NEW Tour v244
LHX
L3HARRIS TECHNOLOGIE
$289.38 -0.64%
$289.00 (-0.13%)🌙
as of 06/29 06:02 PM
(6/26 EOD) ◀
|
Monday, June 29, 2026 (6:02pm)
January 2026
|
◀ 6/29 18:02 ▶

Option Volume

Detail
ℹ
Current (06/29) 738
Calls: 401 (54%)
Puts: 337 (46%)
Prior (06/26) 531
Calls: 351 (66%)
Puts: 180 (34%)
Current vs Prior +38.98%
Calls: +14.25% (Calls)
Puts: +87.22% (Puts)
Prior 7-Day Total 6,870
Calls: 3,923 (57%)
Puts: 2,947 (43%)
Prior 7-Day Average 981
Calls: 560 (57%)
Puts: 421 (43%)
Current vs Prior 7-Day Avg -24.80%
Calls: -28.45%
Puts: -19.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29) $397.6K
Calls: $241.4K (61%)
Puts: $156.2K (39%)
Prior (06/26) $313.8K
Calls: $173.5K (55%)
Puts: $140.3K (45%)
Current vs Prior +26.70%
Calls: +39.12%
Puts: +11.34%
Prior 7-Day Total $4.68M
Calls: $2.40M (51%)
Puts: $2.28M (49%)
Prior 7-Day Average $668.1K
Calls: $342.4K (51%)
Puts: $325.6K (49%)
Current vs Prior 7-Day Avg -40.49%
Calls: -29.51%
Puts: -52.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 0.84
Prior (06/26) 0.51
Current vs Prior +63.88%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +14.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/29) 15,267
Calls: 10,391 (68%)
Puts: 4,876 (32%)
Prior (06/26) 15,902
Calls: 10,823 (68%)
Puts: 5,079 (32%)
Current vs Prior -3.99%
Prior 7-Day Total 92,105
Calls: 63,311 (69%)
Puts: 28,794 (31%)
Prior 7-Day Average 13,157
Calls: 9,044 (69%)
Puts: 4,113 (31%)
Current vs Prior 7-Day Avg +16.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.51% | 5.34%4.51% | 5.34%5.34% | 11.01%
Prior 3.28% | 4.55%-- | ---- | --
Current vs Prior -25.70% | -0.87%-- | ---- | --
Prior 7-Day Avg 2.87% | 4.26%-- | ---- | --
Current vs 7-Day Avg -14.97% | +5.95%-- | ---- | --
Prior 7-Day Eod 3.28% | 4.55%-- | ---- | --
Current vs 7-Day Eod -25.70% | -0.87%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.72% | 40.64%
Calls: 32.10% | 40.00%
Puts: 33.33% | 41.27%
Prior 54.05% | 41.50%
Calls: 59.57% | 41.27%
Puts: 48.54% | 41.73%
Current vs Prior -39.46% | -2.07%
Prior 7-Day Avg 49.38% | 35.56%
Calls: 48.13% | 34.22%
Puts: 50.63% | 36.90%
Current vs 7-Day Avg -33.74% | +14.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($241.4K). P/C ratio rising 64% - increased hedging/bearish positioning. Call-heavy open interest (10,391 calls vs 4,876 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 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 1 of results (avg 7.3%, best 7.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1739.4042.40$40.907.3%--0.9710

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. 15 found (avg delta 0.70, highest 0.97)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 178.3010.50$9.4023.4%300.61--
$285.00Jul 2410.0012.90$11.4525.3%10.59--
