Tour v290
LHX
L3HARRIS TECHNOLOGIE
$302.07 +3.37%
(7/2 15:06) ◀
|
Thursday, July 2, 2026 (6:02pm)
January 2026
|
▶ (7/6 15:06)
◀ 7/2 18:02 ▶

Option Volume

Detail
ℹ
Current (07/02) 730
Calls: 612 (84%)
Puts: 118 (16%)
Prior (07/01) 590
Calls: 256 (43%)
Puts: 334 (57%)
Current vs Prior +23.73%
Calls: +139.06% (Calls)
Puts: -64.67% (Puts)
Prior 7-Day Total 4,223
Calls: 2,562 (61%)
Puts: 1,661 (39%)
Prior 7-Day Average 603
Calls: 366 (61%)
Puts: 237 (39%)
Current vs Prior 7-Day Avg +21.00%
Calls: +67.21%
Puts: -50.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $432.0K
Calls: $387.2K (90%)
Puts: $44.7K (10%)
Prior (07/01) $478.5K
Calls: $155.9K (33%)
Puts: $322.7K (67%)
Current vs Prior -9.73%
Calls: +148.44%
Puts: -86.14%
Prior 7-Day Total $2.72M
Calls: $1.44M (53%)
Puts: $1.27M (47%)
Prior 7-Day Average $388.2K
Calls: $206.4K (53%)
Puts: $181.8K (47%)
Current vs Prior 7-Day Avg +11.28%
Calls: +87.63%
Puts: -75.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.19
Prior (07/01) 1.30
Current vs Prior -85.22%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -71.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 15,950
Calls: 10,752 (67%)
Puts: 5,198 (33%)
Prior (07/01) 15,553
Calls: 10,594 (68%)
Puts: 4,959 (32%)
Current vs Prior +2.55%
Prior 7-Day Total 93,981
Calls: 64,953 (68%)
Puts: 30,107 (32%)
Prior 7-Day Average 13,425
Calls: 9,279 (68%)
Puts: 4,301 (32%)
Current vs Prior 7-Day Avg +18.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 1.15% | 3.82%5.00% | 10.79%
Prior 1.76% | 3.82%-- | --
Current vs Prior +117.81% | +31.01%-- | --
Prior 7-Day Avg 2.53% | 4.16%-- | --
Current vs 7-Day Avg +51.05% | +20.27%-- | --
Prior 7-Day Eod 1.76% | 3.82%-- | --
Current vs 7-Day Eod +117.81% | +31.01%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.40% | 13.43%
Calls: 88.24% | 9.84%
Puts: 20.56% | 17.02%
Prior 21.44% | 17.57%
Calls: 24.12% | 21.36%
Puts: 18.75% | 13.79%
Current vs Prior +153.73% | -23.56%
Prior 7-Day Avg 48.68% | 33.75%
Calls: 45.24% | 33.57%
Puts: 50.20% | 40.69%
Current vs 7-Day Avg +11.76% | -60.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($387.2K) vs puts ($44.7K). Extreme bullish P/C ratio of 0.19 - heavy call buying (612 calls vs 118 puts). P/C ratio dropping 85% - sentiment shifting bullish. Call-heavy open interest (10,752 calls vs 5,198 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 8.7%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1718.6020.30$19.458.7%--0.8546

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. 21 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Jul 22.305.40$3.8580.5%11.005
$285.00Jul 1716.6019.90$18.2518.1%--0.9230
$287.50Jul 1714.7018.00$16.3520.2%--0.8333
$290.00Jul 1712.8015.40$14.1018.4%10.7861
$292.50Jul 27.7010.40$9.0529.8%20.745
