NEW Tour v251
LHX
L3HARRIS TECHNOLOGIE
$292.23 +0.56%
$294.30 (+0.71%)🌙
as of 07/01 06:02 PM
(7/1 15:06) ◀
|
Wednesday, July 1, 2026 (6:02pm)
January 2026
|
▶
◀ 7/1 18:02

Option Volume

Detail
ℹ
Current (07/01) 590
Calls: 256 (43%)
Puts: 334 (57%)
Prior (06/30) 369
Calls: 305 (83%)
Puts: 64 (17%)
Current vs Prior +59.89%
Calls: -16.07% (Calls)
Puts: +421.88% (Puts)
Prior 7-Day Total 5,254
Calls: 3,432 (65%)
Puts: 1,822 (35%)
Prior 7-Day Average 750
Calls: 490 (65%)
Puts: 260 (35%)
Current vs Prior 7-Day Avg -21.39%
Calls: -47.79%
Puts: +28.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $478.5K
Calls: $155.9K (33%)
Puts: $322.7K (67%)
Prior (06/30) $225.0K
Calls: $199.6K (89%)
Puts: $25.4K (11%)
Current vs Prior +112.69%
Calls: -21.90%
Puts: +1168.88%
Prior 7-Day Total $3.37M
Calls: $1.87M (55%)
Puts: $1.50M (45%)
Prior 7-Day Average $482.0K
Calls: $267.5K (55%)
Puts: $214.5K (45%)
Current vs Prior 7-Day Avg -0.72%
Calls: -41.73%
Puts: +50.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.30
Prior (06/30) 0.21
Current vs Prior +521.77%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +140.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 15,553
Calls: 10,594 (68%)
Puts: 4,959 (32%)
Prior (06/30) 15,451
Calls: 10,522 (68%)
Puts: 4,929 (32%)
Current vs Prior +0.66%
Prior 7-Day Total 92,359
Calls: 63,370 (69%)
Puts: 28,989 (31%)
Prior 7-Day Average 13,194
Calls: 9,052 (69%)
Puts: 4,141 (31%)
Current vs Prior 7-Day Avg +17.88%
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 3.82% | 5.05%3.82% | 5.05%5.05% | 10.74%
Prior 2.14% | 3.85%-- | ---- | --
Current vs Prior -17.85% | -1.01%-- | ---- | --
Prior 7-Day Avg 2.76% | 4.26%-- | ---- | --
Current vs 7-Day Avg -36.29% | -10.46%-- | ---- | --
Prior 7-Day Eod 2.14% | 3.85%-- | ---- | --
Current vs 7-Day Eod -17.85% | -1.01%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.44% | 17.57%
Calls: 24.12% | 21.36%
Puts: 18.75% | 13.79%
Prior 15.91% | 13.59%
Calls: 14.29% | 13.33%
Puts: 17.54% | 13.86%
Current vs Prior +34.76% | +29.29%
Prior 7-Day Avg 47.93% | 36.21%
Calls: 45.03% | 33.73%
Puts: 50.84% | 38.69%
Current vs 7-Day Avg -55.27% | -51.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($322.7K). Massive premium surge with dollar volume up 113% vs prior. Above-average activity with volume up 60% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 179.109.90$9.508.4%--0.6433
PUTS (0)
No puts meet the criteria

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. 19 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 1710.6013.20$11.9021.8%--0.6930
$287.50Jul 106.708.90$7.8028.2%10.694
$287.50Jul 179.109.90$9.508.4%--0.6433
$292.50Jul 21.554.30$2.9393.9%30.617
