Tour v346
LDOS
LEIDOS HLDGS INC
$106.48 -1.67%
$108.34 (+1.75%)🌙
as of 07/17 06:04 PM
(7/17 15:08) ◀
|
Friday, July 17, 2026 (6:04pm)
January 2026
|
▶
◀ 7/17 18:04

Option Volume

Detail
ℹ
Current (07/17) 1,085
Calls: 594 (55%)
Puts: 491 (45%)
Prior (07/16) 542
Calls: 356 (66%)
Puts: 186 (34%)
Current vs Prior +100.18%
Calls: +66.85% (Calls)
Puts: +163.98% (Puts)
Prior 7-Day Total 3,882
Calls: 2,203 (57%)
Puts: 1,679 (43%)
Prior 7-Day Average 554
Calls: 314 (57%)
Puts: 239 (43%)
Current vs Prior 7-Day Avg +95.65%
Calls: +88.74%
Puts: +104.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $794.1K
Calls: $278.3K (35%)
Puts: $515.8K (65%)
Prior (07/16) $372.6K
Calls: $192.0K (52%)
Puts: $180.5K (48%)
Current vs Prior +113.15%
Calls: +44.94%
Puts: +185.71%
Prior 7-Day Total $3.03M
Calls: $1.10M (36%)
Puts: $1.92M (64%)
Prior 7-Day Average $432.4K
Calls: $157.7K (36%)
Puts: $274.7K (64%)
Current vs Prior 7-Day Avg +83.65%
Calls: +76.50%
Puts: +87.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.83
Prior (07/16) 0.52
Current vs Prior +58.21%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -7.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 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 96,298
Calls: 66,058 (69%)
Puts: 30,240 (31%)
Prior 7-Day Average 13,756
Calls: 9,436 (69%)
Puts: 4,320 (31%)
Current vs Prior 7-Day Avg +8.99%
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 5.61% | 13.44%5.61% | 13.44%
Current vs Prior +139.20% | +19.87%-16.70% | -0.05%
Prior 7-Day Avg 6.64% | 14.10%6.64% | 14.10%
Current vs 7-Day Avg +102.17% | +14.23%-29.59% | -4.75%
Prior 7-Day Eod 5.61% | 13.44%5.61% | 13.44%
Current vs 7-Day Eod +139.20% | +19.87%-16.70% | -0.05%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.84% | 11.30%
Calls: 60.39% | 13.33%
Puts: 49.28% | 9.27%
Prior 61.14% | 13.91%
Calls: 59.52% | 11.04%
Puts: 62.75% | 16.79%
Current vs Prior -10.30% | -18.76%
Prior 7-Day Avg 27.27% | 12.22%
Calls: 23.95% | 11.14%
Puts: 30.60% | 13.31%
Current vs 7-Day Avg +101.07% | -7.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($515.8K). Massive premium surge with dollar volume up 113% vs prior. Dollar volume significantly above 7-day average (84% higher). Unusually high activity with volume up 100% vs prior - elevated interest.