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1718.6020.30$19.458.7%--0.8546
$315.00Jul 1713.8017.00$15.4020.8%--0.7910
$310.00Jul 1710.2012.90$11.5523.4%--0.6950
$307.50Jul 178.4010.50$9.4522.2%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 506, top 183)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Jul 101.103.30$2.20100.0%1830.30--
$295.00Jul 25.207.90$6.5541.2%210.7124
$305.00Jul 102.554.10$3.3346.5%210.389
$330.00Jul 20.004.80$2.40200.0%200.1724
$312.50Jul 172.153.10$2.6336.1%200.26--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Jul 20.000.05$0.03166.7%400.031
$285.00Jul 100.300.70$0.5080.0%90.093
$282.50Jul 170.851.45$1.1552.2%40.133
$272.50Jul 170.000.50$0.25200.0%30.04--
$270.00Jul 310.852.20$1.5388.2%30.112

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 1634.9%, max 4350.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 2Jul 241194.0%31.0%3751.6%20174
$292.50Jul 2Jul 17659.0%26.0%2434.6%2182
$312.50Jul 2Jul 17691.0%28.0%2367.9%24--
$295.00Jul 2Jul 24563.0%28.0%1910.7%2436
$310.00Jul 2Jul 24251.0%29.0%765.5%856
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 2Jul 311424.0%32.0%4350.0%335
$285.00Jul 2Jul 17926.0%24.0%3758.3%1155
$280.00Jul 2Aug 71095.0%29.0%3675.9%--31
$290.00Jul 2Jul 31750.0%30.0%2400.0%--59
$297.50Jul 2Jul 1098.0%27.0%263.0%412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 82.33, avg 7.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$355.00Jul 10$0.82$29.18$0.8235.59$325.82
$302.50$310.00Jul 2$0.65$6.85$0.6510.54$303.15
$330.00$340.00Jul 17$1.33$8.67$1.336.52$331.33
$310.00$312.50Jul 10$0.35$2.15$0.356.14$310.35
$317.50$320.00Jul 17$0.35$2.15$0.356.14$317.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.50$265.00Jul 10$0.15$12.35$0.1582.33$277.35
$270.00$265.00Jul 17$0.17$4.83$0.1728.41$269.83
$280.00$272.50Jul 17$0.30$7.20$0.3024.00$279.70
$287.50$285.00Jul 10$0.15$2.35$0.1515.67$287.35
$285.00$282.50Jul 10$0.27$2.23$0.278.26$284.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 18.23, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.50$315.00Jul 2$2.37$2.37$0.1318.23$314.87
$287.50$290.00Jul 17$2.25$2.25$0.259.00$289.75
$297.50$300.00Jul 2$1.97$1.97$0.533.72$299.47
$285.00$287.50Jul 17$1.90$1.90$0.603.17$286.90
$295.00$297.50Jul 10$1.75$1.75$0.752.33$296.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$307.50Jul 17$2.10$2.10$0.405.25$307.90
$320.00$315.00Jul 17$4.05$4.05$0.954.26$315.95
$315.00$310.00Jul 17$3.85$3.85$1.153.35$311.15
$307.50$300.00Jul 17$3.55$3.55$3.950.90$303.95
$300.00$290.00Jul 31$3.90$3.90$6.100.64$296.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.19, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 10Jul 17$0.5533.0%27.0%
$320.00Jul 10Jul 17$0.5731.0%27.0%
$315.00Jul 2Jul 10$0.87253.0%28.0%
$310.00Jul 2Jul 10$1.48251.0%27.0%