$290.00Jul 105.907.50$6.7023.9%10.601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 21.754.10$2.9380.2%11.005
$320.00Jul 1725.6029.50$27.5514.2%--0.9465
$315.00Jul 1720.8024.10$22.4514.7%--0.8610
$310.00Jul 1716.7019.60$18.1516.0%--0.8550
$302.50Jul 1711.2013.20$12.2016.4%40.72--

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 271, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Jul 102.453.40$2.9332.4%590.36--
$300.00Jul 20.052.40$1.22192.6%60.2425
$300.00Jul 172.854.30$3.5840.5%50.3496
$305.00Jul 171.152.75$1.9582.1%50.2259
$335.00Jul 170.000.20$0.10200.0%50.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 20.751.25$1.0050.0%440.281
$290.00Jul 317.008.80$7.9022.8%300.43--
$287.50Jul 101.802.95$2.3848.3%140.321
$280.00Jul 171.152.35$1.7568.6%100.2026
$285.00Jul 172.803.90$3.3532.8%60.31145

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 149.8%, max 383.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 2Jul 24174.9%39.4%343.7%--174
$315.00Jul 2Jul 17113.8%31.7%259.4%--31
$310.00Jul 2Jul 3188.4%31.0%185.4%258
$300.00Jul 2Jul 3158.2%30.7%89.2%732
$325.00Jul 10Jul 3155.6%31.5%76.6%1102
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 2Jul 24148.3%30.7%383.9%136
$280.00Jul 2Aug 776.3%28.7%165.5%131
$282.50Jul 2Jul 1747.9%24.9%92.0%32
$290.00Jul 2Aug 741.2%28.8%42.9%451

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 54.56, avg 6.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 17$0.30$9.70$0.3032.33$320.30
$302.50$310.00Jul 10$0.40$7.10$0.4017.75$302.90
$320.00$325.00Jul 31$0.40$4.60$0.4011.50$320.40
$310.00$320.00Jul 24$0.94$9.06$0.949.64$310.94
$305.00$310.00Jul 17$0.65$4.35$0.656.69$305.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.18$9.82$0.1854.56$259.82
$265.00$260.00Jul 17$0.17$4.83$0.1728.41$264.83
$277.50$265.00Jul 10$0.57$11.93$0.5720.93$276.93
$270.00$265.00Jul 17$0.25$4.75$0.2519.00$269.75
$280.00$277.50Jul 10$0.25$2.25$0.259.00$279.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 6.14, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$292.50$295.00Jul 2$2.00$2.00$0.504.00$294.50
$290.00$292.50Jul 17$1.75$1.75$0.752.33$291.75
$290.00$292.50Jul 10$1.70$1.70$0.802.13$291.70
$292.50$295.00Jul 10$1.30$1.30$1.201.08$293.80
$290.00$295.00Jul 31$2.35$2.35$2.650.89$292.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$310.00Jul 17$4.30$4.30$0.706.14$310.70
$310.00$302.50Jul 17$5.95$5.95$1.553.84$304.05
$302.50$300.00Jul 17$1.85$1.85$0.652.85$300.65
$297.50$295.00Jul 10$1.75$1.75$0.752.33$295.75
$300.00$295.00Jul 17$2.85$2.85$2.151.33$297.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.43, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$315.00Jul 2Jul 10$0.10113.8%39.1%
$310.00Jul 2Jul 10$0.2388.4%32.2%
$325.00Jul 10Jul 31$0.2555.6%31.5%
$300.00Jul 2Jul 10$0.7658.2%25.6%
