aug 21$6.75$5.00$11.75$93.25$116.7511.03%
$95.00Jul 17$11.95$0.05$12.00$83.00$107.0011.27%
$110.00Aug 21$4.45$7.55$12.00$98.00$122.0011.27%
$100.00Aug 21$9.85$3.03$12.88$87.12$112.8812.09%
$120.00Jul 17$0.20$13.00$13.20$106.80$133.2012.39%
$115.00Aug 21$2.80$10.80$13.60$101.40$128.6012.77%
$120.00Aug 21$1.60$14.55$16.15$103.85$136.1515.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.28% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$105.00Jul 17$0.20$0.10$0.30$104.70$120.30
$120.00$100.00Jul 17$0.20$0.48$0.68$99.32$120.68
$125.00$90.00Aug 21$0.95$1.00$1.95$88.05$126.95
$120.00$90.00Aug 21$1.60$1.00$2.60$87.40$122.60
$125.00$95.00Aug 21$0.95$1.80$2.75$92.25$127.75
$120.00$95.00Aug 21$1.60$1.80$3.40$91.60$123.40
$115.00$90.00Aug 21$2.80$1.00$3.80$86.20$118.80
$125.00$100.00Aug 21$0.95$3.03$3.98$96.02$128.98
$115.00$95.00Aug 21$2.80$1.80$4.60$90.40$119.60
$120.00$100.00Aug 21$1.60$3.03$4.63$95.37$124.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.55, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Aug 21$3.90$1.103.55$91.10$103.90
110/115120/125Aug 21$3.90$1.103.55$111.10$123.90
105/110115/120Aug 21$3.75$1.253.00$106.25$118.75
100/105110/115Aug 21$3.62$1.382.62$101.38$113.62
95/100105/110Aug 21$3.53$1.472.40$96.47$108.53
105/110120/125Jul 17$3.50$1.502.33$106.50$123.50
105/110120/125Aug 21$3.20$1.801.78$106.80$123.20
100/105115/120Aug 21$3.17$1.831.73$101.83$118.17
90/95105/110Aug 21$3.10$1.901.63$91.90$108.10
95/100110/115Aug 21$2.88$2.121.36$97.12$112.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 28.41, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.17$4.8328.41
$110.00$115.00$120.00Aug 21$0.45$4.5510.11
$115.00$120.00$125.00Aug 21$0.55$4.458.09
$105.00$110.00$115.00Aug 21$0.65$4.356.69
$100.00$105.00$110.00Aug 21$0.80$4.205.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.40$4.6011.50
$90.00$95.00$100.00Jul 17$0.41$4.5911.20
$90.00$95.00$100.00Aug 21$0.43$4.5710.63
$110.00$115.00$120.00Aug 21$0.50$4.509.00
$100.00$105.00$110.00Aug 21$0.58$4.427.62

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, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$0.03$4.97
$120.00$125.001:2Aug 21-$0.30$4.70
$115.00$120.001:2Jul 17-$0.37$4.63
$115.00$120.001:2Aug 21-$0.40$4.60
$110.00$115.001:2Aug 21-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 17-$0.01$4.99
$95.00$90.001:2Aug 21-$0.20$4.80
$100.00$95.001:2Aug 21-$0.57$4.43
$105.00$100.001:2Jul 17-$0.86$4.14
$105.00$100.001:2Aug 21-$1.06$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.85%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$4.100.433.3%3.85%7.13%22210