$305.00Jul 10Jul 17$1.7729.0%28.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Jul 10Jul 17$0.1533.0%32.0%
$282.50Jul 10Jul 17$0.9225.0%28.0%
$287.50Jul 10Jul 17$1.2325.0%27.0%
$297.50Jul 2Jul 10$3.3598.0%27.0%
$300.00Jul 17Jul 31$3.5025.0%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 1.28% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.50Jul 2$3.85$0.03$3.88$293.62$301.381.28%
$297.50Jul 10$7.45$3.38$10.83$286.67$308.333.59%
$300.00Jul 17$7.60$5.90$13.50$286.50$313.504.47%
$310.00Jul 17$3.33$11.55$14.88$295.12$324.884.93%
$290.00Jul 17$14.10$2.48$16.58$273.42$306.585.49%
$315.00Jul 17$1.93$15.40$17.33$297.67$332.335.74%
$287.50Jul 17$16.35$1.88$18.23$269.27$305.736.04%
$285.00Jul 17$18.25$0.98$19.23$265.77$304.236.37%
$320.00Jul 17$1.20$19.45$20.65$299.35$340.656.84%
$300.00Jul 31$11.50$9.40$20.90$279.10$320.906.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 0.61% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$312.50$285.00Jul 10$1.33$0.50$1.83$283.17$314.33
$312.50$287.50Jul 10$1.33$0.65$1.98$285.52$314.48
$310.00$285.00Jul 10$1.68$0.50$2.18$282.82$312.18
$310.00$287.50Jul 10$1.68$0.65$2.33$285.17$312.33
$317.50$285.00Jul 17$1.55$0.98$2.53$282.47$320.03
$310.00$290.00Jul 2$0.20$2.40$2.60$287.40$312.60
$310.00$285.00Jul 2$0.20$2.40$2.60$282.40$312.60
$310.00$280.00Jul 2$0.20$2.40$2.60$277.40$312.60
$310.00$270.00Jul 2$0.20$2.40$2.60$267.40$312.60
$307.50$285.00Jul 10$2.20$0.50$2.70$282.30$310.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 11.50, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/282298/300Jul 17$2.30$0.2011.50$280.20$299.80
288/290298/300Jul 17$2.30$0.2011.50$287.70$299.80
280/282290/292Jul 17$2.25$0.259.00$280.25$292.25
288/290305/308Jul 10$2.03$0.474.32$287.97$307.03
285/288292/298Jul 17$4.05$0.954.26$283.45$296.55
282/285295/298Jul 10$2.02$0.484.21$282.98$297.02
282/285298/300Jul 10$1.97$0.533.72$283.03$299.47
285/288295/298Jul 10$1.90$0.603.17$285.60$296.90
280/282292/298Jul 17$3.75$1.253.00$278.75$296.25
288/290292/298Jul 17$3.75$1.253.00$286.25$296.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 34.71, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$297.50$300.00$302.50Jul 10$0.13$2.3718.23
$307.50$310.00$312.50Jul 10$0.17$2.3313.71
$312.50$315.00$317.50Jul 17$0.32$2.186.81
$300.00$305.00$310.00Jul 17$0.73$4.275.85
$312.50$315.00$317.50Jul 10$0.53$1.973.72
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Jul 17$0.14$4.8634.71
$310.00$315.00$320.00Jul 17$0.20$4.8024.00
$277.50$280.00$282.50Jul 10$0.11$2.3921.73
$280.00$282.50$285.00Jul 10$0.19$2.3112.16
$285.00$287.50$290.00Jul 10$0.75$1.752.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-4.77, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 2-$4.77$10.23
$350.00$360.001:2Jul 17-$1.31$8.69
