NEW Tour v246
LHX
L3HARRIS TECHNOLOGIE
$290.59 +0.42%
$290.46 (-0.04%)🌙
as of 06/30 06:02 PM
(6/30 15:06) ◀
|
Tuesday, June 30, 2026 (6:02pm)
January 2026
|
▶ (7/1 15:06)
◀ 6/30 18:02 ▶

Option Volume

Detail
ℹ
Current (06/30) 369
Calls: 305 (83%)
Puts: 64 (17%)
Prior (06/29) 738
Calls: 401 (54%)
Puts: 337 (46%)
Current vs Prior -50.00%
Calls: -23.94% (Calls)
Puts: -81.01% (Puts)
Prior 7-Day Total 6,919
Calls: 3,771 (55%)
Puts: 3,148 (45%)
Prior 7-Day Average 988
Calls: 538 (55%)
Puts: 449 (45%)
Current vs Prior 7-Day Avg -62.67%
Calls: -43.38%
Puts: -85.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $225.0K
Calls: $199.6K (89%)
Puts: $25.4K (11%)
Prior (06/29) $397.6K
Calls: $241.4K (61%)
Puts: $156.2K (39%)
Current vs Prior -43.41%
Calls: -17.33%
Puts: -83.72%
Prior 7-Day Total $4.54M
Calls: $2.20M (49%)
Puts: $2.34M (51%)
Prior 7-Day Average $648.8K
Calls: $314.7K (49%)
Puts: $334.1K (51%)
Current vs Prior 7-Day Avg -65.32%
Calls: -36.58%
Puts: -92.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.21
Prior (06/29) 0.84
Current vs Prior -75.03%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -74.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 15,451
Calls: 10,522 (68%)
Puts: 4,929 (32%)
Prior (06/29) 15,267
Calls: 10,391 (68%)
Puts: 4,876 (32%)
Current vs Prior +1.21%
Prior 7-Day Total 92,171
Calls: 63,287 (69%)
Puts: 28,884 (31%)
Prior 7-Day Average 13,167
Calls: 9,041 (69%)
Puts: 4,126 (31%)
Current vs Prior 7-Day Avg +17.34%
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 3.85% | 5.04%3.85% | 5.04%5.04% | 10.77%
Prior 2.44% | 4.51%-- | ---- | --
Current vs Prior -12.28% | -14.53%-- | ---- | --
Prior 7-Day Avg 2.96% | 4.37%-- | ---- | --
Current vs 7-Day Avg -27.71% | -11.74%-- | ---- | --
Prior 7-Day Eod 2.44% | 4.51%-- | ---- | --
Current vs 7-Day Eod -12.28% | -14.53%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.91% | 13.59%
Calls: 14.29% | 13.33%
Puts: 17.54% | 13.86%
Prior 32.72% | 40.64%
Calls: 32.10% | 40.00%
Puts: 33.33% | 41.27%
Current vs Prior -51.38% | -66.56%
Prior 7-Day Avg 50.40% | 38.69%
Calls: 48.12% | 37.39%
Puts: 52.68% | 39.98%
Current vs 7-Day Avg -68.43% | -64.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($199.6K) vs puts ($25.4K). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (305 calls vs 64 puts). P/C ratio dropping 75% - 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 BULLISH
7-Day Avg BEARISH
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 1 of results (avg 6.7%, best 6.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1739.1041.80$40.456.7%--0.9610

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. 13 found (avg delta 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Jul 1717.9020.80$19.3515.0%20.85--