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 NEUTRAL
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 4 of results (avg 8.5%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.3010.20$9.759.2%40.7043
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2110.6011.20$10.905.5%20.7092
$110.00Aug 217.207.90$7.559.3%60.5753
$105.00Aug 214.805.30$5.059.9%250.43106

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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1710.6012.90$11.7519.6%30.984
$100.00Jul 175.607.90$6.7534.1%--0.8648
$105.00Jul 170.352.15$1.25144.0%80.7196
$100.00Aug 219.3010.20$9.759.2%40.7043
$105.00Aug 216.307.20$6.7513.3%130.5673
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 177.1010.10$8.6034.9%21.008
$110.00Jul 172.754.70$3.7352.3%160.97131
$120.00Jul 1712.1014.70$13.4019.4%--0.9312
$125.00Aug 2117.7020.00$18.8512.2%600.88105
$120.00Aug 2113.6015.90$14.7515.6%--0.7935

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 278, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.351.80$1.5828.5%360.21219
$110.00Aug 214.004.70$4.3516.1%230.43210
$110.00Jul 170.000.05$0.03166.7%210.031.0K
$105.00Aug 216.307.20$6.7513.3%130.5673
$105.00Jul 170.352.15$1.25144.0%80.7196
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2117.7020.00$18.8512.2%600.88105
$105.00Aug 214.805.30$5.059.9%250.43106
$100.00Aug 212.753.40$3.0821.1%240.30237
$110.00Jul 172.754.70$3.7352.3%160.97131
$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. 13 strikes (avg 1463.2%, max 3304.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21990.6%42.5%2228.1%5264
$120.00Jul 17Aug 21991.1%44.0%2151.6%36466
$100.00Jul 17Aug 21799.0%44.8%1685.4%491
$115.00Jul 17Aug 21478.9%42.8%1018.3%4486
$105.00Jul 17Aug 21352.5%43.7%706.7%21169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 211674.0%49.2%3304.7%3109
$120.00Jul 17Aug 21991.1%44.0%2151.6%--47
$100.00Jul 17Aug 21799.0%44.8%1685.4%24347
$95.00Jul 17Aug 21760.2%46.7%1529.0%20226
$115.00Jul 17Aug 21478.9%42.8%1018.3%4100

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 5.44)

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$0.78$4.22$0.785.41$120.78
$115.00$120.00Aug 21$0.92$4.08$0.924.43$115.92
$105.00$110.00Jul 17$1.22$3.78$1.223.10$106.22
$110.00$115.00Aug 21$1.85$3.15$1.851.70$111.85
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$0.78$4.22$0.785.41$94.22
$100.00$95.00Aug 21$1.28$3.72$1.282.91$98.72
$105.00$100.00Aug 21$1.97$3.03$1.971.54$103.03
$110.00$105.00Aug 21$2.50$2.50$2.501.00$107.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 37.46, avg 4.40)

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$2.40$2.40$2.600.92$107.40
$110.00$115.00Aug 21$1.85$1.85$3.150.59$111.85
$105.00$110.00Jul 17$1.22$1.22$3.780.32$106.22