$320.00$330.001:2Jul 17-$1.96$8.04
$340.00$350.001:2Jul 17-$2.45$7.55
$290.00$300.001:2Jul 31-$5.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 17-$0.01$9.99
$300.00$290.001:2Jul 31-$1.60$8.40
$280.00$270.001:2Jul 2-$2.40$7.60
$307.50$300.001:2Jul 17-$2.35$5.15
$270.00$265.001:2Jul 17-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 2.95%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Aug 7$8.900.471.0%2.95%3.92%24
$305.00Jul 31$7.900.461.0%2.62%3.59%11
$305.00Jul 17$4.400.421.0%1.46%2.43%464
$310.00Jul 24$3.700.362.6%1.22%3.85%62
$302.50Jul 10$2.850.460.1%0.94%1.09%1011
$310.00Jul 17$2.650.312.6%0.88%3.50%5410
$305.00Jul 10$2.550.381.0%0.84%1.81%219
$315.00Jul 24$2.400.294.3%0.79%5.07%4--
$312.50Jul 17$2.150.263.5%0.71%4.16%20--
$315.00Jul 17$1.400.214.3%0.46%4.74%613

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 686 vol/day, 195 traded recently)

LHX averages only 686 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 $290.00 08-21 call last traded $13.60 on 06/30 (now $21.00/$21.90) — try a limit near $21.00. Also watch the $310.00 09-18 call last traded $14.00 on 07/02 (now $13.40/$14.20) — try a limit near $13.80; the $280.00 01-21 call last traded $52.25 on 06/29 (now $59.00/$63.00) — try a limit near $59.00. Most tradeable put: the $340.00 08-21 put last traded $49.34 on 06/29 (now $38.40/$40.90) — try a limit near $39.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$302.50Jul 10$2.85$5.50$4.18$4.65 07/02$1.33–$4.18$4.1811
$302.50Jul 17$5.20$7.20$6.20$4.60 06/23$2.55–$6.20$5.207
$300.00Jul 10$4.80$6.70$5.75$6.05 07/02$1.63–$17.90$5.758
$300.00Jul 17$6.60$8.60$7.60$8.10 07/02$2.98–$19.40$7.6091
$300.00Jul 24$7.80$11.30$9.55$5.92 07/01$4.65–$20.95$7.802
$300.00Jul 31$10.40$12.60$11.50$12.00 07/02$6.35–$22.25$11.507
$300.00Aug 21$14.10$15.90$15.00$14.95 07/02$9.10–$25.45$14.95127
$300.00Sep 18$16.60$19.90$18.25$18.60 07/02$11.90–$27.00$18.2544
$300.00Nov 20$23.40$26.90$25.15$25.50 07/02$17.10–$34.10$25.1550
$300.00Jan 15$28.00$30.90$29.45$28.59 07/02$21.05–$37.95$28.59540
$300.00Feb 19$30.50$33.80$32.15$28.73 06/24$23.85–$32.15$30.501
$300.00Jan 21$48.50$52.50$50.50$43.70 06/30$41.00–$58.00$48.5086
$305.00Jul 10$2.55$4.10$3.33$3.40 07/02$0.83–$14.55$3.339
$305.00Jul 17$4.40$5.80$5.10$5.10 07/02$1.95–$5.10$5.1064
$305.00Jul 24$5.50$8.40$6.95$3.35 06/29$3.28–$17.60$5.509
$305.00Jul 31$7.90$10.10$9.00$8.00 07/02$4.85–$18.95$8.001
$305.00Aug 7$8.90$11.30$10.10$10.00 07/02$6.15–$10.10$10.004
$297.50Jul 10$6.50$8.40$7.45$3.30 07/01$2.28–$7.45$6.5059
$297.50Jul 17$8.20$10.40$9.30$6.34 07/01$3.80–$9.30$8.2023
$307.50Jul 10$1.10$3.30$2.20$2.59 07/02$0.75–$2.60$2.20--
$307.50Jul 17$3.60$4.70$4.15$1.55 06/29$1.38–$4.15$3.601
$295.00Jul 10$8.10$10.30$9.20$8.17 07/02$3.35–$21.45$8.176
$295.00Jul 17$9.70$12.50$11.10$5.00 06/29$5.00–$11.10$9.706