$287.50Jul 176.809.00$7.9027.8%300.5533
$290.00Jul 319.1012.40$10.7530.7%--0.5130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1739.4042.40$40.907.3%--0.9710
$320.00Jul 1729.2032.60$30.9011.0%--0.9365
$315.00Jul 1724.8027.80$26.3011.4%--0.8810
$302.50Jul 212.0015.10$13.5522.9%10.872
$310.00Jul 1720.0023.20$21.6014.8%--0.8450

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 225, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 20.250.50$0.3865.8%300.108
$285.00Jul 178.3010.50$9.4023.4%300.61--
$287.50Jul 176.809.00$7.9027.8%300.5533
$310.00Jul 170.802.50$1.65103.0%70.16386
$295.00Jul 173.906.90$5.4055.6%20.394
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 20.000.45$0.23195.7%220.0433
$265.00Jul 100.200.55$0.3892.1%200.061
$270.00Jul 171.101.70$1.4042.9%200.1421
$285.00Jul 316.0010.20$8.1051.9%150.4215
$277.50Jul 100.052.10$1.08189.8%50.1710

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 37.4%, max 115.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 2Jul 1770.0%32.4%115.8%229
$330.00Jul 2Jul 2470.2%35.2%99.2%--174
$310.00Jul 2Jul 3150.8%30.1%68.8%154
$302.50Jul 2Jul 1044.3%29.9%48.3%--35
$295.00Jul 2Jul 2432.2%29.7%8.5%217
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 2Jul 2445.9%30.9%48.3%2436
$282.50Jul 2Jul 1029.1%24.5%19.0%32
$275.00Jul 2Jul 2435.8%31.1%15.1%5120
$280.00Jul 2Aug 733.7%29.3%15.0%229
$285.00Jul 2Jul 3132.5%29.8%9.3%1621

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 28.41, avg 7.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$315.00Jul 10$0.17$4.83$0.1728.41$310.17
$320.00$330.00Jul 17$0.40$9.60$0.4024.00$320.40
$315.00$330.00Jul 2$0.62$14.38$0.6223.19$315.62
$302.50$310.00Jul 2$0.37$7.13$0.3719.27$302.87
$302.50$310.00Jul 10$0.55$6.95$0.5512.64$303.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.35$9.65$0.3527.57$259.65
$282.50$280.00Jul 2$0.12$2.38$0.1219.83$282.38
$277.50$265.00Jul 10$0.70$11.80$0.7016.86$276.80
$270.00$265.00Jul 17$0.32$4.68$0.3214.63$269.68
$280.00$275.00Jul 2$0.40$4.60$0.4011.50$279.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 15.67, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$287.50Jul 17$1.50$1.50$1.001.50$286.50
$285.00$295.00Jul 24$5.10$5.10$4.901.04$290.10
$300.00$302.50Jul 10$1.25$1.25$1.251.00$301.25
$297.50$300.00Jul 17$1.17$1.17$1.330.88$298.67
$295.00$297.50Jul 17$1.05$1.05$1.450.72$296.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$310.00Jul 17$4.70$4.70$0.3015.67$310.30
$320.00$315.00Jul 17$4.60$4.60$0.4011.50$315.40
$302.50$297.50Jul 2$4.35$4.35$0.656.69$298.15
$300.00$295.00Jul 17$3.85$3.85$1.153.35$296.15
$310.00$300.00Jul 17$7.55$7.55$2.453.08$302.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.68, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 2Jul 17$0.0770.2%30.7%
$310.00Jul 2Jul 10$0.5750.8%34.0%