$115.00Aug 21$2.500.318.0%2.35%10.32%1228
$120.00Aug 21$1.350.2112.7%1.27%13.93%35219
$125.00Aug 21$0.750.1417.4%0.70%18.06%4175

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, 198 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 11-20 call last traded $48.50 on 06/12 (now $34.30/$36.60) — try a limit near $35.45. Also watch the $70.00 01-15 call last traded $39.31 on 06/18 (now $38.70/$41.50) — try a limit near $39.31; the $75.00 02-19 call last traded $34.05 on 06/23 (now $35.20/$38.00) — try a limit near $35.20. Most tradeable put: the $115.00 12-18 put last traded $17.85 on 06/22 (now $14.40/$15.10) — try a limit near $14.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$0.20$0.55$0.38$1.05 07/10$0.38–$4.05$0.381.0K
$110.00Aug 21$5.00$5.60$5.30$5.28 07/10$3.08–$7.05$5.28212
$110.00Nov 20$9.80$10.80$10.30$9.15 07/10$6.40–$11.60$9.8067
$110.00Dec 18$10.60$11.80$11.20$11.20 07/10$7.05–$12.55$11.201.2K
$110.00Jan 15$11.00$13.60$12.30$9.60 06/26$8.00–$13.20$11.0036
$110.00Feb 19$11.90$14.70$13.30$12.90 07/01$9.90–$14.60$12.903
$110.00May 21$15.00$17.90$16.45$16.85 07/08$12.90–$17.10$16.4539
$105.00Jul 17$2.70$4.90$3.80$3.45 07/10$1.85–$6.85$3.4596
$105.00Aug 21$7.50$8.30$7.90$7.65 07/10$4.85–$9.20$7.6576
$105.00Nov 20$12.30$14.30$13.30$13.50 07/10$8.60–$13.85$13.3011
$105.00Dec 18$13.30$15.10$14.20$10.70 06/30$9.70–$14.95$13.3019
$105.00Jan 15$13.70$16.00$14.85$11.70 06/29$10.90–$15.55$13.7014
$105.00Feb 19$15.20$17.20$16.20$13.80 06/30$11.60–$17.20$15.205
$105.00May 21$17.50$20.90$19.20$18.10 07/10$14.30–$19.65$18.1012
$115.00Jul 17$0.00$0.10$0.05$0.25 07/10$0.05–$1.95$0.05256
$115.00Aug 21$2.90$3.70$3.30$3.52 07/10$2.08–$4.90$3.30227
$115.00Nov 20$7.80$8.60$8.20$7.99 07/09$4.85–$9.30$7.9932
$115.00Dec 18$8.80$9.60$9.20$7.20 06/25$5.90–$10.30$8.8023
$115.00Jan 15$9.10$10.60$9.85$9.84 07/09$7.00–$10.80$9.8438
$115.00Feb 19$10.30$12.10$11.20$12.00 06/18$7.90–$12.20$11.201
$115.00May 21$13.00$15.10$14.05$13.80 07/10$10.30–$15.05$13.8052
$100.00Jul 17$7.50$9.80$8.65$8.75 07/07$3.65–$10.55$8.6548
$100.00Aug 21$10.60$12.60$11.60$10.10 07/09$6.95–$12.90$10.6043
$100.00Nov 20$14.90$17.20$16.05$14.90 07/09$10.70–$16.80$14.9017
$100.00Dec 18$15.70$18.20$16.95$17.60 07/02$12.05–$17.90$16.9552
$100.00Jan 15$16.70$18.80$17.75$14.00 06/29$13.30–$18.50$16.7017
$100.00May 21$19.50$22.50$21.00$21.30 07/10$17.00–$22.55$21.00108
$120.00Jul 17$0.00$0.05$0.03$0.15 07/08$0.03–$0.88$0.03247
$120.00Aug 21$1.85$2.30$2.08$2.30 07/10$1.23–$3.25$2.08216
$120.00Nov 20$6.10$6.90$6.50$6.54 07/02$3.65–$7.30$6.5030
$120.00Dec 18$6.60$7.80$7.20$8.00 07/10$4.45–$8.45$7.20103
$120.00Jan 15$7.00$8.70$7.85$8.50 07/02$5.65–$9.05$7.8529