$295.00Jul 24$11.40$14.10$12.75$11.50 07/02$6.35–$24.00$11.5012
$295.00Jul 31$13.30$15.40$14.35$9.95 07/01$8.05–$25.60$13.303
$310.00Jul 10$1.00$2.35$1.68$1.58 07/02$0.68–$11.65$1.5857
$310.00Jul 17$2.65$4.00$3.33$3.38 07/02$1.30–$13.20$3.33410
$310.00Jul 24$3.70$6.50$5.10$5.00 07/02$2.38–$14.75$5.002
$310.00Jul 31$5.90$7.90$6.90$4.50 07/01$3.33–$16.10$5.905
$310.00Aug 21$9.60$11.20$10.40$10.05 07/02$5.75–$19.60$10.05127
$310.00Sep 18$13.40$14.20$13.80$14.00 07/02$8.35–$20.45$13.80159
$310.00Nov 20$18.40$21.20$19.80$19.70 07/02$13.50–$28.75$19.70179
$310.00Jan 15$23.00$26.10$24.55$25.10 07/02$17.45–$32.30$24.5580
$310.00Jan 21$44.00$48.00$46.00$47.25 06/15$37.25–$52.75$46.0051
$292.50Jul 10$9.60$11.90$10.75$5.49 07/01$4.40–$10.75$9.607
$292.50Jul 17$11.30$13.60$12.45$8.00 06/25$5.95–$12.45$11.30177
$312.50Jul 10$0.85$1.80$1.33$1.37 07/02$0.53–$1.90$1.335
$312.50Jul 17$2.15$3.10$2.63$2.70 07/02$1.30–$2.63$2.63--
$290.00Jul 10$11.00$14.50$12.75$6.20 07/01$5.20–$25.50$11.001
$290.00Jul 17$12.80$15.40$14.10$14.00 07/02$6.90–$26.95$14.0061
$290.00Jul 31$16.00$19.70$17.85$13.54 06/26$10.15–$29.20$16.0030
$290.00Aug 14$19.00$21.50$20.25$19.00 07/02$20.25–$20.25—$19.00--
$290.00Aug 21$21.00$21.90$21.45$13.60 06/30$13.15–$32.20$21.0010
$290.00Sep 18$23.00$25.20$24.10$18.70 07/01$15.95–$33.65$23.0029
$290.00Nov 20$29.00$32.30$30.65$30.34 07/02$21.80–$40.35$30.345
$290.00Jan 15$33.50$36.40$34.95$31.00 07/01$25.50–$44.00$33.5023
$290.00Feb 19$35.50$39.20$37.35$29.60 06/29$27.75–$37.35$35.5013
$290.00Jan 21$53.50$57.50$55.50$49.25 06/26$45.60–$63.25$53.50109
$315.00Jul 10$0.20$1.60$0.90$1.24 07/02$0.75–$9.20$0.9011
$315.00Jul 17$1.40$2.45$1.93$2.26 07/02$0.83–$2.15$1.9313
$315.00Jul 24$2.40$5.60$4.00$3.90 07/02$1.70–$12.15$3.90--
$315.00Jul 31$3.30$7.20$5.25$2.75 06/30$2.60–$13.45$3.308
$287.50Jul 10$13.10$16.60$14.85$8.62 07/01$6.75–$14.85$13.104
$287.50Jul 17$14.70$18.00$16.35$7.77 06/29$7.90–$16.35$14.7033
$317.50Jul 10$0.00$2.00$1.00$0.73 07/02$0.75–$1.63$0.73--
$317.50Jul 17$1.10$2.00$1.55$1.77 07/02$0.55–$1.80$1.55--
$285.00Jul 17$16.60$19.90$18.25$9.42 06/29$9.30–$18.25$16.6030
$285.00Jul 24$18.10$21.60$19.85$11.02 06/29$11.05–$31.80$18.101
$320.00Jul 10$0.00$1.25$0.63$0.30 07/02$0.63–$6.90$0.301
$320.00Jul 17$0.95$1.45$1.20$0.70 07/01$0.45–$8.45$0.95334
$320.00Jul 24$1.50$3.90$2.70$1.18 07/01$1.53–$10.05$1.508
$320.00Jul 31$3.20$4.90$4.05$2.83 07/01$1.58–$11.15$3.205
$320.00Aug 21$6.00$7.50$6.75$7.00 07/02$3.70–$14.80$6.7595
$320.00Sep 18$9.50$10.30$9.90$10.10 07/02$5.55–$15.65$9.9072
$320.00Nov 20$14.40$17.10$15.75$16.30 07/02$10.85–$23.65$15.7550
$320.00Jan 15$18.50$22.00$20.25$14.00 06/22$14.15–$27.75$18.5036
$320.00Feb 19$21.50$24.10$22.80$22.33 07/02$16.50–$22.80$22.331
$320.00Jan 21$39.50$44.00$41.75$43.38 06/10$33.50–$48.00$41.7510