$302.50Jul 2Jul 10$0.7544.3%29.9%
$305.00Jul 17Jul 24$1.0029.9%29.5%
$290.00Jul 10Jul 17$1.7029.4%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Jul 10Jul 17$0.7031.4%32.1%
$260.00Jul 17Jul 24$0.8031.2%33.5%
$295.00Jul 10Jul 17$1.0530.3%31.4%
$270.00Jul 2Jul 17$1.1745.9%29.3%
$290.00Jul 10Jul 17$1.2529.4%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.97% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 10$5.20$6.30$11.50$278.50$301.503.97%
$287.50Jul 17$7.90$6.00$13.90$273.60$301.404.80%
$285.00Jul 17$9.40$4.70$14.10$270.90$299.104.87%
$302.50Jul 2$0.75$13.55$14.30$288.20$316.804.94%
$290.00Jul 17$6.90$7.55$14.45$275.55$304.454.99%
$295.00Jul 17$5.40$10.20$15.60$279.40$310.605.39%
$300.00Jul 17$3.18$14.05$17.23$282.77$317.235.95%
$310.00Jul 17$1.65$21.60$23.25$286.75$333.258.03%
$315.00Jul 17$1.20$26.30$27.50$287.50$342.509.50%
$320.00Jul 17$0.60$30.90$31.50$288.50$351.5010.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.21% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$275.00Jul 2$0.38$0.23$0.61$274.39$300.61
$310.00$275.00Jul 2$0.38$0.23$0.61$274.39$310.61
$302.50$275.00Jul 2$0.75$0.23$0.98$274.02$303.48
$315.00$275.00Jul 2$0.75$0.23$0.98$274.02$315.98
$300.00$280.00Jul 2$0.38$0.63$1.01$278.99$301.01
$310.00$280.00Jul 2$0.38$0.63$1.01$278.99$311.01
$300.00$282.50Jul 2$0.38$0.75$1.13$281.37$301.13
$310.00$282.50Jul 2$0.38$0.75$1.13$281.37$311.13
$315.00$265.00Jul 10$0.78$0.38$1.16$263.84$316.16
$310.00$265.00Jul 10$0.95$0.38$1.33$263.67$311.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 15.67, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/288295/298Jul 17$2.35$0.1515.67$285.15$297.35
295/300305/308Jul 17$4.53$0.479.64$295.47$309.53
288/290292/295Jul 17$2.25$0.259.00$287.75$294.75
288/290305/308Jul 17$2.23$0.278.26$287.77$307.23
295/300315/320Jul 17$4.45$0.558.09$295.55$319.45
295/300310/315Jul 17$4.30$0.706.14$295.70$314.30
278/280285/288Jul 17$2.11$0.395.41$277.89$287.11
285/288290/292Jul 17$2.10$0.405.25$285.40$292.10
290/295300/302Jul 10$4.10$0.904.56$290.90$304.10
285/288292/295Jul 17$2.00$0.504.00$285.50$294.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$292.50$295.00Jul 17$0.10$2.4024.00
$320.00$330.00$340.00Jul 17$0.50$9.5019.00
$290.00$300.00$310.00Jul 31$0.68$9.3213.71
$287.50$290.00$292.50Jul 17$0.20$2.3011.50
$285.00$287.50$290.00Jul 17$0.50$2.004.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Jul 17$0.50$9.5019.00
$270.00$275.00$280.00Jul 2$0.40$4.6011.50
$285.00$287.50$290.00Jul 17$0.25$2.259.00
$290.00$295.00$300.00Jul 17$1.20$3.803.17
$280.00$282.50$285.00Jul 2$0.78$1.722.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.13, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$305.001:2Jul 24-$0.21$9.79
$290.00$300.001:2Jul 10-$0.30$9.70