$320.00Jul 17Jul 24$1.0827.6%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Jul 10Jul 17$0.3232.2%30.3%
$280.00Jul 2Jul 10$0.4076.3%27.5%
$285.00Jul 10Jul 17$1.4726.6%26.7%
$287.50Jul 10Jul 17$1.5725.1%25.4%
$282.50Jul 2Jul 17$2.1047.9%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.32% of stock, avg 5.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 2$0.93$2.93$3.86$291.14$298.861.32%
$295.00Jul 10$3.70$6.10$9.80$285.20$304.803.35%
$287.50Jul 10$7.80$2.38$10.18$277.32$297.683.48%
$290.00Jul 10$6.70$3.80$10.50$279.50$300.503.59%
$297.50Jul 10$2.93$7.85$10.78$286.72$308.283.69%
$287.50Jul 17$9.50$3.95$13.45$274.05$300.954.60%
$290.00Jul 17$8.50$5.20$13.70$276.30$303.704.69%
$300.00Jul 17$3.58$10.35$13.93$286.07$313.934.77%
$285.00Jul 17$11.90$3.35$15.25$269.75$300.255.22%
$310.00Jul 17$1.30$18.15$19.45$290.55$329.456.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.31% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$282.50Jul 2$0.75$0.15$0.90$281.60$310.90
$295.00$282.50Jul 2$0.93$0.15$1.08$281.42$296.08
$315.00$282.50Jul 2$0.95$0.15$1.10$281.40$316.10
$310.00$280.00Jul 2$0.75$0.55$1.30$278.70$311.30
$330.00$282.50Jul 2$1.20$0.15$1.35$281.15$331.35
$300.00$282.50Jul 2$1.22$0.15$1.37$281.13$301.37
$295.00$280.00Jul 2$0.93$0.55$1.48$278.52$296.48
$315.00$280.00Jul 2$0.95$0.55$1.50$278.50$316.50
$310.00$277.50Jul 10$0.98$0.70$1.68$275.82$311.68
$310.00$290.00Jul 2$0.75$1.00$1.75$288.25$311.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 18.23, avg credit $2.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
288/290298/300Jul 10$2.37$0.1318.23$287.63$299.87
295/298300/302Jul 10$2.35$0.1515.67$295.15$302.35
285/288290/292Jul 17$2.35$0.1515.67$285.15$292.35
288/290298/300Jul 17$2.32$0.1812.89$287.68$299.82
280/282290/292Jul 17$2.25$0.259.00$280.25$292.25
285/288290/292Jul 10$2.20$0.307.33$285.30$292.20
288/290295/298Jul 10$2.19$0.317.06$287.81$297.19
282/285298/300Jul 17$2.17$0.336.58$282.83$299.67
282/285288/290Jul 17$2.10$0.405.25$282.90$289.60
288/290300/302Jul 10$2.02$0.484.21$287.98$302.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$295.00$300.00Jul 31$0.10$4.9049.00
$330.00$335.00$340.00Jul 17$0.28$4.7216.86
$300.00$310.00$320.00Jul 31$0.90$9.1010.11
$310.00$320.00$330.00Jul 24$1.09$8.918.17
$305.00$310.00$315.00Jul 17$0.68$4.326.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Jul 17$0.08$4.9261.50
$240.00$250.00$260.00Jul 17$0.18$9.8254.56
$290.00$295.00$300.00Jul 17$0.55$4.458.09
$310.00$315.00$320.00Jul 17$0.80$4.205.25
$280.00$282.50$285.00Jul 17$0.60$1.903.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-1.45, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 2-$1.45$13.55
$310.00$320.001:2Jul 31$0.00$10.00