$115.00$120.00Aug 21$0.92$0.92$4.080.23$115.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Jul 17$4.87$4.87$0.1337.46$110.13
$120.00$115.00Jul 17$4.80$4.80$0.2024.00$115.20
$125.00$120.00Aug 21$4.10$4.10$0.904.56$120.90
$120.00$115.00Aug 21$3.85$3.85$1.153.35$116.15
$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 $2.63, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$0.75990.6%42.5%
$120.00Jul 17Aug 21$1.38991.1%44.0%
$115.00Jul 17Aug 21$2.47478.9%42.8%
$100.00Jul 17Aug 21$3.00799.0%44.8%
$110.00Jul 17Aug 21$4.32233.1%45.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$0.491674.0%49.2%
$120.00Jul 17Aug 21$1.35991.1%44.0%
$95.00Jul 17Aug 21$1.75760.2%46.7%
$115.00Jul 17Aug 21$2.30478.9%42.8%
$100.00Jul 17Aug 21$2.60799.0%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 1.67% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 17$1.25$0.53$1.78$103.22$106.781.67%
$110.00Jul 17$0.03$3.73$3.76$106.24$113.763.53%
$100.00Jul 17$6.75$0.48$7.23$92.77$107.236.79%
$115.00Jul 17$0.03$8.60$8.63$106.37$123.638.10%
$95.00Jul 17$11.75$0.05$11.80$83.20$106.8011.08%
$105.00Aug 21$6.75$5.05$11.80$93.20$116.8011.08%
$110.00Aug 21$4.35$7.55$11.90$98.10$121.9011.18%
$100.00Aug 21$9.75$3.08$12.83$87.17$112.8312.05%
$115.00Aug 21$2.50$10.90$13.40$101.60$128.4012.58%
$120.00Jul 17$0.20$13.40$13.60$106.40$133.6012.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.64% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$100.00Jul 17$0.20$0.48$0.68$99.32$120.68
$120.00$105.00Jul 17$0.20$0.53$0.73$104.27$120.73
$120.00$90.00Jul 17$0.20$0.53$0.73$89.27$120.73
$125.00$90.00Aug 21$0.80$1.02$1.82$88.18$126.82
$120.00$90.00Aug 21$1.58$1.02$2.60$87.40$122.60
$125.00$95.00Aug 21$0.80$1.80$2.60$92.40$127.60
$120.00$95.00Aug 21$1.58$1.80$3.38$91.62$123.38
$115.00$90.00Aug 21$2.50$1.02$3.52$86.48$118.52
$125.00$100.00Aug 21$0.80$3.08$3.88$96.12$128.88
$115.00$95.00Aug 21$2.50$1.80$4.30$90.70$119.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.75, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.13$0.874.75$110.87$124.13
100/105110/115Aug 21$3.82$1.183.24$101.18$113.82
90/95100/105Aug 21$3.78$1.223.10$91.22$103.78
95/100105/110Aug 21$3.68$1.322.79$96.32$108.68
105/110115/120Aug 21$3.42$1.582.16$106.58$118.42
105/110120/125Jul 17$3.35$1.652.03$106.65$123.35
105/110120/125Aug 21$3.28$1.721.91$106.72$123.28
90/95105/110Aug 21$3.18$1.821.75$91.82$108.18
95/100110/115Aug 21$3.13$1.871.67$96.87$113.13
100/105115/120Aug 21$2.89$2.111.37$102.11$117.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 34.71, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.14$4.8634.71
$110.00$115.00$120.00Jul 17$0.17$4.8328.41
$105.00$110.00$115.00Aug 21$0.55$4.458.09
$100.00$105.00$110.00Aug 21$0.60$4.407.33
$110.00$115.00$120.00Aug 21$0.93$4.074.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.25$4.7519.00