$330.00$340.001:2Jul 17-$0.40$9.60
$315.00$325.001:2Jul 10-$0.72$9.28
$285.00$295.001:2Jul 24-$1.25$8.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Jul 24-$0.13$9.87
$250.00$240.001:2Jul 17-$0.48$9.52
$277.50$270.001:2Jul 17-$0.08$7.42
$275.00$270.001:2Jul 2-$0.23$4.77
$270.00$265.001:2Jul 17-$0.76$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 3.14%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Jul 31$9.100.510.2%3.14%3.36%--30
$290.00Jul 17$5.500.490.2%1.90%2.11%162
$295.00Jul 24$5.500.411.9%1.90%3.84%11
$300.00Jul 31$5.400.373.7%1.87%5.54%16
$292.50Jul 17$4.900.441.1%1.69%2.77%--177
$290.00Jul 10$4.200.470.2%1.45%1.67%1--
$295.00Jul 17$3.900.391.9%1.35%3.29%24
$297.50Jul 17$3.100.342.8%1.07%3.88%--21
$300.00Jul 17$2.650.293.7%0.92%4.59%--96
$310.00Jul 31$2.650.237.1%0.92%8.04%1--

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 671 vol/day, 191 traded recently)

LHX averages only 671 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 $260.00 01-21 call last traded $66.72 on 06/25 (now $61.50/$64.40) — try a limit near $62.95. Also watch the $250.00 11-20 call last traded $49.14 on 06/24 (now $47.40/$49.70) — try a limit near $48.55; the $260.00 01-15 call last traded $41.95 on 06/22 (now $43.90/$46.20) — try a limit near $43.90. Most tradeable put: the $270.00 11-20 put last traded $11.90 on 06/26 (now $11.90/$12.80) — try a limit near $11.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 2$1.70$3.50$2.60$4.70 06/25$2.60–$24.65$2.601
$290.00Jul 17$5.50$8.30$6.90$10.10 06/26$6.90–$26.95$6.9062
$290.00Jul 31$9.10$12.40$10.75$13.54 06/26$10.15–$29.20$10.7530
$290.00Aug 21$12.70$14.40$13.55$13.90 06/25$13.15–$32.20$13.559
$290.00Sep 18$15.40$18.30$16.85$15.50 06/22$15.95–$33.65$15.5022
$290.00Nov 20$21.90$25.00$23.45$22.49 06/22$21.80–$40.35$22.495
$290.00Jan 15$26.10$28.30$27.20$31.00 06/25$25.50–$44.00$27.2023
$290.00Feb 19$28.50$31.50$30.00$33.20 06/23$27.75–$33.60$30.0012
$290.00Jan 21$45.60$49.00$47.30$49.25 06/26$45.60–$63.25$47.30109
$287.50Jul 10$5.40$8.10$6.75$10.30 06/23$6.75–$10.90$6.754
$287.50Jul 17$6.80$9.00$7.90$11.87 06/26$7.90–$12.80$7.9033
$292.50Jul 2$1.30$2.50$1.90$5.91 06/26$1.90–$22.40$1.905
$292.50Jul 10$2.90$6.00$4.45$7.10 06/26$4.45–$8.10$4.457
$292.50Jul 17$4.90$7.30$6.10$8.00 06/25$6.10–$9.60$6.10177
$285.00Jul 2$4.30$6.80$5.55$6.50 06/22$5.55–$29.15$5.551
$295.00Jul 2$0.75$1.70$1.23$3.35 06/26$1.23–$20.45$1.2316
$295.00Jul 10$2.55$4.30$3.43$7.50 06/24$3.43–$21.45$3.434
$295.00Jul 17$3.90$6.90$5.40$7.50 06/26$5.15–$8.35$5.404
$295.00Jul 24$5.50$7.20$6.35$6.94 06/22$6.35–$24.00$6.351
$295.00Jul 31$7.40$10.00$8.70$12.30 06/24$8.05–$25.60$8.702
$282.50Jul 2$6.20$8.70$7.45$7.80 06/22$7.45–$13.00$7.451
$282.50Jul 10$8.20$10.50$9.35$9.90 06/22$9.35–$14.65$9.353