$120.00Feb 19$8.40$10.20$9.30$11.00 07/06$6.65–$10.65$9.3018
$120.00May 21$11.00$13.20$12.10$13.65 06/17$8.95–$13.05$12.106
$95.00Jul 17$12.40$14.60$13.50$6.50 06/30$6.85–$14.70$12.404
$95.00Aug 21$14.50$16.30$15.40$14.47 07/10$9.90–$16.60$14.504
$95.00Nov 20$17.90$20.40$19.15$20.00 06/17$14.20–$20.00$19.151
$95.00Dec 18$19.10$21.30$20.20$17.55 06/23$15.20–$20.95$19.1030
$95.00Jan 15$19.70$22.00$20.85$19.00 07/02$15.75–$21.50$19.7012
$95.00May 21$23.00$26.10$24.55$20.00 06/25$19.25–$25.25$23.002
$125.00Jul 17$0.00$0.05$0.03$0.30 07/08$0.03–$0.48$0.0390
$125.00Aug 21$1.00$1.40$1.20$1.39 07/10$0.68–$2.17$1.20172
$125.00Nov 20$3.80$5.40$4.60$5.50 07/07$2.80–$6.25$4.6015
$125.00Dec 18$4.50$6.20$5.35$5.40 07/10$3.23–$6.55$5.3593
$125.00Jan 15$5.70$7.10$6.40$5.00 06/30$4.50–$7.35$5.705
$125.00May 21$9.00$11.40$10.20$11.73 07/06$7.65–$11.35$10.209
$90.00Jul 17$17.40$19.80$18.60$12.70 06/30$11.50–$19.60$17.401
$90.00Aug 21$18.50$21.10$19.80$26.40 06/15$13.20–$21.05$19.805
$90.00Dec 18$22.50$25.00$23.75$19.15 06/22$18.15–$24.65$22.5058
$90.00Jan 15$23.00$25.60$24.30$30.59 06/15$18.95–$25.15$24.301
$90.00May 21$25.50$29.50$27.50$26.84 07/08$21.45–$28.50$26.8423
$130.00Jul 17$0.00$0.35$0.18$0.05 07/07$0.03–$0.50$0.05397
$130.00Aug 21$0.55$0.95$0.75$0.90 07/10$0.30–$1.58$0.7592
$130.00Nov 20$3.20$4.20$3.70$2.50 06/26$2.00–$4.50$3.2018
$130.00Dec 18$4.10$5.00$4.55$4.60 07/08$2.60–$5.85$4.55113
$130.00Jan 15$5.00$5.70$5.35$5.10 07/10$3.65–$6.05$5.1012
$130.00May 21$7.50$9.90$8.70$9.70 07/06$6.70–$9.85$8.7017
$85.00Aug 21$23.20$25.60$24.40$25.40 06/17$17.35–$25.40$24.4011
$85.00Dec 18$26.30$28.80$27.55$29.70 06/17$21.25–$28.15$27.553
$85.00Jan 15$26.50$29.00$27.75$23.30 06/22$22.10–$28.65$26.502
$135.00Jul 17$0.00$0.15$0.08$0.55 07/08$0.05–$0.57$0.08178
$135.00Aug 21$0.25$0.75$0.50$0.70 07/02$0.25–$1.20$0.5072
$135.00Nov 20$2.55$3.20$2.88$3.60 07/06$1.55–$3.60$2.8836
$135.00Dec 18$3.20$3.90$3.55$3.80 07/02$1.85–$4.45$3.55145
$135.00Jan 15$3.50$4.70$4.10$4.20 07/10$2.80–$4.80$4.1026
$135.00Feb 19$3.80$6.30$5.05$3.80 06/29$3.58–$6.10$3.802
$135.00May 21$6.50$8.50$7.50$10.61 06/16$5.45–$8.50$7.5017
$80.00Nov 20$29.90$32.30$31.10$38.16 06/16$24.15–$31.75$31.10--
$80.00Dec 18$30.00$32.60$31.30$28.80 06/22$24.90–$32.20$30.008
$80.00Feb 19$31.30$34.00$32.65$30.06 06/23$26.35–$33.50$31.302
$80.00May 21$32.50$36.50$34.50$33.76 07/02$28.05–$35.40$33.766
$140.00Jul 17$0.00$1.55$0.78$0.40 06/29$0.08–$1.08$0.4043
$140.00Aug 21$0.05$0.40$0.23$0.36 07/02$0.18–$0.70$0.23124
$140.00Nov 20$1.65$2.45$2.05$2.15 07/02$1.08–$2.80$2.0558
$140.00Dec 18$1.70$3.10$2.40$2.75 07/10$1.48–$3.75$2.401.1K