$90.00$95.00$100.00Aug 21$0.50$4.509.00
$110.00$115.00$120.00Aug 21$0.50$4.509.00
$100.00$105.00$110.00Aug 21$0.53$4.478.43
$95.00$100.00$105.00Aug 21$0.69$4.316.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.02, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.02$4.98
$110.00$115.001:2Jul 17-$0.03$4.97
$115.00$120.001:2Jul 17-$0.37$4.63
$110.00$115.001:2Aug 21-$0.65$4.35
$115.00$120.001:2Aug 21-$0.66$4.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.24$4.76
$105.00$100.001:2Jul 17-$0.43$4.57
$100.00$95.001:2Aug 21-$0.52$4.48
$95.00$90.001:2Jul 17-$1.01$3.99
$105.00$100.001:2Aug 21-$1.11$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.76%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$4.000.433.3%3.76%7.06%23210
$115.00Aug 21$2.000.308.0%1.88%9.88%1228
$120.00Aug 21$1.350.2112.7%1.27%13.97%36219
$125.00Aug 21$0.600.1217.4%0.56%17.96%5175

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, 195 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 12-18 call last traded $19.15 on 06/22 (now $21.10/$22.30) — try a limit near $21.10. Also watch the $75.00 02-19 call last traded $34.05 on 06/23 (now $33.70/$36.00) — try a limit near $34.05; the $75.00 11-20 call last traded $48.50 on 06/12 (now $32.60/$34.90) — try a limit near $33.75. Most tradeable put: the $120.00 11-20 put last traded $18.95 on 07/09 (now $17.60/$18.50) — try a limit near $18.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$0.35$2.15$1.25$3.45 07/10$1.25–$5.45$1.2596
$105.00Aug 21$6.30$7.20$6.75$7.65 07/10$4.85–$9.10$6.7573
$105.00Nov 20$10.40$12.20$11.30$13.50 07/10$8.60–$13.85$11.3011
$105.00Dec 18$11.40$13.80$12.60$10.70 06/30$9.70–$14.80$11.4019
$105.00Jan 15$12.60$14.00$13.30$11.70 06/29$10.90–$15.55$12.6014
$105.00Feb 19$13.60$15.40$14.50$13.80 06/30$11.60–$17.20$13.805
$105.00May 21$16.00$18.10$17.05$18.10 07/10$14.30–$19.65$17.0512
$105.00Sep 18$7.80$8.80$8.30--$8.30–$8.30—$7.801
$110.00Jul 17$0.00$0.05$0.03$1.05 07/10$0.03–$2.90$0.031.0K
$110.00Aug 21$4.00$4.70$4.35$5.28 07/10$3.08–$7.00$4.35210
$110.00Nov 20$8.90$9.80$9.35$9.15 07/10$6.40–$11.60$9.1567
$110.00Dec 18$9.80$10.80$10.30$11.20 07/10$7.05–$12.55$10.301.2K
$110.00Jan 15$10.00$11.70$10.85$9.60 06/26$8.00–$13.20$10.0036
$110.00Feb 19$11.60$13.10$12.35$12.90 07/01$9.90–$14.60$12.354
$110.00May 21$13.90$15.90$14.90$16.85 07/08$12.90–$17.00$14.9040
$100.00Jul 17$5.60$7.90$6.75$8.75 07/07$3.65–$9.60$6.7548
$100.00Aug 21$9.30$10.20$9.75$10.10 07/09$6.95–$12.55$9.7543
$100.00Nov 20$13.60$14.90$14.25$14.90 07/09$10.70–$16.80$14.2517
$100.00Dec 18$14.20$16.20$15.20$17.60 07/02$12.05–$17.90$15.2052
$100.00Jan 15$14.90$16.80$15.85$14.00 06/29$13.30–$18.50$14.9017
$100.00May 21$18.50$20.70$19.60$21.30 07/10$17.00–$22.55$19.60109
$115.00Jul 17$0.00$0.05$0.03$0.25 07/10$0.03–$1.33$0.03258