$282.50Jul 10$18.50$21.00$19.75$9.90 06/22$9.35–$19.75$18.503
$280.00Aug 21$27.00$29.30$28.15$26.00 06/18$18.15–$39.85$27.005
$280.00Nov 20$35.40$38.50$36.95$37.00 07/02$26.70–$47.05$36.953
$280.00Jan 15$39.00$42.50$40.75$32.99 06/30$30.25–$50.45$39.00240
$280.00Feb 19$41.50$45.00$43.25$32.80 06/22$32.85–$43.25$41.5012
$280.00Jan 21$59.00$63.00$61.00$52.25 06/29$50.25–$69.00$59.0020
$325.00Jul 10$0.05$2.85$1.45$0.40 06/26$0.75–$5.35$0.40101
$325.00Jul 24$0.60$2.95$1.78$0.95 06/25$1.30–$7.90$0.956
$325.00Jul 31$1.20$3.80$2.50$1.95 07/01$1.13–$9.20$1.951
$275.00Aug 7$28.50$32.10$30.30$24.10 06/25$20.70–$30.30$28.50--
$330.00Jul 10$0.00$1.55$0.78$1.36 06/15$0.75–$3.83$0.783
$330.00Jul 17$0.05$3.10$1.58$0.75 06/26$0.15–$4.95$0.75118
$330.00Jul 24$0.10$2.80$1.45$3.00 06/15$0.95–$6.10$1.45150
$330.00Aug 21$3.60$4.80$4.20$4.40 07/02$2.20–$10.85$4.20192
$330.00Sep 18$6.50$7.40$6.95$6.30 07/02$3.95–$11.70$6.5057
$330.00Nov 20$10.90$13.60$12.25$7.90 06/30$8.20–$19.40$10.9041
$330.00Jan 15$16.00$17.50$16.75$12.73 06/30$11.55–$23.10$16.0067
$330.00Jan 21$35.50$40.00$37.75$34.80 06/18$29.75–$43.50$35.5014
$272.50Jul 17$28.80$31.30$30.05$20.50 06/30$18.65–$30.05$28.802
$270.00Aug 21$34.50$37.80$36.15$30.70 07/01$24.60–$48.15$34.5010
$270.00Sep 18$37.00$39.70$38.35$27.95 06/29$26.75–$49.55$37.001
$270.00Nov 20$42.10$45.30$43.70$49.60 06/04$32.60–$54.35$43.7016
$270.00Jan 15$45.50$48.90$47.20$38.64 06/30$36.05–$57.35$45.5022
$270.00Jan 21$65.00$68.50$66.75--$55.25–$74.75$65.0020
$335.00Jul 10$0.05$0.90$0.48$1.50 06/08$0.48–$2.55$0.482
$335.00Jul 17$0.05$2.90$1.48$0.10 07/01$0.10–$1.50$0.105
$335.00Jul 31$0.00$3.70$1.85$3.26 06/15$1.25–$5.65$1.852
$335.00Aug 7$0.50$3.10$1.80$1.95 07/02$1.55–$2.05$1.80--
$340.00Jul 10$0.05$2.75$1.40$1.20 06/04$0.75–$2.00$1.201
$340.00Jul 17$0.00$0.50$0.25$0.32 06/22$0.25–$2.70$0.2536
$340.00Jul 24$0.00$3.10$1.55$2.76 06/25$0.75–$3.83$1.551
$340.00Aug 21$2.35$3.30$2.83$2.08 07/02$1.30–$7.40$2.35318
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$302.50Jul 17$6.10$8.90$7.50$12.00 07/01$7.50–$19.60$7.504
$300.00Jul 10$3.60$5.70$4.65$11.60 06/30$3.18–$16.70$4.653
$300.00Jul 17$5.20$6.60$5.90$9.40 07/01$4.15–$17.10$5.9071
$300.00Jul 24$6.40$8.50$7.45$18.88 06/22$5.05–$18.75$7.451
$300.00Jul 31$8.30$10.50$9.40$9.41 07/02$6.15–$19.75$9.401
$300.00Aug 21$11.50$12.90$12.20$12.18 07/02$9.00–$21.55$12.18197
$300.00Sep 18$14.50$16.10$15.30$15.00 07/02$11.40–$24.65$15.0022
$300.00Nov 20$19.10$21.80$20.45$24.60 06/23$16.10–$29.10$20.4542
$300.00Jan 15$22.00$24.90$23.45$29.27 06/26$18.80–$31.50$23.45389
$300.00Feb 19$23.50$27.30$25.40$29.36 06/26$25.40–$33.05$25.402
$300.00Jan 21$35.50$39.50$37.50$39.65 07/01$32.00–$44.25$37.5017
$305.00Jul 31$10.80$13.00$11.90$23.75 06/22$8.05–$23.65$11.903