$310.00$320.001:2Jul 24-$0.59$9.41
$300.00$310.001:2Jul 31-$1.25$8.75
$320.00$330.001:2Jul 24-$1.83$8.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Jul 17-$0.10$9.90
$290.00$280.001:2Aug 7-$1.15$8.85
$280.00$270.001:2Jul 2-$2.15$7.85
$285.00$280.001:2Jul 10-$0.02$4.98
$265.00$260.001:2Jul 17-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 2.98%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Jul 31$8.700.490.9%2.98%3.92%22
$300.00Jul 31$6.500.412.7%2.22%4.88%17
$292.50Jul 17$6.400.510.1%2.19%2.28%--177
$305.00Aug 7$5.600.364.4%1.92%6.29%24
$295.00Jul 24$5.500.470.9%1.88%2.83%113
$292.50Jul 10$4.500.520.1%1.54%1.63%17
$297.50Jul 17$4.200.401.8%1.44%3.24%122
$300.00Jul 24$3.800.382.7%1.30%3.96%2--
$310.00Jul 31$3.700.286.1%1.27%7.35%24
$295.00Jul 10$3.100.430.9%1.06%2.01%24

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, 186 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 01-15 call last traded $41.95 on 06/22 (now $46.20/$49.20) — try a limit near $46.20. Also watch the $260.00 01-21 call last traded $66.72 on 06/25 (now $63.50/$68.00) — try a limit near $65.75; the $280.00 08-21 call last traded $26.00 on 06/18 (now $20.70/$22.20) — try a limit near $21.45. Most tradeable put: the $300.00 11-20 put last traded $24.60 on 06/23 (now $23.80/$25.20) — try a limit near $24.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$292.50Jul 2$1.55$4.30$2.93$5.91 06/26$1.42–$22.40$2.937
$292.50Jul 10$4.50$5.50$5.00$7.10 06/26$4.40–$8.10$5.007
$292.50Jul 17$6.40$7.10$6.75$8.00 06/25$5.95–$9.60$6.75177
$290.00Jul 2$2.55$4.60$3.58$4.70 06/25$2.60–$24.65$3.581
$290.00Jul 17$7.50$9.50$8.50$10.10 06/26$6.90–$26.95$8.5062
$290.00Jul 31$11.30$12.60$11.95$13.54 06/26$10.15–$29.20$11.9530
$290.00Aug 21$14.30$16.20$15.25$13.90 06/25$13.15–$32.20$14.3010
$290.00Sep 18$16.80$20.20$18.50$15.50 06/22$15.95–$33.65$16.8022
$290.00Nov 20$24.00$26.50$25.25$22.49 06/22$21.80–$40.35$24.005
$290.00Jan 15$28.10$31.40$29.75$31.00 06/25$25.50–$44.00$29.7523
$290.00Feb 19$29.90$33.80$31.85$33.20 06/23$27.75–$33.60$31.8513
$290.00Jan 21$48.00$52.00$50.00$49.25 06/26$45.60–$63.25$49.25109
$290.00Jul 10$5.90$7.50$6.70--$5.45–$6.70$5.901
$295.00Jul 2$0.45$1.40$0.93$3.35 06/26$0.65–$20.45$0.9326
$295.00Jul 10$3.10$4.30$3.70$7.50 06/24$3.35–$21.45$3.704
$295.00Jul 17$5.20$6.10$5.65$7.50 06/26$5.00–$8.35$5.656
$295.00Jul 24$5.50$9.10$7.30$6.94 06/22$6.35–$24.00$6.9413
$295.00Jul 31$8.70$10.50$9.60$12.30 06/24$8.05–$25.60$9.602
$287.50Jul 10$6.70$8.90$7.80$10.30 06/23$6.75–$10.90$7.804
$287.50Jul 17$9.10$9.90$9.50$11.87 06/26$7.90–$12.80$9.5033
$297.50Jul 2$0.05$0.65$0.35$1.96 06/26$0.35–$18.10$0.355
$297.50Jul 17$4.20$5.10$4.65$6.30 06/26$3.80–$7.35$4.6522
$285.00Jul 2$6.50$9.80$8.15$6.50 06/22$5.55–$29.15$6.501