$297.50Jul 2$0.35$1.55$0.95$1.96 06/26$0.95–$18.10$0.954
$297.50Jul 17$3.10$5.60$4.35$6.30 06/26$4.30–$7.35$4.3521
$280.00Aug 21$17.80$20.60$19.20$26.00 06/18$18.15–$39.85$19.205
$280.00Nov 20$26.80$30.00$28.40$40.43 05/13$26.70–$47.05$28.403
$280.00Jan 15$31.00$34.70$32.85$42.11 06/08$30.25–$50.45$32.85238
$280.00Feb 19$33.50$36.40$34.95$32.80 06/22$32.85–$39.20$33.5012
$280.00Jan 21$50.50$54.40$52.45$55.00 06/23$50.25–$69.00$52.4520
$300.00Jul 2$0.25$0.50$0.38$0.89 06/26$0.38–$16.60$0.388
$300.00Jul 10$1.20$4.30$2.75$4.15 06/23$2.53–$17.90$2.755
$300.00Jul 17$2.65$3.70$3.18$5.84 06/26$3.18–$19.40$3.1896
$300.00Jul 31$5.40$8.00$6.70$9.60 06/23$6.35–$22.25$6.706
$300.00Aug 21$8.50$10.10$9.30$11.60 06/26$9.15–$25.45$9.30121
$300.00Sep 18$10.60$14.40$12.50$15.10 06/24$11.90–$27.00$12.5017
$300.00Nov 20$17.30$20.40$18.85$21.70 06/23$17.10–$34.10$18.8549
$300.00Jan 15$21.00$25.00$23.00$24.87 06/23$21.05–$37.95$23.00542
$300.00Feb 19$23.60$26.80$25.20$28.73 06/24$23.85–$28.75$25.201
$300.00Jan 21$41.00$45.50$43.25$44.70 06/18$41.00–$58.00$43.2586
$302.50Jul 2$0.00$1.50$0.75$0.70 06/26$0.73–$13.95$0.7024
$302.50Jul 10$0.05$2.95$1.50$3.50 06/26$1.50–$4.15$1.5011
$302.50Jul 17$1.40$4.20$2.80$4.60 06/23$2.80–$5.30$2.807
$275.00Aug 7$19.40$22.00$20.70$24.10 06/25$20.70–$22.70$20.70--
$305.00Jul 2$0.00$0.75$0.38$1.07 06/26$0.38–$13.60$0.385
$305.00Jul 10$0.30$2.10$1.20$3.00 06/23$1.20–$14.80$1.207
$305.00Jul 17$0.55$4.00$2.28$4.15 06/26$2.28–$4.55$2.2859
$305.00Jul 24$2.55$4.00$3.28$4.00 06/22$3.28–$17.60$3.288
$305.00Jul 31$3.90$6.50$5.20$9.00 06/26$4.95–$18.95$5.201
$305.00Aug 7$4.80$7.50$6.15$7.20 06/26$6.15–$6.90$6.154
$307.50Jul 2$0.00$0.80$0.40$1.35 06/23$0.40–$9.90$0.402
$307.50Jul 17$0.90$2.30$1.60$3.78 06/24$1.60–$3.70$1.601
$270.00Aug 21$24.60$26.90$25.75$44.60 06/16$24.60–$48.15$25.758
$270.00Nov 20$33.50$35.60$34.55$49.60 06/04$32.60–$54.35$34.5516
$270.00Jan 15$36.80$40.20$38.50$35.81 06/22$36.05–$57.35$36.8022
$270.00Jan 21$55.50$59.00$57.25--$55.25–$74.75$55.5020
$310.00Jul 2$0.00$0.75$0.38$0.65 06/26$0.38–$10.60$0.3854
$310.00Jul 10$0.05$1.85$0.95$0.75 06/25$0.95–$12.45$0.7576
$310.00Jul 17$0.80$2.50$1.65$2.14 06/26$1.65–$13.20$1.65386
$310.00Jul 24$1.55$3.20$2.38$2.76 06/22$2.38–$14.75$2.381
$310.00Aug 21$5.20$6.80$6.00$7.60 06/26$6.00–$19.60$6.00128
$310.00Sep 18$8.00$10.70$9.35$8.80 06/25$8.35–$20.45$8.80135
$310.00Nov 20$13.80$16.30$15.05$18.60 06/26$13.50–$28.75$15.05164
$310.00Jan 15$17.40$20.60$19.00$21.96 06/25$17.45–$32.30$19.0078
$310.00Jan 21$37.00$41.00$39.00$47.25 06/15$37.25–$52.75$39.0051
$312.50Jul 10$0.00$1.50$0.75$1.20 06/23$0.75–$1.90$0.755
$315.00Jul 2$0.00$1.50$0.75$0.55 06/24$0.45–$8.40$0.5518
$315.00Jul 10$0.00$1.55$0.78$0.89 06/22$0.75–$10.15$0.7811
$315.00Jul 17$0.45$1.95$1.20$1.21 06/26$1.20–$2.15$1.2011