$285.00Jul 179.6011.30$10.4516.3%--0.6430
$287.50Jul 178.109.30$8.7013.8%--0.5833
$290.00Jul 3110.3011.80$11.0513.6%--0.5230
$290.00Jul 176.607.70$7.1515.4%--0.5262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1739.1041.80$40.456.7%--0.9610
$320.00Jul 1728.5031.80$30.1510.9%--0.9365
$315.00Jul 1723.4027.00$25.2014.3%--0.9010
$310.00Jul 1719.8022.40$21.1012.3%--0.8450
$295.00Jul 25.007.80$6.4043.7%10.805

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 249, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 100.251.10$0.68125.0%760.1076
$310.00Jul 171.002.05$1.5368.6%760.16390
$295.00Jul 20.151.15$0.65153.8%160.2215
$295.00Jul 245.607.50$6.5529.0%110.422
$300.00Jul 20.000.70$0.35200.0%80.1025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.100.25$0.1883.3%170.0288
$270.00Jul 171.002.30$1.6578.8%70.1541
$285.00Jul 20.151.15$0.65153.8%40.187
$290.00Jul 175.707.00$6.3520.5%30.48314
$300.00Jul 1010.5013.10$11.8022.0%20.771

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 71.5%, max 202.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 2Jul 3194.2%31.1%202.9%521
$310.00Jul 2Jul 3180.9%31.7%155.4%355
$330.00Jul 2Jul 2487.6%35.3%148.2%--174
$302.50Jul 2Jul 1037.6%27.5%36.9%235
$300.00Jul 2Jul 1733.5%26.6%25.9%8121
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 2Jul 1782.3%33.4%146.3%774
$265.00Jul 10Jul 1743.4%32.0%35.6%170
$280.00Jul 2Aug 736.4%30.6%18.8%--31
$285.00Jul 2Jul 1731.2%27.2%14.6%4152
$290.00Jul 10Jul 1726.2%26.1%0.5%3324

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 40.67, avg 7.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 17$0.25$9.75$0.2539.00$320.25
$305.00$310.00Jul 10$0.17$4.83$0.1728.41$305.17
$315.00$320.00Jul 17$0.23$4.77$0.2320.74$315.23
$315.00$330.00Jul 2$1.07$13.93$1.0713.02$316.07
$295.00$297.50Jul 2$0.27$2.23$0.278.26$295.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.50$265.00Jul 10$0.30$12.20$0.3040.67$277.20
$260.00$250.00Jul 17$0.65$9.35$0.6514.38$259.35
$285.00$280.00Jul 2$0.40$4.60$0.4011.50$284.60
$280.00$270.00Jul 17$1.32$8.68$1.326.58$278.68
$285.00$280.00Jul 17$1.43$3.57$1.432.50$283.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 10.11, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.50$285.00Jul 17$8.90$8.90$3.602.47$281.40
$285.00$287.50Jul 17$1.75$1.75$0.752.33$286.75
$287.50$290.00Jul 17$1.55$1.55$0.951.63$289.05
$290.00$292.50Jul 17$1.20$1.20$1.300.92$291.20
$292.50$297.50Jul 17$2.15$2.15$2.850.75$294.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$295.00Jul 10$4.55$4.55$0.4510.11$295.45
$310.00$300.00Jul 17$8.75$8.75$1.257.00$301.25
$315.00$310.00Jul 17$4.10$4.10$0.904.56$310.90
$300.00$290.00Jul 17$6.00$6.00$4.001.50$294.00
$295.00$285.00Jul 2$5.75$5.75$4.251.35$289.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.04, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 2Jul 17$0.1787.6%33.7%