$285.00Jul 17$10.60$13.20$11.90--$10.45–$11.90$10.6030
$285.00Jul 24$12.40$14.80$13.60--$11.80–$13.60$12.401
$300.00Jul 2$0.05$2.40$1.22$0.89 06/26$0.35–$16.15$0.8925
$300.00Jul 10$1.40$2.55$1.98$4.15 06/23$1.63–$17.90$1.987
$300.00Jul 17$2.85$4.30$3.58$5.84 06/26$2.98–$19.40$3.5896
$300.00Jul 31$6.50$8.20$7.35$9.60 06/23$6.35–$22.25$7.357
$300.00Aug 21$8.90$11.20$10.05$11.60 06/26$9.10–$25.45$10.05122
$300.00Sep 18$12.70$14.20$13.45$15.10 06/24$11.90–$27.00$13.4528
$300.00Nov 20$18.80$21.60$20.20$21.70 06/23$17.10–$34.10$20.2050
$300.00Jan 15$23.00$26.60$24.80$24.87 06/23$21.05–$37.95$24.80543
$300.00Feb 19$25.60$29.10$27.35$28.73 06/24$23.85–$28.75$27.351
$300.00Jan 21$43.50$47.50$45.50$44.70 06/18$41.00–$58.00$44.7086
$282.50Jul 2$9.30$12.20$10.75$7.80 06/22$7.45–$13.00$9.301
$282.50Jul 10$10.10$12.90$11.50$9.90 06/22$9.35–$14.65$10.103
$302.50Jul 2$0.00$0.35$0.18$0.70 06/26$0.18–$13.95$0.1824
$302.50Jul 10$0.85$1.90$1.38$3.50 06/26$1.33–$4.15$1.3811
$302.50Jul 17$2.20$3.40$2.80$4.60 06/23$2.55–$5.30$2.807
$280.00Aug 21$20.70$22.20$21.45$26.00 06/18$18.15–$39.85$21.455
$280.00Nov 20$29.60$32.70$31.15$40.43 05/13$26.70–$47.05$31.153
$280.00Jan 15$33.40$36.70$35.05$42.11 06/08$30.25–$50.45$35.05240
$280.00Feb 19$35.90$39.30$37.60$32.80 06/22$32.85–$39.20$35.9012
$280.00Jan 21$53.00$57.00$55.00$55.00 06/23$50.25–$69.00$55.0020
$305.00Jul 2$0.05$0.55$0.30$1.07 06/26$0.30–$13.00$0.305
$305.00Jul 10$0.35$1.30$0.83$3.00 06/23$0.83–$14.55$0.839
$305.00Jul 17$1.15$2.75$1.95$4.15 06/26$1.95–$4.55$1.9559
$305.00Jul 24$2.95$5.20$4.08$4.00 06/22$3.28–$17.60$4.009
$305.00Jul 31$3.20$6.50$4.85$9.00 06/26$4.85–$18.95$4.851
$305.00Aug 7$5.60$7.70$6.65$7.20 06/26$6.15–$6.90$6.654
$307.50Jul 2$0.00$0.15$0.08$1.35 06/23$0.08–$9.90$0.082
$307.50Jul 17$1.25$2.50$1.88$3.78 06/24$1.38–$3.70$1.881
$275.00Aug 7$21.50$24.90$23.20$24.10 06/25$20.70–$23.20$23.20--
$310.00Jul 2$0.00$1.50$0.75$0.65 06/26$0.38–$10.00$0.6554
$310.00Jul 10$0.20$1.75$0.98$0.75 06/25$0.68–$11.65$0.7553
$310.00Jul 17$0.65$1.95$1.30$2.14 06/26$1.30–$13.20$1.30409
$310.00Jul 24$1.15$3.80$2.47$2.76 06/22$2.38–$14.75$2.471
$310.00Aug 21$6.00$7.50$6.75$7.60 06/26$5.75–$19.60$6.75126
$310.00Sep 18$8.80$10.50$9.65$8.80 06/25$8.35–$20.45$8.80149
$310.00Nov 20$14.40$16.90$15.65$18.60 06/26$13.50–$28.75$15.65178
$310.00Jan 15$18.70$22.20$20.45$21.96 06/25$17.45–$32.30$20.4580
$310.00Jan 21$39.00$43.00$41.00$47.25 06/15$37.25–$52.75$41.0051
$310.00Jul 31$3.70$4.90$4.30--$3.85–$4.30$3.704
$272.50Jul 17$20.90$23.30$22.10--$22.10–$22.10—$20.902
$312.50Jul 10$0.00$1.05$0.53$1.20 06/23$0.53–$1.90$0.535
$270.00Aug 21$27.30$30.60$28.95$44.60 06/16$24.60–$48.15$28.959
$270.00Nov 20$35.80$38.90$37.35$49.60 06/04$32.60–$54.35$37.3516