$315.00Jul 31$1.45$4.50$2.98$4.27 06/26$2.60–$13.45$2.983
$260.00Aug 21$32.50$35.40$33.95--$32.10–$57.10$32.504
$260.00Nov 20$40.00$42.40$41.20$55.90 06/04$38.90–$62.00$41.207
$260.00Jan 15$43.90$46.20$45.05$41.95 06/22$42.15–$64.70$43.909
$260.00Jan 21$61.50$64.40$62.95$66.72 06/25$60.75–$81.25$62.9513
$320.00Jul 2$0.00$1.50$0.75$1.80 06/16$0.75–$6.95$0.751
$320.00Jul 10$0.00$1.70$0.85$6.59 06/17$0.75–$8.20$0.851
$320.00Jul 17$0.25$0.95$0.60$0.97 06/26$0.60–$8.85$0.60339
$320.00Jul 24$0.05$3.40$1.73$2.10 06/23$1.73–$10.05$1.737
$320.00Aug 21$3.20$4.20$3.70$4.37 06/26$3.70–$14.80$3.7089
$320.00Sep 18$5.30$6.80$6.05$8.00 06/24$5.90–$15.65$6.059
$320.00Nov 20$10.20$13.50$11.85$11.00 06/25$10.85–$23.65$11.0046
$320.00Jan 15$13.60$17.40$15.50$14.00 06/22$14.15–$27.75$14.0036
$320.00Feb 19$16.00$20.00$18.00$17.60 06/23$16.50–$20.15$17.601
$320.00Jan 21$33.00$37.50$35.25$43.38 06/10$33.50–$48.00$35.2510
$322.50Jul 2$0.00$1.50$0.75$0.89 06/22$0.35–$3.05$0.755
$325.00Jul 2$0.00$1.00$0.50$1.05 06/15$0.50–$5.45$0.508
$325.00Jul 10$0.00$1.50$0.75$0.40 06/26$0.75–$6.45$0.40101
$325.00Jul 24$0.00$3.20$1.60$0.95 06/25$1.30–$7.90$0.956
$325.00Jul 31$0.10$3.80$1.95$2.11 06/23$1.90–$9.20$1.951
$250.00Aug 21$41.40$44.40$42.90$42.45 06/25$40.15–$66.45$42.455
$250.00Nov 20$47.40$49.70$48.55$49.14 06/24$46.05–$70.45$48.5511
$250.00Jan 15$50.40$53.80$52.10$68.10 06/04$49.05–$72.80$52.1034
$250.00Feb 19$53.00$55.40$54.20--$54.20–$54.20—$53.001
$250.00Jan 21$67.00$70.50$68.75--$68.75–$68.75—$67.0017
$330.00Jul 2$0.00$0.25$0.13$0.85 06/24$0.13–$4.05$0.1324
$330.00Jul 10$0.00$1.70$0.85$1.36 06/15$0.75–$5.15$0.853
$330.00Jul 17$0.00$0.40$0.20$0.75 06/26$0.20–$5.65$0.20118
$330.00Jul 24$0.00$1.90$0.95$3.00 06/15$0.95–$6.10$0.95150
$330.00Aug 21$1.90$2.50$2.20$3.60 06/26$2.20–$10.85$2.20192
$330.00Sep 18$3.50$4.90$4.20$5.00 06/24$3.95–$11.70$4.2056
$330.00Nov 20$8.10$9.70$8.90$8.40 06/22$8.20–$19.40$8.4038
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 2$2.35$4.30$3.33$4.64 06/23$1.60–$8.10$3.331
$290.00Jul 10$5.10$7.50$6.30$4.32 06/26$1.55–$9.55$5.1010
$290.00Jul 17$6.60$8.50$7.55$5.31 06/26$2.17–$10.75$6.60315
$290.00Jul 24$8.00$10.20$9.10$10.15 06/24$2.95–$12.55$9.105
$290.00Aug 21$11.20$14.10$12.65$12.40 06/26$6.00–$15.75$12.40216
$290.00Sep 18$16.00$17.30$16.65$17.00 06/25$8.25–$18.40$16.656
$290.00Nov 20$20.40$22.30$21.35$23.40 06/22$12.60–$23.50$21.3512
$290.00Jan 15$22.60$26.20$24.40$23.80 06/26$15.05–$25.95$23.8064
$290.00Feb 19$24.00$27.30$25.65$23.00 06/18$23.80–$27.25$24.001
$290.00Jan 21$35.50$39.50$37.50$40.56 06/23$27.25–$38.75$37.5014
$287.50Jul 10$3.50$5.70$4.60$4.10 06/26$4.40–$8.15$4.101
$287.50Jul 17$4.50$7.50$6.00$5.90 06/23$5.15–$9.45$5.9084
$292.50Jul 2$3.80$6.80$5.30$6.10 06/23$1.60–$10.30$5.301
$292.50Jul 10$6.40$9.00$7.70$7.20 06/24$6.90–$11.10$7.202