$302.50Jul 2Jul 10$1.0537.6%27.5%
$300.00Jul 2Jul 10$1.2833.5%26.1%
$305.00Jul 10Jul 17$1.2826.6%28.2%
$295.00Jul 2Jul 10$2.7024.7%27.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 10Jul 17$0.5526.1%26.6%
$270.00Jul 2Jul 17$0.8082.3%33.4%
$295.00Jul 2Jul 10$0.8524.7%27.9%
$290.00Jul 10Jul 17$1.5026.2%26.1%
$280.00Jul 2Jul 17$2.7236.4%28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.43% of stock, avg 6.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 2$0.65$6.40$7.05$287.95$302.052.43%
$295.00Jul 10$3.35$7.25$10.60$284.40$305.603.65%
$300.00Jul 10$1.63$11.80$13.43$286.57$313.434.62%
$290.00Jul 17$7.15$6.35$13.50$276.50$303.504.65%
$287.50Jul 17$8.70$5.45$14.15$273.35$301.654.87%
$285.00Jul 17$10.45$4.40$14.85$270.15$299.855.11%
$300.00Jul 17$2.98$12.35$15.33$284.67$315.335.28%
$310.00Jul 17$1.53$21.10$22.63$287.37$332.637.79%
$315.00Jul 17$0.83$25.20$26.03$288.97$341.038.96%
$320.00Jul 17$0.60$30.15$30.75$289.25$350.7510.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 57 found (cheapest 0.22% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$280.00Jul 2$0.38$0.25$0.63$279.37$298.13
$295.00$280.00Jul 2$0.65$0.25$0.90$279.10$295.90
$297.50$285.00Jul 2$0.38$0.65$1.03$283.97$298.53
$297.50$270.00Jul 2$0.38$0.85$1.23$268.77$298.73
$295.00$285.00Jul 2$0.65$0.65$1.30$283.70$296.30
$295.00$270.00Jul 2$0.65$0.85$1.50$268.50$296.50
$310.00$280.00Jul 2$1.25$0.25$1.50$278.50$311.50
$315.00$280.00Jul 2$1.25$0.25$1.50$278.50$316.50
$310.00$265.00Jul 10$0.68$0.95$1.63$263.37$311.63
$292.50$280.00Jul 2$1.42$0.25$1.67$278.33$294.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 16.86, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/300305/310Jul 10$4.72$0.2816.86$295.28$309.72
285/288290/292Jul 17$2.25$0.259.00$285.25$292.25
300/310315/320Jul 17$8.98$1.028.80$301.02$323.98
268/270290/292Jul 17$2.12$0.385.58$267.88$292.12
268/270272/285Jul 17$9.82$2.683.66$260.18$282.32
250/260272/285Jul 17$9.55$2.953.24$250.45$282.05
285/288298/300Jul 17$1.87$0.632.97$285.63$299.37
280/285292/298Jul 17$3.58$1.422.52$281.42$296.08
268/270298/300Jul 17$1.74$0.762.29$268.26$299.24
288/290298/300Jul 17$1.72$0.782.21$288.28$299.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 39.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.25$9.7539.00
$305.00$310.00$315.00Jul 10$0.24$4.7619.83
$300.00$305.00$310.00Jul 17$0.25$4.7519.00
$285.00$287.50$290.00Jul 17$0.20$2.3011.50
$310.00$315.00$320.00Jul 17$0.47$4.539.64
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Jul 17$1.32$8.686.58
$310.00$315.00$320.00Jul 17$0.85$4.154.88
$265.00$277.50$290.00Jul 10$3.30$9.202.79
$290.00$300.00$310.00Jul 17$2.75$7.252.64