$140.00Jan 15$2.50$3.70$3.10$3.30 07/10$2.20–$4.15$3.1062
$140.00Feb 19$2.95$4.90$3.93$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$5.00$7.40$6.20$5.40 06/22$5.25–$7.60$5.402
$75.00Jul 17$31.80$34.80$33.30$31.86 07/08$25.30–$34.20$31.861
$75.00Nov 20$34.30$36.60$35.45$48.50 06/12$28.25–$36.05$35.451
$75.00Dec 18$34.10$37.10$35.60$51.25 06/04$28.75–$36.55$35.601
$75.00Feb 19$35.20$38.00$36.60$34.05 06/23$29.95–$37.45$35.202
$75.00May 21$36.00$40.30$38.15$36.00 07/01$31.90–$39.25$36.0015
$145.00Jul 17$0.00$1.05$0.53$0.05 07/10$0.03–$1.10$0.0559
$145.00Aug 21$0.00$0.75$0.38$0.25 06/30$0.13–$1.35$0.25137
$145.00Nov 20$0.85$1.90$1.38$2.15 07/06$0.63–$2.17$1.3820
$145.00Dec 18$1.40$2.40$1.90$2.60 07/02$1.05–$2.90$1.9030
$145.00Jan 15$1.90$3.00$2.45$2.60 07/09$1.35–$3.20$2.4518
$145.00Feb 19$2.45$4.00$3.23$4.60 07/06$2.33–$4.45$3.234
$70.00Jan 15$38.70$41.50$40.10$39.31 06/18$32.90–$41.10$39.312
$70.00May 21$40.00$44.00$42.00$39.00 06/25$35.45–$43.30$40.006
$150.00Jul 17$0.00$0.50$0.25$0.17 07/10$0.03–$1.08$0.1739
$150.00Aug 21$0.00$0.75$0.38$0.20 07/08$0.15–$0.75$0.20459
$150.00Nov 20$0.65$1.70$1.18$0.85 06/24$0.50–$1.95$0.8570
$150.00Dec 18$0.75$1.85$1.30$1.80 07/10$0.90–$2.10$1.30125
$150.00Jan 15$1.70$2.50$2.10$2.55 07/10$1.20–$2.58$2.1038
$150.00Feb 19$2.10$3.30$2.70$3.20 07/10$1.80–$3.40$2.7021
$150.00May 21$3.20$5.40$4.30$5.51 07/02$3.90–$5.60$4.3013
$65.00May 21$44.00$48.50$46.25$47.64 06/17$39.05–$47.30$46.253
$155.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--3
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Jul 17$1.75$2.80$2.28$5.20 07/10$2.28–$10.15$2.28136
$110.00Aug 21$6.30$7.00$6.65$8.58 07/10$6.65–$12.15$6.6554
$110.00Nov 20$10.80$11.40$11.10$10.95 07/06$10.80–$15.25$10.9515
$110.00Dec 18$11.50$12.20$11.85$13.05 07/10$11.50–$16.60$11.85155
$110.00Jan 15$11.10$13.00$12.05$12.54 07/06$12.05–$16.10$12.0512
$110.00Feb 19$12.20$14.10$13.15$17.50 06/30$13.15–$17.30$13.151
$110.00May 21$13.60$16.20$14.90$15.75 07/08$14.90–$19.35$14.9013
$105.00Jul 17$0.00$0.50$0.25$2.00 07/10$0.25–$6.40$0.2596
$105.00Aug 21$3.80$4.60$4.20$5.22 07/10$4.10–$8.85$4.20108
$105.00Nov 20$8.30$8.90$8.60$9.40 07/08$8.30–$12.25$8.6027
$105.00Dec 18$9.00$9.70$9.35$11.31 07/01$8.95–$13.10$9.3529
$105.00Jan 15$8.80$10.50$9.65$10.84 06/23$9.65–$13.40$9.654
$105.00May 21$11.20$13.70$12.45$13.95 07/09$12.45–$16.30$12.451
$115.00Jul 17$5.20$7.60$6.40$7.60 07/06$6.40–$15.05$6.40296
$115.00Aug 21$9.20$10.00$9.60$11.84 07/10$9.60–$16.15$9.6088
$115.00Nov 20$12.60$14.20$13.40$15.60 07/10$13.40–$18.45$13.4010
$115.00Dec 18$14.40$15.10$14.75$17.85 06/22$14.45–$19.30$14.7533
$115.00Jan 15$14.00$15.80$14.90$9.49 06/10$14.90–$20.00$14.00--