$270.00Jan 15$39.20$42.70$40.95$35.81 06/22$36.05–$57.35$39.2022
$270.00Jan 21$58.70$62.50$60.60--$55.25–$74.75$58.7020
$270.00Sep 18$30.00$32.60$31.30--$29.00–$31.30$30.001
$315.00Jul 2$0.00$1.90$0.95$0.55 06/24$0.45–$7.45$0.5518
$315.00Jul 10$0.00$2.10$1.05$0.89 06/22$0.75–$9.20$0.8911
$315.00Jul 17$0.40$2.25$1.33$1.21 06/26$0.83–$2.15$1.2113
$315.00Jul 31$1.35$4.00$2.68$4.27 06/26$2.60–$13.45$2.688
$320.00Jul 2$0.00$3.40$1.70$1.80 06/16$0.75–$5.35$1.701
$320.00Jul 10$0.00$2.80$1.40$6.59 06/17$0.75–$6.90$1.401
$320.00Jul 17$0.25$0.65$0.45$0.97 06/26$0.45–$8.45$0.45338
$320.00Jul 24$0.75$2.30$1.53$2.10 06/23$1.53–$10.05$1.537
$320.00Aug 21$2.50$5.60$4.05$4.37 06/26$3.70–$14.80$4.0591
$320.00Sep 18$5.20$7.30$6.25$8.00 06/24$5.55–$15.65$6.2538
$320.00Nov 20$11.40$13.50$12.45$11.00 06/25$10.85–$23.65$11.4049
$320.00Jan 15$14.70$18.70$16.70$14.00 06/22$14.15–$27.75$14.7036
$320.00Feb 19$17.20$21.30$19.25$17.60 06/23$16.50–$20.15$17.601
$320.00Jan 21$34.50$39.00$36.75$43.38 06/10$33.50–$48.00$36.7510
$322.50Jul 2$0.00$3.40$1.70$0.89 06/22$0.35–$3.05$0.895
$260.00Aug 21$36.00$38.70$37.35--$32.10–$57.10$36.003
$260.00Nov 20$42.40$45.80$44.10$55.90 06/04$38.90–$62.00$44.107
$260.00Jan 15$46.20$49.20$47.70$41.95 06/22$42.15–$64.70$46.209
$260.00Jan 21$63.50$68.00$65.75$66.72 06/25$60.75–$81.25$65.7514
$260.00Feb 19$48.70$51.80$50.25--$48.05–$50.25$48.701
$325.00Jul 2$0.00$3.40$1.70$1.05 06/15$0.50–$3.68$1.058
$325.00Jul 10$0.00$3.00$1.50$0.40 06/26$0.75–$5.35$0.40101
$325.00Jul 24$0.45$2.15$1.30$0.95 06/25$1.30–$7.90$0.956
$325.00Jul 31$1.20$2.30$1.75$2.11 06/23$1.13–$9.20$1.751
$330.00Jul 2$0.00$2.40$1.20$0.85 06/24$0.13–$2.55$0.8524
$330.00Jul 10$0.00$2.30$1.15$1.36 06/15$0.75–$3.83$1.153
$330.00Jul 17$0.00$0.30$0.15$0.75 06/26$0.15–$4.95$0.15118
$330.00Jul 24$0.25$3.10$1.68$3.00 06/15$0.95–$6.10$1.68150
$330.00Aug 21$2.30$3.30$2.80$3.60 06/26$2.20–$10.85$2.80192
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$292.50Jul 2$0.25$2.85$1.55$6.10 06/23$1.55–$10.30$1.551
$292.50Jul 10$3.90$5.00$4.45$7.20 06/24$4.45–$11.10$4.452
$290.00Jul 2$0.75$1.25$1.00$4.64 06/23$1.00–$8.10$1.001
$290.00Jul 10$3.30$4.30$3.80$4.32 06/26$1.55–$9.55$3.8010
$290.00Jul 17$4.90$5.50$5.20$5.31 06/26$2.17–$10.75$5.20316
$290.00Jul 24$5.90$7.90$6.90$10.15 06/24$2.95–$12.55$6.905
$290.00Aug 21$10.00$11.40$10.70$12.40 06/26$6.00–$15.75$10.70217
$290.00Sep 18$13.50$15.80$14.65$17.00 06/25$8.25–$18.40$14.6512
$290.00Nov 20$17.90$21.00$19.45$23.40 06/22$12.60–$23.50$19.4512
$290.00Jan 15$20.50$23.90$22.20$23.80 06/26$15.05–$25.95$22.2064
$290.00Feb 19$22.00$25.60$23.80$23.00 06/18$23.80–$27.25$23.001
$290.00Jan 21$33.50$37.00$35.25$40.56 06/23$27.25–$38.75$35.2514
$295.00Jul 2$1.75$4.10$2.93$6.30 06/23$1.70–$11.70$2.935