$265.00$267.50$270.00Jul 17$1.02$1.481.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.65, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$272.50$285.001:2Jul 17-$1.55$10.95
$320.00$330.001:2Jul 17-$0.10$9.90
$330.00$340.001:2Jul 17-$0.35$9.65
$315.00$325.001:2Jul 10-$0.95$9.05
$302.50$310.001:2Jul 2-$2.22$5.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$277.50$265.001:2Jul 10-$0.65$11.85
$280.00$270.001:2Jul 17-$0.33$9.67
$300.00$290.001:2Jul 17-$0.35$9.65
$280.00$270.001:2Jul 2-$1.45$8.55
$250.00$240.001:2Jul 17-$1.52$8.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 1.93%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Jul 24$5.600.421.5%1.93%3.44%112
$292.50Jul 17$5.400.460.7%1.86%2.52%--177
$297.50Jul 17$3.400.352.4%1.17%3.55%121
$310.00Jul 31$3.100.256.7%1.07%7.75%31
$295.00Jul 10$2.700.371.5%0.93%2.45%14
$300.00Jul 17$2.450.293.2%0.84%4.08%--96
$315.00Jul 31$2.150.208.4%0.74%9.14%53
$305.00Jul 17$1.650.225.0%0.57%5.53%--59
$300.00Jul 10$1.200.233.2%0.41%3.65%26
$302.50Jul 10$1.050.194.1%0.36%4.46%--11

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, 187 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 $62.00/$65.00) — try a limit near $63.50. Also watch the $280.00 01-21 call last traded $55.00 on 06/23 (now $51.00/$54.50) — try a limit near $52.75; the $260.00 01-15 call last traded $41.95 on 06/22 (now $43.80/$46.90) — try a limit near $43.80. Most tradeable put: the $320.00 01-15 put last traded $44.80 on 06/22 (now $40.00/$42.90) — try a limit near $41.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 2$2.25$3.60$2.93$4.70 06/25$2.60–$24.65$2.931
$290.00Jul 17$6.60$7.70$7.15$10.10 06/26$6.90–$26.95$7.1562
$290.00Jul 31$10.30$11.80$11.05$13.54 06/26$10.15–$29.20$11.0530
$290.00Aug 21$13.00$14.60$13.80$13.90 06/25$13.15–$32.20$13.809
$290.00Sep 18$15.10$17.90$16.50$15.50 06/22$15.95–$33.65$15.5022
$290.00Nov 20$21.70$25.30$23.50$22.49 06/22$21.80–$40.35$22.495
$290.00Jan 15$26.40$29.60$28.00$31.00 06/25$25.50–$44.00$28.0024
$290.00Feb 19$28.80$31.80$30.30$33.20 06/23$27.75–$33.60$30.3013
$290.00Jan 21$46.00$49.50$47.75$49.25 06/26$45.60–$63.25$47.75109
$290.00Jul 10$5.00$5.90$5.45--$5.45–$5.45—$5.001
$292.50Jul 2$0.55$2.30$1.42$5.91 06/26$1.42–$22.40$1.425
$292.50Jul 10$3.80$5.00$4.40$7.10 06/26$4.40–$8.10$4.407
$292.50Jul 17$5.40$6.50$5.95$8.00 06/25$5.95–$9.60$5.95177
$287.50Jul 10$6.40$7.40$6.90$10.30 06/23$6.75–$10.90$6.904
$287.50Jul 17$8.10$9.30$8.70$11.87 06/26$7.90–$12.80$8.7033
$295.00Jul 2$0.15$1.15$0.65$3.35 06/26$0.65–$20.45$0.6515
$295.00Jul 10$2.70$4.00$3.35$7.50 06/24$3.35–$21.45$3.354
$295.00Jul 17$4.30$5.70$5.00$7.50 06/26$5.00–$8.35$5.006
$295.00Jul 24$5.60$7.50$6.55$6.94 06/22$6.35–$24.00$6.552
$295.00Jul 31$7.90$10.00$8.95$12.30 06/24$8.05–$25.60$8.952
$285.00Jul 2$4.20$7.10$5.65$6.50 06/22$5.55–$29.15$5.651