$115.00May 21$16.50$19.00$17.75$17.36 06/17$17.75–$22.25$17.368
$100.00Jul 17$0.00$0.15$0.08$0.35 07/10$0.08–$3.28$0.08114
$100.00Aug 21$2.55$2.90$2.72$3.53 07/10$2.58–$6.70$2.72237
$100.00Nov 20$5.10$6.80$5.95$9.10 06/30$5.95–$9.45$5.9549
$100.00Dec 18$6.90$7.60$7.25$8.20 07/09$7.05–$10.40$7.2550
$100.00Jan 15$7.00$8.30$7.65$10.00 06/30$7.65–$10.70$7.657
$100.00Feb 19$7.70$9.40$8.55$11.13 06/22$8.55–$11.60$8.551
$100.00May 21$9.00$11.40$10.20$11.30 07/08$10.20–$13.85$10.2063
$120.00Jul 17$10.50$12.60$11.55$14.23 07/09$11.15–$20.10$11.5512
$120.00Aug 21$12.10$14.30$13.20$15.87 07/09$13.20–$20.10$13.2045
$120.00Nov 20$16.60$18.00$17.30$18.95 07/09$16.80–$22.30$17.307
$120.00Dec 18$16.60$19.00$17.80$18.99 06/23$17.40–$22.85$17.80280
$120.00May 21$19.50$22.60$21.05--$21.05–$21.05—$19.5030
$95.00Jul 17$0.00$0.05$0.03$0.25 07/07$0.03–$1.70$0.03160
$95.00Aug 21$1.45$1.75$1.60$2.15 07/09$1.53–$4.35$1.6063
$95.00Nov 20$4.60$5.10$4.85$7.23 06/30$4.75–$7.55$4.8550
$95.00Dec 18$5.10$5.90$5.50$6.00 07/02$5.35–$8.15$5.5021
$95.00Jan 15$5.20$6.50$5.85$8.50 06/25$5.85–$8.45$5.858
$95.00May 21$7.20$9.40$8.30$9.10 07/02$8.30–$11.55$8.3018
$125.00Jul 17$14.90$18.60$16.75$18.46 07/09$15.65–$24.70$16.753
$125.00Aug 21$16.20$18.60$17.40$20.05 07/09$17.20–$24.90$17.40105
$125.00Nov 20$19.40$21.50$20.45$22.20 07/09$20.20–$26.25$20.4512
$125.00Dec 18$20.40$22.60$21.50$19.90 06/17$21.10–$26.65$20.4078
$125.00Jan 15$20.50$23.10$21.80$25.55 06/22$21.65–$27.80$21.805
$90.00Jul 17$0.00$1.05$0.53$0.10 07/02$0.08–$0.70$0.1035
$90.00Aug 21$0.70$1.15$0.93$1.02 07/10$0.85–$2.40$0.9373
$90.00Nov 20$2.80$3.80$3.30$3.40 07/06$3.20–$5.35$3.3014
$90.00Dec 18$3.70$4.40$4.05$4.57 07/10$3.85–$6.30$4.05106
$90.00Jan 15$3.90$5.00$4.45$6.75 06/26$4.40–$6.80$4.45194
$90.00May 21$5.50$7.70$6.60$7.99 07/09$6.60–$9.00$6.605
$130.00Jul 17$20.20$23.60$21.90$23.46 07/09$20.65–$29.75$21.90--
$130.00Aug 21$20.60$23.20$21.90$24.00 07/09$21.65–$29.60$21.9053
$130.00Nov 20$23.20$25.20$24.20$30.70 06/26$24.05–$30.50$24.2020
$130.00Dec 18$23.70$26.20$24.95$25.94 07/02$24.60–$30.90$24.9530
$130.00Jan 15$24.20$26.70$25.45$27.16 06/18$25.00–$31.20$25.454
$130.00May 21$26.50$30.00$28.25$23.00 06/15$27.50–$33.45$26.505
$85.00Aug 21$0.30$0.65$0.48$0.80 07/10$0.48–$1.40$0.4812
$85.00Nov 20$1.55$2.55$2.05$3.00 06/23$2.05–$3.83$2.052
$85.00Dec 18$2.15$3.20$2.68$3.10 07/07$2.68–$4.75$2.68311
$85.00Jan 15$2.20$3.70$2.95$4.50 07/01$2.95–$5.40$2.95463
$85.00Feb 19$2.75$4.50$3.63$4.40 07/08$3.63–$5.90$3.6310
$85.00May 21$4.00$6.70$5.35$7.10 06/29$5.15–$7.10$5.3515
$135.00Jul 17$25.00$28.60$26.80$13.30 06/09$26.30–$34.75$25.00--