$297.50Jul 10$2.65$4.10$3.38$3.40 07/02$3.38–$14.55$3.381
$297.50Jul 17$4.20$5.30$4.75$9.10 06/26$4.75–$15.80$4.753
$307.50Jul 17$8.40$10.50$9.45$9.40 07/02$9.45–$23.70$9.40--
$295.00Jul 10$1.70$2.95$2.33$5.60 07/01$2.25–$13.10$2.334
$295.00Jul 17$3.30$4.30$3.80$6.20 07/01$3.80–$13.80$3.809
$295.00Jul 24$4.50$6.60$5.55$7.71 06/15$3.63–$15.45$5.557
$295.00Aug 7$6.90$9.20$8.05$10.97 07/01$8.05–$15.40$8.051
$310.00Jul 17$10.20$12.90$11.55$25.98 06/22$7.35–$25.95$11.5550
$310.00Jul 24$12.20$13.90$13.05$18.27 06/26$8.60–$26.55$13.055
$310.00Aug 21$16.80$18.40$17.60$24.50 06/24$13.05–$28.65$17.6077
$310.00Nov 20$24.50$27.00$25.75$32.90 06/29$20.55–$35.30$25.759
$310.00Jan 15$27.00$30.20$28.60$25.60 06/11$23.25–$37.95$27.0033
$310.00Jan 21$40.50$45.00$42.75--$36.15–$49.40$40.5013
$292.50Jul 10$1.20$2.25$1.73$7.20 06/24$1.73–$11.10$1.732
$290.00Jul 10$0.85$2.25$1.55$1.13 07/02$1.55–$9.55$1.1313
$290.00Jul 17$1.95$3.00$2.48$4.80 07/01$2.17–$10.75$2.48316
$290.00Jul 24$2.95$5.00$3.98$10.15 06/24$2.95–$12.55$3.985
$290.00Jul 31$4.50$6.50$5.50$8.20 07/01$4.43–$13.25$5.5015
$290.00Aug 7$5.20$7.40$6.30$8.57 07/01$6.30–$12.65$6.301
$290.00Aug 21$6.90$8.60$7.75$7.80 07/02$6.00–$15.75$7.75217
$290.00Sep 18$10.50$11.80$11.15$10.80 07/02$8.25–$18.40$10.80120
$290.00Nov 20$14.90$17.30$16.10$23.40 06/22$12.60–$23.50$16.1012
$290.00Jan 15$17.50$21.00$19.25$23.80 06/26$15.05–$25.95$19.2564
$290.00Feb 19$19.00$22.90$20.95$23.00 06/18$20.95–$27.25$20.951
$290.00Jan 21$30.50$35.00$32.75$40.56 06/23$27.25–$38.75$32.7514
$315.00Jul 17$13.80$17.00$15.40$22.33 06/23$15.40–$30.45$15.4010
$315.00Jul 31$16.40$19.70$18.05$16.39 06/12$12.50–$31.20$16.402
$287.50Jul 10$0.25$1.05$0.65$2.35 07/01$0.65–$8.15$0.6515
$287.50Jul 17$1.25$2.50$1.88$3.70 07/01$1.88–$9.45$1.8890
$285.00Jul 10$0.30$0.70$0.50$0.50 07/02$0.50–$6.90$0.503
$285.00Jul 17$0.00$1.95$0.98$3.00 07/01$0.98–$7.85$0.98149
$285.00Jul 24$1.80$4.00$2.90$10.10 06/22$2.70–$10.10$2.901
$285.00Jul 31$2.20$6.20$4.20$8.74 06/29$2.55–$10.85$4.20--
$320.00Jul 17$18.60$20.30$19.45$30.80 06/24$12.90–$35.10$19.4546
$320.00Jul 24$18.70$21.50$20.10$35.00 06/22$13.85–$34.85$20.101
$320.00Aug 21$22.50$24.90$23.70$31.00 06/18$17.85–$37.05$23.7022
$320.00Sep 18$25.50$27.70$26.60$33.11 06/24$20.65–$38.85$26.606
$320.00Nov 20$30.60$33.40$32.00$25.55 06/17$25.55–$42.35$30.6012
$320.00Jan 15$33.00$36.00$34.50$44.80 06/22$27.95–$44.35$34.5036
$320.00Jan 21$46.00$50.00$48.00$47.00 06/15$41.50–$55.25$47.0035
$282.50Jul 10$0.05$0.40$0.23$0.37 07/02$0.23–$5.90$0.233
$282.50Jul 17$0.85$1.45$1.15$1.43 07/02$1.15–$6.95$1.153
$280.00Jul 10$0.00$0.30$0.15$0.19 07/02$0.15–$4.95$0.153
$280.00Jul 17$0.05$1.05$0.55$0.83 07/02$0.55–$6.00$0.5526
$280.00Jul 24$0.35$3.10$1.73$7.83 06/22$1.73–$7.90$1.731
$280.00Aug 7$1.65$5.00$3.33$6.10 06/29$3.33–$7.80$3.3316