$285.00Jul 17$9.60$11.30$10.45--$10.45–$10.45—$9.6030
$285.00Jul 24$11.00$12.60$11.80--$11.80–$11.80—$11.001
$297.50Jul 2$0.00$0.75$0.38$1.96 06/26$0.38–$18.10$0.384
$297.50Jul 17$3.40$4.20$3.80$6.30 06/26$3.80–$7.35$3.8021
$282.50Jul 2$7.20$9.10$8.15$7.80 06/22$7.45–$13.00$7.801
$282.50Jul 10$8.60$10.90$9.75$9.90 06/22$9.35–$14.65$9.753
$300.00Jul 2$0.00$0.70$0.35$0.89 06/26$0.35–$16.15$0.3525
$300.00Jul 10$1.20$2.05$1.63$4.15 06/23$1.63–$17.90$1.636
$300.00Jul 17$2.45$3.50$2.98$5.84 06/26$2.98–$19.40$2.9896
$300.00Jul 31$5.90$7.60$6.75$9.60 06/23$6.35–$22.25$6.757
$300.00Aug 21$8.20$10.00$9.10$11.60 06/26$9.10–$25.45$9.10121
$300.00Sep 18$11.30$13.20$12.25$15.10 06/24$11.90–$27.00$12.2528
$300.00Nov 20$17.20$19.60$18.40$21.70 06/23$17.10–$34.10$18.4050
$300.00Jan 15$21.90$24.70$23.30$24.87 06/23$21.05–$37.95$23.30542
$300.00Feb 19$24.00$27.40$25.70$28.73 06/24$23.85–$28.75$25.701
$300.00Jan 21$41.50$45.50$43.50$44.70 06/18$41.00–$58.00$43.5086
$280.00Aug 21$18.80$20.50$19.65$26.00 06/18$18.15–$39.85$19.655
$280.00Nov 20$27.30$30.30$28.80$40.43 05/13$26.70–$47.05$28.803
$280.00Jan 15$31.40$34.40$32.90$42.11 06/08$30.25–$50.45$32.90239
$280.00Feb 19$34.00$38.00$36.00$32.80 06/22$32.85–$39.20$34.0012
$280.00Jan 21$51.00$54.50$52.75$55.00 06/23$50.25–$69.00$52.7520
$302.50Jul 2$0.00$0.55$0.28$0.70 06/26$0.28–$13.95$0.2824
$302.50Jul 10$1.05$1.60$1.33$3.50 06/26$1.33–$4.15$1.3311
$302.50Jul 17$2.15$2.95$2.55$4.60 06/23$2.55–$5.30$2.557
$305.00Jul 2$0.00$2.70$1.35$1.07 06/26$0.38–$13.00$1.075
$305.00Jul 10$0.45$1.25$0.85$3.00 06/23$0.85–$14.55$0.857
$305.00Jul 17$1.65$2.60$2.13$4.15 06/26$2.13–$4.55$2.1359
$305.00Jul 24$2.55$4.30$3.43$4.00 06/22$3.28–$17.60$3.439
$305.00Jul 31$4.40$5.80$5.10$9.00 06/26$4.95–$18.95$5.101
$305.00Aug 7$5.10$7.20$6.15$7.20 06/26$6.15–$6.90$6.154
$275.00Aug 7$19.50$23.60$21.55$24.10 06/25$20.70–$22.70$21.55--
$307.50Jul 2$0.00$2.70$1.35$1.35 06/23$0.40–$9.90$1.352
$307.50Jul 17$0.75$2.00$1.38$3.78 06/24$1.38–$3.70$1.381
$310.00Jul 2$0.00$2.50$1.25$0.65 06/26$0.38–$10.15$0.6554
$310.00Jul 10$0.25$1.10$0.68$0.75 06/25$0.68–$11.65$0.6876
$310.00Jul 17$1.00$2.05$1.53$2.14 06/26$1.53–$13.20$1.53390
$310.00Jul 24$1.65$3.40$2.53$2.76 06/22$2.38–$14.75$2.531
$310.00Aug 21$5.00$6.50$5.75$7.60 06/26$5.75–$19.60$5.75128
$310.00Sep 18$7.80$9.60$8.70$8.80 06/25$8.35–$20.45$8.70146
$310.00Nov 20$13.20$15.90$14.55$18.60 06/26$13.50–$28.75$14.55178
$310.00Jan 15$17.50$20.10$18.80$21.96 06/25$17.45–$32.30$18.8078
$310.00Jan 21$37.00$41.50$39.25$47.25 06/15$37.25–$52.75$39.2551
$310.00Jul 31$3.10$4.60$3.85--$3.85–$3.85—$3.101
$270.00Aug 21$25.10$28.10$26.60$44.60 06/16$24.60–$48.15$26.609
$270.00Nov 20$33.20$36.70$34.95$49.60 06/04$32.60–$54.35$34.9516
$270.00Jan 15$37.20$40.50$38.85$35.81 06/22$36.05–$57.35$37.2022