$285.00Jul 2$1.15$2.15$1.65$2.25 06/26$1.55–$5.40$1.656
$285.00Jul 10$2.30$4.90$3.60$3.30 06/26$1.73–$6.90$3.302
$285.00Jul 17$3.20$6.20$4.70$4.17 06/26$4.55–$7.85$4.17145
$285.00Jul 24$5.90$7.90$6.90$10.10 06/22$2.70–$10.10$6.901
$285.00Jul 31$6.00$10.20$8.10$9.09 06/25$2.55–$10.85$8.1015
$295.00Jul 2$6.20$8.70$7.45$6.30 06/23$1.70–$11.70$6.305
$295.00Jul 17$8.90$11.50$10.20$7.80 06/26$8.95–$13.80$8.904
$295.00Jul 24$10.70$12.90$11.80$7.71 06/15$3.63–$15.45$10.707
$282.50Jul 10$1.25$3.50$2.38$2.60 06/26$2.38–$5.90$2.382
$282.50Jul 17$3.10$4.90$4.00$4.26 06/25$3.70–$6.95$4.001
$297.50Jul 2$7.70$10.70$9.20$10.57 06/23$1.60–$13.80$9.201
$297.50Jul 17$10.60$13.50$12.05$9.10 06/26$10.35–$15.80$10.603
$280.00Jul 2$0.05$1.20$0.63$0.83 06/26$0.63–$3.33$0.6314
$280.00Jul 10$1.50$2.80$2.15$2.10 06/26$1.63–$4.95$2.102
$280.00Jul 17$2.65$4.00$3.33$2.70 06/26$1.85–$6.00$2.7025
$280.00Jul 24$4.00$5.90$4.95$7.83 06/22$2.07–$7.90$4.951
$280.00Aug 7$5.50$8.00$6.75$7.10 06/25$6.75–$7.80$6.7515
$280.00Aug 21$7.30$9.40$8.35$8.35 06/26$4.10–$10.85$8.3593
$280.00Sep 18$11.20$12.70$11.95$12.50 06/25$5.95–$13.90$11.953
$280.00Nov 20$15.90$17.50$16.70$10.60 06/11$9.45–$18.50$15.9024
$280.00Jan 15$17.50$21.50$19.50$18.59 06/26$12.10–$20.90$18.59304
$280.00Feb 19$19.00$22.80$20.90$22.00 06/22$19.30–$22.60$20.9012
$280.00Jan 21$30.50$35.00$32.75$28.50 05/05$24.00–$33.75$30.5025
$300.00Jul 2$9.70$12.20$10.95$12.47 06/25$2.17–$15.90$10.952
$300.00Jul 10$10.90$13.90$12.40$7.20 05/29$3.18–$16.70$10.901
$300.00Jul 17$12.80$15.30$14.05$15.80 06/25$4.15–$17.10$14.0573
$300.00Jul 24$13.80$16.50$15.15$18.88 06/22$5.05–$18.75$15.151
$300.00Jul 31$15.10$18.00$16.55$14.50 06/18$6.15–$19.75$15.101
$300.00Aug 21$17.50$19.60$18.55$15.61 06/26$9.00–$21.55$17.50197
$300.00Sep 18$20.20$23.50$21.85$19.02 06/26$11.40–$24.65$20.2020
$300.00Nov 20$25.60$27.90$26.75$24.60 06/23$16.10–$29.10$25.6042
$300.00Jan 15$27.60$31.20$29.40$29.27 06/26$18.80–$31.50$29.27389
$300.00Feb 19$29.00$32.60$30.80$29.36 06/26$28.80–$33.05$29.362
$300.00Jan 21$40.00$44.50$42.25$40.90 06/18$32.00–$44.25$40.9016
$277.50Jul 2$0.00$0.65$0.33$0.54 06/26$0.33–$2.73$0.332
$277.50Jul 10$0.05$2.10$1.08$1.78 06/26$1.08–$4.05$1.0810
$277.50Jul 17$1.15$4.30$2.72$3.70 06/23$2.30–$5.20$2.724
$302.50Jul 2$12.00$15.10$13.55$14.59 06/23$2.22–$18.05$13.552
$275.00Jul 2$0.05$0.40$0.23$0.35 06/26$0.23–$2.40$0.232
$275.00Jul 10$0.40$1.65$1.02$3.30 06/22$1.02–$3.25$1.021
$275.00Jul 24$3.00$4.60$3.80$5.50 06/22$1.55–$6.05$3.80118
$305.00Jul 2$14.50$17.50$16.00$2.48 06/17$3.38–$20.15$14.501
$305.00Jul 31$18.70$21.50$20.10$23.75 06/22$8.05–$23.65$20.103
$270.00Jul 2$0.00$0.45$0.23$1.35 06/22$0.23–$2.40$0.2333
$270.00Jul 17$1.10$1.70$1.40$2.00 06/25$0.57–$3.15$1.4021
$270.00Jul 24$1.95$3.10$2.53$2.80 06/25$1.15–$4.60$2.533