$135.00Aug 21$25.40$27.90$26.65$30.28 06/23$26.15–$35.15$26.659
$135.00Nov 20$27.20$29.80$28.50$29.99 06/24$27.90–$35.05$28.505
$135.00Dec 18$27.70$30.20$28.95$31.70 06/24$28.50–$35.30$28.9590
$135.00Jan 15$28.10$30.70$29.40$31.91 06/23$29.10–$35.50$29.4011
$135.00May 21$30.00$34.00$32.00$27.60 06/16$31.25–$37.55$30.003
$80.00Aug 21$0.00$0.75$0.38$0.40 07/08$0.38–$0.98$0.386
$80.00Nov 20$1.55$1.85$1.70$1.85 07/02$1.58–$2.68$1.7020
$80.00Dec 18$1.20$2.25$1.73$3.20 06/29$1.73–$3.30$1.7346
$80.00Jan 15$1.45$2.85$2.15$3.60 06/26$2.15–$3.95$2.156
$80.00Feb 19$1.95$3.50$2.73$3.30 07/08$2.73–$4.30$2.7310
$80.00May 21$3.10$4.90$4.00$5.50 06/25$3.95–$5.45$4.003
$140.00Jul 17$30.20$33.60$31.90$13.90 06/01$30.95–$39.55$30.20--
$140.00Aug 21$30.30$33.20$31.75$38.85 06/30$31.05–$39.95$31.752
$140.00Nov 20$31.50$34.20$32.85$33.97 06/18$32.20–$39.85$32.859
$140.00Dec 18$31.80$34.30$33.05$36.10 06/23$32.65–$40.05$33.0572
$75.00Jul 17$0.00$2.15$1.08$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.00$2.25$1.13$0.50 06/29$0.25–$1.33$0.5014
$75.00Nov 20$0.95$1.50$1.23$1.30 07/06$1.05–$2.08$1.2311
$75.00Dec 18$0.95$1.75$1.35$0.60 06/02$1.35–$2.10$0.952
$75.00Jan 15$1.05$2.25$1.65$2.04 06/25$1.65–$2.53$1.6518
$75.00May 21$1.20$3.70$2.45$4.85 06/30$2.45–$4.70$2.458
$145.00Jul 17$35.20$38.20$36.70$20.30 06/05$36.00–$44.75$35.20--
$145.00Aug 21$34.70$38.80$36.75$37.84 06/18$35.80–$44.90$36.751
$145.00Nov 20$36.00$38.70$37.35$38.25 06/18$36.75–$45.20$37.3516
$145.00Dec 18$36.30$38.80$37.55$31.34 06/15$37.15–$44.95$36.3051
$145.00May 21$38.70$42.40$40.55$45.50 06/29$38.75–$45.95$40.5518
$70.00Aug 21$0.00$2.20$1.10$0.25 07/02$0.25–$1.25$0.252
$70.00Nov 20$0.45$1.05$0.75$0.75 07/09$0.57–$1.68$0.753
$70.00Dec 18$0.45$1.40$0.93$0.95 07/06$0.80–$1.83$0.9317
$70.00Jan 15$0.55$1.65$1.10$1.50 06/22$1.10–$2.03$1.105
$70.00Feb 19$1.00$2.25$1.63$2.23 06/30$1.50–$2.45$1.632
$70.00May 21$1.95$3.30$2.63$2.66 07/08$2.45–$3.43$2.637
$150.00Jul 17$40.20$43.50$41.85$40.00 06/17$41.00–$49.55$40.20--
$150.00Aug 21$40.00$43.60$41.80$42.60 07/08$41.10–$50.00$41.801
$150.00Nov 20$40.60$43.20$41.90$42.95 06/18$41.25–$50.15$41.90--
$150.00Dec 18$40.90$44.20$42.55$36.80 06/16$41.55–$50.05$40.9021
$150.00May 21$42.40$45.60$44.00$38.91 06/16$43.30–$50.50$42.405
$65.00Nov 20$0.00$1.05$0.53$0.50 07/06$0.43–$1.48$0.5011
$65.00Dec 18$0.05$1.00$0.53$0.30 06/29$0.38–$1.35$0.307

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 562
Total Puts 412
Put/Call Ratio 0.73
Net Difference 150

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,277
Total Puts 1,498
Average Put/Call Ratio 0.90
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