$270.00Jan 21$56.50$60.00$58.25--$55.25–$74.75$56.5020
$270.00Sep 18$27.60$30.40$29.00--$29.00–$29.00—$27.601
$312.50Jul 10$0.05$1.50$0.78$1.20 06/23$0.75–$1.90$0.785
$315.00Jul 2$0.00$2.50$1.25$0.55 06/24$0.45–$7.85$0.5518
$315.00Jul 10$0.00$1.50$0.75$0.89 06/22$0.75–$9.40$0.7511
$315.00Jul 17$0.30$1.35$0.83$1.21 06/26$0.83–$2.15$0.8313
$315.00Jul 31$2.15$3.30$2.72$4.27 06/26$2.60–$13.45$2.723
$320.00Jul 2$0.00$1.70$0.85$1.80 06/16$0.75–$5.90$0.851
$320.00Jul 10$0.00$2.50$1.25$6.59 06/17$0.75–$7.40$1.251
$320.00Jul 17$0.25$0.95$0.60$0.97 06/26$0.60–$8.45$0.60339
$320.00Jul 24$0.65$2.70$1.68$2.10 06/23$1.68–$10.05$1.687
$320.00Aug 21$3.10$4.30$3.70$4.37 06/26$3.70–$14.80$3.7089
$320.00Sep 18$4.40$6.70$5.55$8.00 06/24$5.55–$15.65$5.5538
$320.00Nov 20$10.30$12.60$11.45$11.00 06/25$10.85–$23.65$11.0046
$320.00Jan 15$14.00$17.20$15.60$14.00 06/22$14.15–$27.75$14.0036
$320.00Feb 19$16.20$19.60$17.90$17.60 06/23$16.50–$20.15$17.601
$320.00Jan 21$33.50$37.50$35.50$43.38 06/10$33.50–$48.00$35.5010
$260.00Aug 21$33.00$36.00$34.50--$32.10–$57.10$33.003
$260.00Nov 20$40.30$43.50$41.90$55.90 06/04$38.90–$62.00$41.907
$260.00Jan 15$43.80$46.90$45.35$41.95 06/22$42.15–$64.70$43.809
$260.00Jan 21$62.00$65.00$63.50$66.72 06/25$60.75–$81.25$63.5014
$260.00Feb 19$46.50$49.60$48.05--$48.05–$48.05—$46.501
$322.50Jul 2$0.00$1.90$0.95$0.89 06/22$0.35–$3.05$0.895
$325.00Jul 2$0.00$1.70$0.85$1.05 06/15$0.50–$5.00$0.858
$325.00Jul 10$0.00$1.70$0.85$0.40 06/26$0.75–$6.00$0.40101
$325.00Jul 24$0.00$2.70$1.35$0.95 06/25$1.30–$7.90$0.956
$325.00Jul 31$0.00$2.25$1.13$2.11 06/23$1.13–$9.20$1.131
$330.00Jul 2$0.00$0.35$0.18$0.85 06/24$0.13–$3.95$0.1824
$330.00Jul 10$0.00$2.50$1.25$1.36 06/15$0.75–$4.60$1.253
$330.00Jul 17$0.00$0.70$0.35$0.75 06/26$0.20–$5.45$0.35118
$330.00Jul 24$0.00$1.90$0.95$3.00 06/15$0.95–$6.10$0.95150
$330.00Aug 21$1.75$2.90$2.33$3.60 06/26$2.20–$10.85$2.33192
$330.00Sep 18$3.10$6.40$4.75$5.00 06/24$3.95–$11.70$4.7557
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 2$1.20$2.75$1.98$4.64 06/23$1.60–$8.10$1.981
$290.00Jul 10$4.40$5.30$4.85$4.32 06/26$1.55–$9.55$4.4010
$290.00Jul 17$5.70$7.00$6.35$5.31 06/26$2.17–$10.75$5.70314
$290.00Jul 24$7.30$9.40$8.35$10.15 06/24$2.95–$12.55$8.355
$290.00Aug 21$11.10$13.00$12.05$12.40 06/26$6.00–$15.75$12.05216
$290.00Sep 18$14.00$16.30$15.15$17.00 06/25$8.25–$18.40$15.1512
$290.00Nov 20$19.20$21.80$20.50$23.40 06/22$12.60–$23.50$20.5012
$290.00Jan 15$22.00$25.30$23.65$23.80 06/26$15.05–$25.95$23.6564
$290.00Feb 19$23.50$26.60$25.05$23.00 06/18$23.80–$27.25$23.501
$290.00Jan 21$35.00$39.00$37.00$40.56 06/23$27.25–$38.75$37.0014
$292.50Jul 2$2.45$4.10$3.28$6.10 06/23$1.60–$10.30$3.281
$292.50Jul 10$4.90$6.60$5.75$7.20 06/24$5.75–$11.10$5.752
$287.50Jul 10$3.30$4.20$3.75$4.10 06/26$3.75–$8.15$3.751