$270.00Jul 31$1.35$5.20$3.28$5.50 06/22$1.80–$5.60$3.282
$270.00Aug 21$3.10$6.40$4.75$5.11 06/24$2.60–$7.30$4.75137
$270.00Sep 18$7.60$8.90$8.25$7.78 06/26$3.60–$10.00$7.78266
$270.00Nov 20$11.90$12.80$12.35$11.90 06/26$7.15–$14.10$11.908
$270.00Jan 15$13.70$17.50$15.60$16.21 06/25$9.20–$16.70$15.6062
$270.00Jan 21$26.10$30.00$28.05$28.84 06/22$20.00–$29.25$28.0513
$310.00Jul 2$19.40$22.40$20.90$8.37 06/18$5.05–$25.00$19.404
$310.00Jul 17$20.00$23.20$21.60$25.98 06/22$7.35–$25.95$21.6050
$310.00Jul 24$20.80$23.80$22.30$18.27 06/26$8.60–$26.55$20.805
$310.00Aug 21$23.80$26.20$25.00$24.50 06/24$13.05–$28.65$24.5077
$310.00Nov 20$31.40$34.00$32.70$34.83 06/22$20.55–$35.30$32.7012
$310.00Jan 15$33.60$36.40$35.00$25.60 06/11$23.25–$37.95$33.6033
$310.00Jan 21$45.50$50.00$47.75$39.80 05/04$36.15–$49.40$45.5013
$265.00Jul 10$0.20$0.55$0.38$1.50 06/22$0.38–$2.40$0.381
$265.00Jul 17$0.05$2.10$1.08$1.07 06/26$1.08–$2.20$1.0750
$265.00Jul 24$0.60$3.20$1.90$1.87 06/25$1.55–$2.90$1.871
$265.00Jul 31$0.60$4.10$2.35$3.03 06/24$1.70–$4.20$2.355
$315.00Jul 17$24.80$27.80$26.30$22.33 06/23$22.70–$30.45$24.8010
$315.00Jul 31$25.70$29.00$27.35$16.39 06/12$12.50–$31.20$25.702
$260.00Jul 2$0.00$0.35$0.18$0.23 06/24$0.18–$2.40$0.181
$260.00Jul 17$0.10$0.95$0.53$0.88 06/25$0.53–$2.65$0.5310
$260.00Jul 24$0.60$2.05$1.33$2.07 06/23$1.33–$2.20$1.332
$260.00Aug 21$2.95$3.60$3.28$3.10 06/25$1.70–$4.85$3.1047
$260.00Sep 18$4.90$6.00$5.45$5.03 06/26$2.55–$6.90$5.035
$260.00Nov 20$7.80$9.90$8.85$9.28 06/24$4.90–$10.75$8.8525
$260.00Jan 15$11.50$12.80$12.15$12.57 06/25$6.70–$13.35$12.1564
$260.00Jan 21$22.00$26.00$24.00$21.70 05/05$17.50–$25.25$22.0013
$320.00Jul 17$29.20$32.60$30.90$30.80 06/24$12.90–$35.10$30.8065
$320.00Jul 24$29.50$32.80$31.15$35.00 06/22$13.85–$34.85$31.151
$320.00Aug 21$31.60$34.50$33.05$31.00 06/18$17.85–$37.05$31.6022
$320.00Sep 18$34.30$37.00$35.65$33.11 06/24$20.65–$38.85$34.306
$320.00Nov 20$37.90$41.00$39.45$25.55 06/17$25.55–$42.35$37.9012
$320.00Jan 15$40.00$43.10$41.55$44.80 06/22$27.95–$44.35$41.5536
$320.00Jan 21$51.50$56.00$53.75$47.00 06/15$41.50–$55.25$51.5035
$255.00Jul 31$0.00$3.60$1.80$0.70 06/16$1.38–$2.40$0.701
$250.00Jul 2$0.00$1.50$0.75--$0.75–$0.75—--1
$250.00Jul 17$0.10$0.25$0.18--$0.18–$0.18—$0.1088
$250.00Aug 21$1.70$2.25$1.98--$1.98–$1.98—$1.7025
$250.00Nov 20$6.30$8.00$7.15--$7.15–$7.15—$6.3045
$250.00Jan 15$7.80$10.90$9.35--$9.35–$9.35—$7.8036

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 401
Total Puts 337
Put/Call Ratio 0.84
Net Difference 64

Prior's Put/Call Breakdown

Total Calls 351
Total Puts 180
Put/Call Ratio 0.51
Net Difference 171

Prior 7-Day Put/Call Summary

Total Calls 3,923
Total Puts 2,947
Average Put/Call Ratio 0.74
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