$115.00Aug 21$2.00$3.00$2.50$3.52 07/10$2.08–$4.45$2.50228
$115.00Nov 20$7.00$7.80$7.40$7.99 07/09$4.85–$9.30$7.4030
$115.00Dec 18$7.90$8.70$8.30$7.20 06/25$5.90–$10.10$7.9023
$115.00Jan 15$8.60$9.60$9.10$9.84 07/09$7.00–$10.80$9.1038
$115.00Feb 19$9.00$11.10$10.05$12.00 06/18$7.90–$12.20$10.051
$115.00May 21$11.50$13.90$12.70$13.80 07/10$10.30–$14.95$12.7052
$95.00Jul 17$10.60$12.90$11.75$6.50 06/30$6.85–$14.45$10.604
$95.00Aug 21$12.80$14.00$13.40$14.47 07/10$9.90–$16.35$13.405
$95.00Nov 20$16.70$18.10$17.40$20.00 06/17$14.20–$20.00$17.401
$95.00Dec 18$17.20$19.80$18.50$17.55 06/23$15.20–$20.85$17.5530
$95.00Jan 15$17.90$20.10$19.00$19.00 07/02$15.75–$21.45$19.0012
$95.00May 21$22.00$23.60$22.80$20.00 06/25$19.25–$25.25$22.002
$120.00Jul 17$0.00$0.40$0.20$0.15 07/08$0.03–$0.63$0.15247
$120.00Aug 21$1.35$1.80$1.58$2.30 07/10$1.23–$2.85$1.58219
$120.00Nov 20$5.40$6.00$5.70$6.54 07/02$3.65–$7.10$5.7031
$120.00Dec 18$6.20$7.00$6.60$8.00 07/10$4.45–$8.45$6.60103
$120.00Jan 15$7.00$7.90$7.45$8.50 07/02$5.65–$9.05$7.4529
$120.00Feb 19$7.90$9.30$8.60$11.00 07/06$6.65–$10.65$8.6018
$120.00May 21$10.10$12.30$11.20$13.65 06/17$8.95–$12.90$11.206
$90.00Jul 17$15.50$17.90$16.70$12.70 06/30$11.50–$19.25$15.501
$90.00Aug 21$17.00$19.40$18.20$26.40 06/15$13.20–$20.50$18.205
$90.00Dec 18$21.10$22.30$21.70$19.15 06/22$18.15–$24.10$21.1058
$90.00Jan 15$21.20$24.30$22.75$30.59 06/15$18.95–$25.15$22.751
$90.00May 21$24.90$27.50$26.20$26.84 07/08$21.45–$28.50$26.2023
$125.00Jul 17$0.00$0.10$0.05$0.30 07/08$0.03–$0.28$0.0589
$125.00Aug 21$0.60$1.00$0.80$1.39 07/10$0.68–$1.90$0.80175
$125.00Nov 20$4.10$4.80$4.45$5.50 07/07$2.80–$6.25$4.4515
$125.00Dec 18$4.90$5.50$5.20$5.40 07/10$3.23–$6.45$5.2093
$125.00Jan 15$5.40$6.40$5.90$5.00 06/30$4.50–$7.15$5.405
$125.00May 21$8.00$10.60$9.30$11.73 07/06$7.65–$11.25$9.309
$85.00Aug 21$21.40$23.90$22.65$25.40 06/17$17.35–$25.40$22.6511
$85.00Dec 18$24.70$27.30$26.00$29.70 06/17$21.25–$27.95$26.003
$85.00Jan 15$24.70$27.40$26.05$23.30 06/22$22.10–$28.65$24.702
$130.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$0.50$0.03397
$130.00Aug 21$0.45$0.65$0.55$0.90 07/10$0.30–$1.58$0.5592
$130.00Nov 20$3.10$3.70$3.40$2.50 06/26$2.00–$4.45$3.1018
$130.00Dec 18$3.80$4.40$4.10$4.60 07/08$2.60–$5.85$4.10113
$130.00Jan 15$4.20$5.10$4.65$5.10 07/10$3.65–$6.05$4.6512
$130.00May 21$6.60$9.10$7.85$9.70 07/06$6.70–$9.85$7.8517
$80.00Nov 20$28.20$30.60$29.40$38.16 06/16$24.15–$31.55$29.40--
$80.00Dec 18$28.80$31.30$30.05$28.80 06/22$24.90–$32.20$28.808
$80.00Feb 19$29.70$32.70$31.20$30.06 06/23$26.35–$33.50$30.062
$80.00May 21$31.00$35.00$33.00$33.76 07/02$28.05–$35.40$33.006
$135.00Jul 17$0.00$0.05$0.03$0.55 07/08$0.03–$0.57$0.03178
$135.00Aug 21$0.15$0.60$0.38$0.70 07/02$0.25–$0.88$0.3887
$135.00Nov 20$2.20$2.85$2.53$3.60 07/06$1.55–$3.55$2.5336