$287.50Jul 17$5.00$5.90$5.45$5.90 06/23$5.15–$9.45$5.4584
$295.00Jul 2$5.00$7.80$6.40$6.30 06/23$1.70–$11.70$6.305
$295.00Jul 17$8.60$9.70$9.15$7.80 06/26$8.95–$13.80$8.609
$295.00Jul 24$9.80$12.00$10.90$7.71 06/15$3.63–$15.45$9.807
$295.00Jul 10$6.40$8.10$7.25--$7.25–$7.25—$6.401
$285.00Jul 2$0.15$1.15$0.65$2.25 06/26$0.65–$5.40$0.657
$285.00Jul 10$2.45$3.30$2.88$3.30 06/26$1.73–$6.90$2.882
$285.00Jul 17$3.90$4.90$4.40$4.17 06/26$4.40–$7.85$4.17145
$285.00Jul 24$5.10$7.30$6.20$10.10 06/22$2.70–$10.10$6.201
$285.00Jul 31$7.00$8.70$7.85$9.09 06/25$2.55–$10.85$7.85--
$297.50Jul 2$7.10$9.70$8.40$10.57 06/23$1.60–$13.80$8.401
$297.50Jul 17$9.40$11.30$10.35$9.10 06/26$10.35–$15.80$9.403
$282.50Jul 10$2.00$2.55$2.28$2.60 06/26$2.28–$5.90$2.283
$282.50Jul 17$2.95$4.10$3.53$4.26 06/25$3.53–$6.95$3.531
$282.50Jul 2$0.00$0.75$0.38--$0.38–$0.38—--1
$300.00Jul 2$8.50$11.70$10.10$12.47 06/25$2.17–$15.90$10.102
$300.00Jul 10$10.50$13.10$11.80$7.20 05/29$3.18–$16.70$10.501
$300.00Jul 17$11.70$13.00$12.35$15.80 06/25$4.15–$17.10$12.3572
$300.00Jul 24$13.00$15.50$14.25$18.88 06/22$5.05–$18.75$14.251
$300.00Jul 31$13.30$16.50$14.90$14.50 06/18$6.15–$19.75$14.501
$300.00Aug 21$16.50$18.50$17.50$15.61 06/26$9.00–$21.55$16.50197
$300.00Sep 18$19.90$22.40$21.15$19.02 06/26$11.40–$24.65$19.9020
$300.00Nov 20$24.30$27.10$25.70$24.60 06/23$16.10–$29.10$24.6042
$300.00Jan 15$27.20$30.50$28.85$29.27 06/26$18.80–$31.50$28.85389
$300.00Feb 19$29.00$31.80$30.40$29.36 06/26$28.80–$33.05$29.362
$300.00Jan 21$40.00$44.00$42.00$40.90 06/18$32.00–$44.25$40.9016
$280.00Jul 2$0.00$0.50$0.25$0.83 06/26$0.25–$3.33$0.2515
$280.00Jul 10$1.30$1.95$1.63$2.10 06/26$1.63–$4.95$1.632
$280.00Jul 17$2.55$3.40$2.97$2.70 06/26$1.85–$6.00$2.7026
$280.00Jul 24$3.40$5.50$4.45$7.83 06/22$2.07–$7.90$4.451
$280.00Aug 7$5.90$7.50$6.70$7.10 06/25$6.70–$7.80$6.7016
$280.00Aug 21$7.20$8.70$7.95$8.35 06/26$4.10–$10.85$7.95111
$280.00Sep 18$9.80$11.90$10.85$12.50 06/25$5.95–$13.90$10.853
$280.00Nov 20$14.80$17.20$16.00$10.60 06/11$9.45–$18.50$14.8027
$280.00Jan 15$17.60$20.80$19.20$18.59 06/26$12.10–$20.90$18.59304
$280.00Feb 19$19.00$22.00$20.50$22.00 06/22$19.30–$22.60$20.5012
$280.00Jan 21$30.00$34.50$32.25$28.50 05/05$24.00–$33.75$30.0025
$302.50Jul 2$10.80$14.30$12.55$14.59 06/23$2.22–$18.05$12.552
$277.50Jul 2$0.00$2.70$1.35$0.54 06/26$0.33–$2.73$0.542
$277.50Jul 10$1.00$1.50$1.25$1.78 06/26$1.08–$4.05$1.2511
$277.50Jul 17$2.00$2.80$2.40$3.70 06/23$2.30–$5.20$2.407
$305.00Jul 2$14.10$16.70$15.40$2.48 06/17$3.38–$20.15$14.101
$305.00Jul 31$17.00$20.70$18.85$23.75 06/22$8.05–$23.65$18.853
$275.00Jul 2$0.00$2.90$1.45$0.35 06/26$0.23–$2.40$0.356
$275.00Jul 10$0.55$1.15$0.85$3.30 06/22$0.85–$3.25$0.851
$275.00Jul 24$2.30$4.20$3.25$5.50 06/22$1.55–$6.05$3.25118