$295.00Jul 17$7.00$8.00$7.50$7.80 06/26$7.50–$13.80$7.509
$295.00Jul 24$8.10$10.10$9.10$7.71 06/15$3.63–$15.45$8.107
$295.00Jul 10$4.80$7.40$6.10--$6.10–$7.25$4.802
$287.50Jul 10$1.80$2.95$2.38$4.10 06/26$2.38–$8.15$2.381
$287.50Jul 17$3.50$4.40$3.95$5.90 06/23$3.95–$9.45$3.9584
$297.50Jul 2$3.30$6.00$4.65$10.57 06/23$1.60–$13.80$4.651
$297.50Jul 17$7.90$9.80$8.85$9.10 06/26$8.85–$15.80$8.853
$285.00Jul 2$0.05$3.10$1.58$2.25 06/26$0.65–$5.40$1.586
$285.00Jul 10$1.50$2.25$1.88$3.30 06/26$1.73–$6.90$1.882
$285.00Jul 17$2.80$3.90$3.35$4.17 06/26$3.35–$7.85$3.35145
$285.00Jul 24$3.90$6.40$5.15$10.10 06/22$2.70–$10.10$5.151
$285.00Jul 31$4.30$6.90$5.60$9.09 06/25$2.55–$10.85$5.60--
$300.00Jul 2$5.70$8.30$7.00$12.47 06/25$2.17–$15.90$7.002
$300.00Jul 10$8.10$10.60$9.35$7.20 05/29$3.18–$16.70$8.103
$300.00Jul 17$9.70$11.00$10.35$15.80 06/25$4.15–$17.10$10.3572
$300.00Jul 24$11.20$12.80$12.00$18.88 06/22$5.05–$18.75$12.001
$300.00Jul 31$12.10$14.50$13.30$14.50 06/18$6.15–$19.75$13.301
$300.00Aug 21$15.20$17.10$16.15$15.61 06/26$9.00–$21.55$15.61197
$300.00Sep 18$19.30$20.80$20.05$19.02 06/26$11.40–$24.65$19.3020
$300.00Nov 20$23.80$25.20$24.50$24.60 06/23$16.10–$29.10$24.5042
$300.00Jan 15$25.50$29.30$27.40$29.27 06/26$18.80–$31.50$27.40389
$300.00Feb 19$27.00$30.70$28.85$29.36 06/26$28.80–$33.05$28.852
$300.00Jan 21$38.50$42.00$40.25$40.90 06/18$32.00–$44.25$40.2516
$282.50Jul 10$0.80$1.75$1.27$2.60 06/26$1.27–$5.90$1.273
$282.50Jul 17$1.70$2.80$2.25$4.26 06/25$2.25–$6.95$2.251
$282.50Jul 2$0.00$0.30$0.15--$0.15–$0.38--1
$302.50Jul 2$8.20$10.90$9.55$14.59 06/23$2.22–$18.05$9.55--
$280.00Jul 2$0.00$1.10$0.55$0.83 06/26$0.25–$3.33$0.5515
$280.00Jul 10$0.75$1.15$0.95$2.10 06/26$0.95–$4.95$0.952
$280.00Jul 17$1.15$2.35$1.75$2.70 06/26$1.75–$6.00$1.7526
$280.00Jul 24$2.30$4.20$3.25$7.83 06/22$2.07–$7.90$3.251
$280.00Aug 7$3.70$6.60$5.15$7.10 06/25$5.15–$7.80$5.1516
$280.00Aug 21$6.60$7.90$7.25$8.35 06/26$4.10–$10.85$7.25112
$280.00Sep 18$9.70$10.90$10.30$12.50 06/25$5.95–$13.90$10.303
$280.00Nov 20$13.60$16.60$15.10$10.60 06/11$9.45–$18.50$13.6027
$280.00Jan 15$16.00$19.70$17.85$18.59 06/26$12.10–$20.90$17.85304
$280.00Feb 19$17.50$21.50$19.50$22.00 06/22$19.30–$22.60$19.5012
$280.00Jan 21$29.00$33.50$31.25$28.50 05/05$24.00–$33.75$29.0025
$305.00Jul 2$10.70$13.50$12.10$2.48 06/17$3.38–$20.15$10.701
$305.00Jul 31$16.20$18.60$17.40$23.75 06/22$8.05–$23.65$17.403
$277.50Jul 2$0.00$2.80$1.40$0.54 06/26$0.33–$2.73$0.542
$277.50Jul 10$0.55$0.85$0.70$1.78 06/26$0.70–$4.05$0.7011
$277.50Jul 17$1.00$2.30$1.65$3.70 06/23$1.65–$5.20$1.657
$275.00Jul 2$0.00$2.80$1.40$0.35 06/26$0.23–$2.05$0.356
$275.00Jul 10$0.00$0.65$0.33$3.30 06/22$0.33–$3.25$0.331
$275.00Jul 24$1.25$3.00$2.13$5.50 06/22$1.55–$6.05$2.13118