$135.00Dec 18$2.95$3.50$3.23$3.80 07/02$1.85–$4.15$3.23146
$135.00Jan 15$2.45$4.20$3.33$4.20 07/10$2.80–$4.80$3.3326
$135.00Feb 19$3.40$5.50$4.45$3.80 06/29$3.58–$6.10$3.802
$135.00May 21$6.40$8.10$7.25$10.61 06/16$5.45–$8.50$7.2517
$75.00Jul 17$30.40$32.90$31.65$31.86 07/08$25.30–$34.20$31.651
$75.00Nov 20$32.60$34.90$33.75$48.50 06/12$28.25–$36.05$33.751
$75.00Dec 18$32.20$35.00$33.60$51.25 06/04$28.75–$36.55$33.601
$75.00Feb 19$33.70$36.00$34.85$34.05 06/23$29.95–$37.45$34.052
$75.00May 21$34.50$39.00$36.75$36.00 07/01$31.90–$39.25$36.0015
$140.00Jul 17$0.00$0.05$0.03$0.40 06/29$0.03–$1.08$0.0343
$140.00Aug 21$0.00$0.60$0.30$0.36 07/02$0.18–$0.70$0.30124
$140.00Nov 20$1.45$2.10$1.78$2.15 07/02$1.08–$2.60$1.7858
$140.00Dec 18$2.25$2.60$2.42$2.75 07/10$1.48–$3.45$2.421.2K
$140.00Jan 15$1.65$4.40$3.03$3.30 07/10$2.20–$4.15$3.0362
$140.00Feb 19$2.50$4.80$3.65$3.30 06/29$2.90–$4.90$3.302
$140.00May 21$4.60$6.70$5.65$5.40 06/22$5.25–$7.60$5.402
$70.00Jan 15$36.90$39.90$38.40$39.31 06/18$32.90–$41.10$38.402
$70.00May 21$38.50$41.60$40.05$39.00 06/25$35.45–$43.30$39.006
$145.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.03–$1.08$0.0559
$145.00Aug 21$0.00$2.35$1.18$0.25 06/30$0.13–$1.18$0.25137
$145.00Nov 20$0.75$3.40$2.08$2.15 07/06$0.63–$2.10$2.0820
$145.00Dec 18$1.70$2.50$2.10$2.60 07/02$1.05–$2.40$2.1030
$145.00Jan 15$2.10$2.60$2.35$2.60 07/09$1.35–$3.20$2.3517
$145.00Feb 19$1.85$4.30$3.08$4.60 07/06$2.33–$4.45$3.084
$145.00May 21$4.60$6.10$5.35--$5.35–$5.35—$4.6010
$65.00May 21$42.70$45.70$44.20$47.64 06/17$39.05–$47.30$44.203
$150.00Jul 17$0.00$2.15$1.08$0.17 07/10$0.03–$1.08$0.1739
$150.00Aug 21$0.00$2.30$1.15$0.20 07/08$0.15–$1.15$0.20459
$150.00Nov 20$0.40$3.20$1.80$0.85 06/24$0.50–$1.90$0.8570
$150.00Dec 18$1.15$2.30$1.73$1.80 07/10$0.90–$2.10$1.73125
$150.00Jan 15$1.70$3.50$2.60$2.55 07/10$1.20–$2.60$2.5538
$150.00Feb 19$1.15$3.50$2.33$3.20 07/10$1.80–$3.40$2.3321
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Jul 17$0.00$1.05$0.53$2.00 07/10$0.25–$6.40$0.5387
$105.00Aug 21$4.80$5.30$5.05$5.22 07/10$4.10–$8.85$5.05106
$105.00Nov 20$8.90$9.60$9.25$9.40 07/08$8.30–$12.25$9.2527
$105.00Dec 18$9.80$10.60$10.20$11.31 07/01$9.35–$13.10$10.2029
$105.00Jan 15$9.30$11.20$10.25$10.84 06/23$9.65–$13.40$10.254
$105.00May 21$12.00$14.40$13.20$13.95 07/09$12.45–$16.30$13.201
$110.00Jul 17$2.75$4.70$3.73$5.20 07/10$2.28–$10.15$3.73131
$110.00Aug 21$7.20$7.90$7.55$8.58 07/10$6.65–$12.15$7.5553
$110.00Nov 20$11.40$12.20$11.80$10.95 07/06$11.05–$15.25$11.4015
$110.00Dec 18$12.30$13.20$12.75$13.05 07/10$11.70–$16.60$12.75155
$110.00Jan 15$12.40$13.70$13.05$12.54 07/06$12.05–$16.10$12.5412
$110.00Feb 19$12.80$14.80$13.80$17.50 06/30$13.15–$17.30$13.8011
$110.00May 21$14.50$17.00$15.75$15.75 07/08$14.90–$19.35$15.7513