$310.00Jul 2$19.10$21.70$20.40$8.37 06/18$5.05–$25.00$19.10--
$310.00Jul 17$19.80$22.40$21.10$25.98 06/22$7.35–$25.95$21.1050
$310.00Jul 24$19.80$23.00$21.40$18.27 06/26$8.60–$26.55$19.805
$310.00Aug 21$23.10$25.10$24.10$24.50 06/24$13.05–$28.65$24.1077
$310.00Nov 20$30.40$33.90$32.15$34.83 06/22$20.55–$35.30$32.159
$310.00Jan 15$33.50$36.50$35.00$25.60 06/11$23.25–$37.95$33.5033
$310.00Jan 21$45.50$49.50$47.50$39.80 05/04$36.15–$49.40$45.5013
$270.00Jul 2$0.00$1.70$0.85$1.35 06/22$0.23–$2.40$0.8533
$270.00Jul 17$1.00$2.30$1.65$2.00 06/25$0.57–$3.15$1.6541
$270.00Jul 24$1.45$3.30$2.38$2.80 06/25$1.15–$4.60$2.383
$270.00Jul 31$1.25$4.00$2.63$5.50 06/22$1.80–$5.60$2.632
$270.00Aug 21$4.00$5.70$4.85$5.11 06/24$2.60–$7.30$4.8552
$270.00Sep 18$6.70$8.40$7.55$7.78 06/26$3.60–$10.00$7.55266
$270.00Nov 20$10.70$13.30$12.00$11.90 06/26$7.15–$14.10$11.908
$270.00Jan 15$13.80$16.90$15.35$16.21 06/25$9.20–$16.70$15.3562
$270.00Jan 21$25.50$30.00$27.75$28.84 06/22$20.00–$29.25$27.7513
$315.00Jul 17$23.40$27.00$25.20$22.33 06/23$22.70–$30.45$23.4010
$315.00Jul 31$25.30$28.50$26.90$16.39 06/12$12.50–$31.20$25.302
$265.00Jul 10$0.00$1.90$0.95$1.50 06/22$0.38–$2.40$0.9520
$265.00Jul 17$0.45$1.20$0.83$1.07 06/26$0.83–$2.20$0.8350
$265.00Jul 24$0.85$2.40$1.63$1.87 06/25$1.55–$2.90$1.631
$265.00Jul 31$0.20$3.90$2.05$3.03 06/24$1.70–$4.20$2.055
$320.00Jul 17$28.50$31.80$30.15$30.80 06/24$12.90–$35.10$30.1565
$320.00Jul 24$28.40$32.00$30.20$35.00 06/22$13.85–$34.85$30.201
$320.00Aug 21$31.10$33.90$32.50$31.00 06/18$17.85–$37.05$31.1022
$320.00Sep 18$33.00$36.00$34.50$33.11 06/24$20.65–$38.85$33.116
$320.00Nov 20$37.30$40.30$38.80$25.55 06/17$25.55–$42.35$37.3012
$320.00Jan 15$40.00$42.90$41.45$44.80 06/22$27.95–$44.35$41.4536
$320.00Jan 21$51.50$55.50$53.50$47.00 06/15$41.50–$55.25$51.5035
$260.00Jul 2$0.00$2.85$1.43$0.23 06/24$0.18–$2.40$0.231
$260.00Jul 17$0.20$1.45$0.83$0.88 06/25$0.53–$2.65$0.8310
$260.00Jul 24$0.55$2.40$1.48$2.07 06/23$1.33–$2.20$1.482
$260.00Aug 21$1.90$3.80$2.85$3.10 06/25$1.70–$4.85$2.8547
$260.00Sep 18$4.20$5.70$4.95$5.03 06/26$2.55–$6.90$4.956
$260.00Nov 20$8.90$10.10$9.50$9.28 06/24$4.90–$10.75$9.2827
$260.00Jan 15$10.10$13.40$11.75$12.57 06/25$6.70–$13.35$11.7562
$260.00Jan 21$21.50$26.50$24.00$21.70 05/05$17.50–$25.25$21.7013
$255.00Jul 31$0.00$2.70$1.35$0.70 06/16$1.35–$2.40$0.701
$330.00Jul 17$39.10$41.80$40.45--$40.45–$40.45—$39.1010
$330.00Aug 21$39.60$42.50$41.05--$41.05–$41.05—$39.6036
$330.00Nov 20$44.50$47.90$46.20--$46.20–$46.20—$44.502

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 305
Total Puts 64
Put/Call Ratio 0.21
Net Difference 241

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,771
Total Puts 3,148
Average Put/Call Ratio 0.82
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