$280.00Aug 21$4.30$5.70$5.00$4.90 07/02$4.10–$10.85$4.90113
$280.00Sep 18$7.20$8.40$7.80$7.40 07/02$5.95–$13.90$7.4017
$280.00Nov 20$10.80$13.50$12.15$14.80 07/01$9.45–$18.50$12.1557
$280.00Jan 15$14.30$16.40$15.35$16.97 07/01$12.10–$20.90$15.35303
$280.00Feb 19$15.00$19.00$17.00$22.00 06/22$17.00–$22.60$17.0012
$280.00Jan 21$26.50$31.00$28.75--$24.00–$33.75$26.5025
$277.50Jul 10$0.00$0.35$0.18$2.10 06/29$0.18–$4.05$0.1811
$277.50Jul 17$0.10$1.85$0.98$2.85 06/29$0.98–$5.20$0.987
$275.00Jul 10$0.00$0.25$0.13$3.30 06/22$0.13–$3.25$0.131
$275.00Jul 24$0.70$2.05$1.38$2.62 07/01$1.38–$6.05$1.38118
$330.00Jul 17$26.80$30.40$28.60--$19.50–$44.55$26.803
$330.00Aug 21$29.80$32.50$31.15$34.80 05/11$24.30–$45.80$31.1536
$330.00Nov 20$37.00$40.00$38.50--$31.00–$49.95$37.002
$330.00Jan 15$39.20$42.30$40.75$40.46 07/02$33.65–$51.95$40.4637
$330.00Jan 21$51.50$56.00$53.75$61.25 06/22$46.50–$61.75$53.7528
$272.50Jul 17$0.00$0.50$0.25$0.85 07/02$0.25–$2.68$0.25--
$270.00Jul 17$0.10$0.60$0.35$1.27 06/30$0.35–$3.15$0.3544
$270.00Jul 24$0.40$2.35$1.38$1.97 07/01$1.15–$4.60$1.382
$270.00Jul 31$0.85$2.20$1.53$1.50 07/02$1.53–$5.60$1.502
$270.00Aug 21$2.10$3.60$2.85$4.20 07/01$2.60–$7.30$2.8553
$270.00Sep 18$3.70$5.80$4.75$7.59 06/30$3.60–$10.00$4.75267
$270.00Nov 20$8.30$10.10$9.20$11.90 06/26$7.15–$14.10$9.208
$270.00Jan 15$10.10$13.50$11.80$14.20 07/01$9.20–$16.70$11.8061
$270.00Jan 21$22.50$26.50$24.50$28.84 06/22$20.00–$29.25$24.5013
$335.00Jul 10$31.60$35.30$33.45$42.05 06/18$22.95–$49.70$33.45--
$335.00Jul 31$32.50$35.90$34.20$42.65 06/18$25.70–$49.45$34.201
$267.50Jul 17$0.00$0.40$0.20$1.05 06/30$0.20–$1.73$0.201
$265.00Jul 10$0.00$0.05$0.03$0.31 06/29$0.03–$1.95$0.0320
$265.00Jul 17$0.00$0.35$0.18$0.45 07/01$0.18–$2.20$0.1852
$265.00Jul 24$0.00$2.90$1.45$1.87 06/25$1.42–$2.90$1.451
$265.00Jul 31$0.05$2.30$1.17$1.25 07/01$1.17–$4.20$1.176
$340.00Jul 17$36.50$40.20$38.35$32.80 06/12$27.75–$54.45$36.50--
$340.00Aug 21$38.40$40.90$39.65$49.34 06/29$30.85–$55.15$39.6520
$340.00Jan 15$46.10$49.20$47.65$46.55 06/03$40.00–$59.65$46.5522
$340.00Jan 21$58.00$62.00$60.00$68.11 06/22$52.50–$68.75$60.006
$260.00Jul 17$0.00$0.30$0.15$0.53 06/30$0.15–$2.00$0.1510
$260.00Jul 24$0.00$3.00$1.50$0.98 06/29$1.33–$2.20$0.982
$260.00Aug 21$1.10$2.10$1.60$1.42 07/02$1.60–$4.85$1.4252
$260.00Sep 18$1.20$4.10$2.65$4.90 06/30$2.55–$6.90$2.659
$260.00Nov 20$5.00$8.80$6.90$9.40 06/30$4.90–$10.75$6.9028
$260.00Jan 15$7.40$11.00$9.20$12.20 06/29$6.70–$13.35$9.2062
$260.00Feb 19$8.50$12.30$10.40$11.50 07/01$10.40–$14.40$10.404

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 612
Total Puts 118
Put/Call Ratio 0.19
Net Difference 494

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,562
Total Puts 1,661
Average Put/Call Ratio 0.67
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