$310.00Jul 2$15.80$18.80$17.30$8.37 06/18$5.05–$25.00$15.80--
$310.00Jul 17$16.70$19.60$18.15$25.98 06/22$7.35–$25.95$18.1550
$310.00Jul 24$17.50$20.50$19.00$18.27 06/26$8.60–$26.55$18.275
$310.00Aug 21$21.00$23.20$22.10$24.50 06/24$13.05–$28.65$22.1077
$310.00Nov 20$29.60$31.60$30.60$34.83 06/22$20.55–$35.30$30.609
$310.00Jan 15$31.00$35.00$33.00$25.60 06/11$23.25–$37.95$31.0033
$310.00Jan 21$44.00$47.40$45.70$39.80 05/04$36.15–$49.40$44.0013
$270.00Jul 2$0.00$2.70$1.35$1.35 06/22$0.23–$1.65$1.3533
$270.00Jul 17$0.55$0.85$0.70$2.00 06/25$0.57–$3.15$0.7044
$270.00Jul 24$1.00$2.25$1.63$2.80 06/25$1.15–$4.60$1.633
$270.00Jul 31$1.05$3.00$2.03$5.50 06/22$1.80–$5.60$2.032
$270.00Aug 21$4.00$6.40$5.20$5.11 06/24$2.60–$7.30$5.1153
$270.00Sep 18$5.30$8.40$6.85$7.78 06/26$3.60–$10.00$6.85267
$270.00Nov 20$10.20$13.00$11.60$11.90 06/26$7.15–$14.10$11.608
$270.00Jan 15$12.00$15.90$13.95$16.21 06/25$9.20–$16.70$13.9562
$270.00Jan 21$24.50$28.50$26.50$28.84 06/22$20.00–$29.25$26.5013
$315.00Jul 17$20.80$24.10$22.45$22.33 06/23$22.45–$30.45$22.3310
$315.00Jul 31$22.30$25.50$23.90$16.39 06/12$12.50–$31.20$22.302
$267.50Jul 17$0.45$0.70$0.57--$0.57–$0.57—$0.451
$265.00Jul 10$0.00$0.25$0.13$1.50 06/22$0.13–$2.00$0.1320
$265.00Jul 17$0.30$0.60$0.45$1.07 06/26$0.45–$2.20$0.4551
$265.00Jul 24$0.55$2.30$1.42$1.87 06/25$1.42–$2.90$1.421
$265.00Jul 31$1.35$2.30$1.83$3.03 06/24$1.70–$4.20$1.835
$320.00Jul 17$25.60$29.50$27.55$30.80 06/24$12.90–$35.10$27.5565
$320.00Jul 24$26.10$28.90$27.50$35.00 06/22$13.85–$34.85$27.501
$320.00Aug 21$28.20$30.90$29.55$31.00 06/18$17.85–$37.05$29.5522
$320.00Sep 18$30.70$33.50$32.10$33.11 06/24$20.65–$38.85$32.106
$320.00Nov 20$36.00$38.30$37.15$25.55 06/17$25.55–$42.35$36.0012
$320.00Jan 15$37.50$41.60$39.55$44.80 06/22$27.95–$44.35$39.5536
$320.00Jan 21$49.50$54.00$51.75$47.00 06/15$41.50–$55.25$49.5035
$260.00Jul 2$0.00$4.80$2.40$0.23 06/24$0.18–$2.40$0.231
$260.00Jul 17$0.15$0.40$0.28$0.88 06/25$0.28–$2.38$0.2810
$260.00Jul 24$0.30$3.40$1.85$2.07 06/23$1.33–$2.20$1.852
$260.00Aug 21$2.00$2.80$2.40$3.10 06/25$1.70–$4.85$2.4047
$260.00Sep 18$3.70$5.20$4.45$5.03 06/26$2.55–$6.90$4.459
$260.00Nov 20$7.60$9.70$8.65$9.28 06/24$4.90–$10.75$8.6528
$260.00Jan 15$9.00$12.60$10.80$12.57 06/25$6.70–$13.35$10.8062
$260.00Jan 21$21.00$25.00$23.00$21.70 05/05$17.50–$25.25$21.7013
$255.00Jul 31$0.00$3.30$1.65$0.70 06/16$1.35–$2.40$0.701
$330.00Jul 17$35.80$38.80$37.30--$37.30–$40.45$35.806
$330.00Aug 21$36.60$40.20$38.40--$38.40–$41.05$36.6036

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 256
Total Puts 334
Put/Call Ratio 1.30
Net Difference -78

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,432
Total Puts 1,822
Average Put/Call Ratio 0.54
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