$110.00Sep 18$8.40$9.30$8.85--$8.85–$8.85—$8.402
$100.00Jul 17$0.00$0.95$0.48$0.35 07/10$0.08–$3.28$0.35110
$100.00Aug 21$2.75$3.40$3.08$3.53 07/10$2.58–$6.70$3.08237
$100.00Nov 20$6.60$7.40$7.00$9.10 06/30$5.95–$9.45$7.0049
$100.00Dec 18$6.30$8.40$7.35$8.20 07/09$7.20–$10.40$7.3550
$100.00Jan 15$7.20$8.90$8.05$10.00 06/30$7.65–$10.70$8.057
$100.00Feb 19$7.90$9.90$8.90$11.13 06/22$8.55–$11.60$8.901
$100.00May 21$9.50$12.10$10.80$11.30 07/08$10.20–$13.85$10.8063
$115.00Jul 17$7.10$10.10$8.60$7.60 07/06$6.40–$15.05$7.608
$115.00Aug 21$10.60$11.20$10.90$11.84 07/10$9.60–$16.15$10.9092
$115.00Nov 20$14.40$15.20$14.80$15.60 07/10$13.40–$18.45$14.8010
$115.00Dec 18$15.20$16.10$15.65$17.85 06/22$14.45–$19.30$15.6533
$115.00Jan 15$15.30$16.70$16.00$9.49 06/10$14.90–$20.00$15.30--
$115.00May 21$17.50$19.90$18.70$17.36 06/17$17.75–$22.25$17.508
$95.00Jul 17$0.00$0.10$0.05$0.25 07/07$0.03–$1.70$0.05160
$95.00Aug 21$1.60$2.00$1.80$2.15 07/09$1.53–$4.35$1.8066
$95.00Nov 20$5.10$5.60$5.35$7.23 06/30$4.75–$7.55$5.3550
$95.00Dec 18$5.70$6.40$6.05$6.00 07/02$5.50–$8.15$6.0021
$95.00Jan 15$5.90$7.00$6.45$8.50 06/25$5.85–$8.45$6.4514
$95.00May 21$7.50$10.00$8.75$9.10 07/02$8.30–$11.55$8.7517
$120.00Jul 17$12.10$14.70$13.40$14.23 07/09$11.15–$20.10$13.4012
$120.00Aug 21$13.60$15.90$14.75$15.87 07/09$13.20–$20.10$14.7535
$120.00Nov 20$17.60$18.50$18.05$18.95 07/09$16.95–$22.30$18.057
$120.00Dec 18$18.40$19.40$18.90$18.99 06/23$17.80–$22.85$18.90280
$120.00May 21$20.50$23.00$21.75--$21.05–$21.75$20.5030
$90.00Jul 17$0.00$1.05$0.53$0.10 07/02$0.08–$0.70$0.1035
$90.00Aug 21$0.85$1.20$1.02$1.02 07/10$0.85–$2.40$1.0274
$90.00Nov 20$3.50$4.10$3.80$3.40 07/06$3.20–$5.35$3.5014
$90.00Dec 18$4.30$4.80$4.55$4.57 07/10$4.05–$6.30$4.55106
$90.00Jan 15$3.70$5.80$4.75$6.75 06/26$4.40–$6.80$4.75194
$90.00May 21$5.70$8.10$6.90$7.99 07/09$6.60–$9.00$6.905
$125.00Jul 17$17.10$19.80$18.45$18.46 07/09$15.65–$24.70$18.453
$125.00Aug 21$17.70$20.00$18.85$20.05 07/09$17.20–$24.90$18.85105
$125.00Nov 20$20.40$22.90$21.65$22.20 07/09$20.20–$26.25$21.6512
$125.00Dec 18$21.40$22.90$22.15$19.90 06/17$21.10–$26.65$21.4078
$125.00Jan 15$21.90$24.20$23.05$25.55 06/22$21.80–$27.80$23.055
$85.00Aug 21$0.35$0.80$0.57$0.80 07/10$0.48–$1.40$0.5711
$85.00Nov 20$1.30$3.10$2.20$3.00 06/23$2.05–$3.83$2.202
$85.00Dec 18$3.10$3.50$3.30$3.10 07/07$2.68–$4.75$3.10311
$85.00Jan 15$2.55$4.30$3.43$4.50 07/01$2.95–$5.40$3.43463
$85.00Feb 19$3.10$5.50$4.30$4.40 07/08$3.63–$5.90$4.3010
$85.00May 21$4.30$7.30$5.80$7.10 06/29$5.15–$7.10$5.8015
$130.00Jul 17$22.10$24.90$23.50$23.46 07/09$20.65–$29.75$23.46--
$130.00Aug 21$23.00$24.90$23.95$24.00 07/09$21.70–$29.60$23.9553
$130.00Nov 20$24.60$26.20$25.40$30.70 06/26$24.05–$30.50$25.4020
$130.00Dec 18$25.50$27.50$26.50$25.94 07/02$24.60–$30.90$25.9430
$130.00Jan 15$25.70$27.30$26.50$27.16 06/18$25.25–$31.20$26.504
$130.00May 21$27.50$29.80$28.65$23.00 06/15$27.80–$33.45$27.505
$80.00Aug 21$0.00$0.40$0.20$0.40 07/08$0.20–$0.98$0.206
$80.00Nov 20$1.40$2.25$1.83$1.85 07/02$1.58–$2.68$1.8320
$80.00Dec 18$1.50$3.70$2.60$3.20 06/29$1.73–$3.30$2.6046
$80.00Jan 15$1.70$4.10$2.90$3.60 06/26$2.15–$3.95$2.906
$80.00Feb 19$2.10$4.90$3.50$3.30 07/08$2.73–$4.30$3.3010
$80.00May 21$2.55$5.20$3.88$5.50 06/25$3.88–$5.45$3.883
$135.00Jul 17$27.10$29.50$28.30$13.30 06/09$26.30–$34.75$27.10--
$135.00Aug 21$27.20$30.00$28.60$30.28 06/23$26.15–$35.15$28.609
$135.00Nov 20$28.50$31.70$30.10$29.99 06/24$28.30–$35.05$29.995
$135.00Dec 18$28.90$31.40$30.15$31.70 06/24$28.75–$35.30$30.1590
$135.00Jan 15$29.70$32.40$31.05$31.91 06/23$29.10–$35.50$31.0511
$135.00May 21$31.50$33.50$32.50$27.60 06/16$31.35–$37.55$31.503
$75.00Jul 17$0.00$2.15$1.08$0.16 06/29$0.18–$1.08$0.162
$75.00Aug 21$0.00$2.20$1.10$0.50 06/29$0.25–$1.33$0.5014
$75.00Nov 20$1.15$1.50$1.33$1.30 07/06$1.05–$2.08$1.3023
$75.00Dec 18$0.25$3.40$1.83$0.60 06/02$1.35–$2.10$0.602
$75.00Jan 15$0.40$3.50$1.95$2.04 06/25$1.65–$2.53$1.9518
$75.00May 21$2.30$5.00$3.65$4.85 06/30$2.45–$4.70$3.658
$140.00Jul 17$32.10$35.30$33.70$13.90 06/01$30.95–$39.55$32.10--
$140.00Aug 21$32.10$35.10$33.60$38.85 06/30$31.05–$39.95$33.602
$140.00Nov 20$33.00$36.20$34.60$33.97 06/18$32.55–$39.85$33.979
$140.00Dec 18$33.30$35.80$34.55$36.10 06/23$32.90–$40.05$34.5572
$70.00Aug 21$0.00$2.15$1.08$0.25 07/02$0.25–$1.25$0.252
$70.00Nov 20$0.70$2.85$1.78$0.75 07/09$0.57–$1.78$0.753
$70.00Dec 18$0.55$3.10$1.83$0.95 07/06$0.80–$1.83$0.9517
$70.00Jan 15$0.00$3.20$1.60$1.50 06/22$1.10–$2.03$1.505
$70.00Feb 19$0.40$3.50$1.95$2.23 06/30$1.50–$2.45$1.952
$70.00May 21$1.95$3.90$2.93$2.66 07/08$2.45–$3.43$2.667
$145.00Jul 17$37.10$40.10$38.60$20.30 06/05$36.00–$44.75$37.10--
$145.00Aug 21$37.00$40.60$38.80$37.84 06/18$35.80–$44.90$37.841
$145.00Nov 20$37.60$40.10$38.85$38.25 06/18$36.85–$45.20$38.2516
$145.00Dec 18$37.80$40.30$39.05$31.34 06/15$37.25–$44.95$37.8051
$145.00May 21$39.50$44.00$41.75$45.50 06/29$39.40–$45.95$41.7518
$65.00Nov 20$0.20$2.55$1.38$0.50 07/06$0.43–$1.48$0.5011
$65.00Dec 18$0.30$2.70$1.50$0.30 06/29$0.38–$1.50$0.307
$65.00Feb 19$0.00$3.20$1.60--$1.60–$1.60—--3
$150.00Jul 17$42.10$45.10$43.60$40.00 06/17$41.00–$49.55$42.10--
$150.00Aug 21$41.50$45.70$43.60$42.60 07/08$41.10–$50.00$42.601
$150.00Nov 20$42.30$45.40$43.85$42.95 06/18$41.25–$50.15$42.95--

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 594
Total Puts 491
Put/Call Ratio 0.83
Net Difference 103

Prior's Put/Call Breakdown

Total Calls 356
Total Puts 186
Put/Call Ratio 0.52
Net Difference 170

Prior 7-Day Put/Call Summary

Total Calls 2,203
Total Puts 1,679
Average Put/Call Ratio 0.89
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