Tour v292
LHX
L3HARRIS TECHNOLOGIE
$301.27 -0.26%
$301.50 (+0.08%)🌙
as of 07/06 06:02 PM
(7/6 15:06) ◀
|
Monday, July 6, 2026 (6:02pm)
January 2026
|
▶ (7/7 15:06)
◀ 7/6 18:02 ▶

Option Volume

Detail
ℹ
Current (07/06) 689
Calls: 552 (80%)
Puts: 137 (20%)
Prior (07/02) 730
Calls: 612 (84%)
Puts: 118 (16%)
Current vs Prior -5.62%
Calls: -9.80% (Calls)
Puts: +16.10% (Puts)
Prior 7-Day Total 3,791
Calls: 2,459 (65%)
Puts: 1,332 (35%)
Prior 7-Day Average 631
Calls: 351 (65%)
Puts: 190 (35%)
Current vs Prior 7-Day Avg +9.05%
Calls: +57.14%
Puts: -28.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $249.7K
Calls: $194.9K (78%)
Puts: $54.7K (22%)
Prior (07/02) $432.0K
Calls: $387.2K (90%)
Puts: $44.7K (10%)
Current vs Prior -42.20%
Calls: -49.66%
Puts: +22.38%
Prior 7-Day Total $2.33M
Calls: $1.44M (62%)
Puts: $881.8K (38%)
Prior 7-Day Average $387.7K
Calls: $206.3K (62%)
Puts: $126.0K (38%)
Current vs Prior 7-Day Avg -35.60%
Calls: -5.52%
Puts: -56.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.25
Prior (07/02) 0.19
Current vs Prior +28.72%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -58.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 16,053
Calls: 10,929 (68%)
Puts: 5,124 (32%)
Prior (07/02) 15,950
Calls: 10,752 (67%)
Puts: 5,198 (33%)
Current vs Prior +0.65%
Prior 7-Day Total 79,858
Calls: 54,560 (68%)
Puts: 25,298 (32%)
Prior 7-Day Average 13,309
Calls: 9,093 (68%)
Puts: 4,216 (32%)
Current vs Prior 7-Day Avg +20.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.24% | 4.41%4.41% | 10.41%
Prior 3.82% | 5.00%-- | --
Current vs Prior -15.36% | -11.69%-- | --
Prior 7-Day Avg 2.65% | 4.27%-- | --
Current vs 7-Day Avg +21.97% | +3.50%-- | --
Prior 7-Day Eod 3.82% | 5.00%-- | --
Current vs 7-Day Eod -15.36% | -11.69%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.53% | 11.50%
Calls: 12.00% | 9.66%
Puts: 15.05% | 13.33%
Prior 54.40% | 13.43%
Calls: 88.24% | 9.84%
Puts: 20.56% | 17.02%
Current vs Prior -75.13% | -14.37%
Prior 7-Day Avg 47.13% | 31.06%
Calls: 55.71% | 28.99%
Puts: 38.56% | 33.13%
Current vs 7-Day Avg -71.29% | -62.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($194.9K) vs puts ($54.7K). Extreme bullish P/C ratio of 0.25 - heavy call buying (552 calls vs 137 puts). Call-heavy open interest (10,929 calls vs 5,124 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 20 found (avg delta 0.68, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 1717.2020.30$18.7516.5%--0.8530
$287.50Jul 1715.1016.90$16.0011.2%--0.8333
$290.00Jul 1712.5015.90$14.2023.9%--0.7962
$292.50Jul 1711.1013.10$12.1016.5%--0.75177
$295.00Jul 107.809.00$8.4014.3%10.746
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1717.8020.40$19.1013.6%--0.9046
$315.00Jul 1713.0016.20$14.6021.9%--0.8110
$310.00Jul 1710.3012.00$11.1515.2%--0.7050

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 539, top 271)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50Jul 100.301.40$0.85129.4%2710.1610
$317.50Jul 171.101.75$1.4345.5%800.184
$335.00Aug 140.753.60$2.17131.3%540.15--
$302.50Jul 103.204.40$3.8031.6%130.4721
$310.00Jul 172.703.50$3.1025.8%120.32407
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 311.002.00$1.5066.7%130.115
$285.00Jul 100.000.70$0.35200.0%110.0710
$282.50Jul 100.000.45$0.23195.7%60.053
$300.00Jul 174.505.90$5.2026.9%60.4371
$292.50Jul 172.003.10$2.5543.1%50.26--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 16.2%, max 97.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 10Jul 3142.5%33.3%27.5%1102
$315.00Jul 10Jul 1734.6%29.2%18.6%131
$312.50Jul 10Jul 1733.6%28.4%18.5%27226
$297.50Jul 10Jul 1735.1%30.2%16.3%--82
$310.00Jul 10Jul 1733.2%29.2%13.6%19475
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 10Jul 1786.5%43.7%97.7%--72
$275.00Jul 10Jul 2447.8%35.4%35.1%1119
$270.00Jul 17Jul 3140.1%35.7%12.5%1349
$287.50Jul 10Jul 2436.5%33.2%9.9%215
$285.00Jul 10Jul 1736.9%34.1%8.4%12159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 39.00, avg 7.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$325.00Jul 10$0.35$9.65$0.3527.57$315.35
$325.00$330.00Jul 10$0.22$4.78$0.2221.73$325.22
$322.50$330.00Jul 17$0.40$7.10$0.4017.75$322.90
$320.00$330.00Jul 24$0.63$9.37$0.6314.87$320.63
$330.00$340.00Jul 17$0.70$9.30$0.7013.29$330.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 17$0.25$9.75$0.2539.00$279.75
$265.00$260.00Jul 17$0.17$4.83$0.1728.41$264.83
$285.00$282.50Jul 10$0.12$2.38$0.1219.83$284.88
$287.50$285.00Jul 17$0.17$2.33$0.1713.71$287.33
$287.50$285.00Jul 10$0.20$2.30$0.2011.50$287.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 9.00, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$292.50Jul 17$2.10$2.10$0.405.25$292.10
$295.00$297.50Jul 10$1.85$1.85$0.652.85$296.85
$287.50$290.00Jul 17$1.80$1.80$0.702.57$289.30
$292.50$295.00Jul 17$1.75$1.75$0.752.33$294.25
$302.50$305.00Jul 17$1.75$1.75$0.752.33$304.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 17$4.50$4.50$0.509.00$315.50
$315.00$310.00Jul 17$3.45$3.45$1.552.23$311.55
$310.00$302.50Jul 17$5.00$5.00$2.502.00$305.00
$300.00$290.00Jul 31$3.95$3.95$6.050.65$296.05
$302.50$300.00Jul 17$0.95$0.95$1.550.61$301.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.91, cheapest $0.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 10Jul 17$0.8235.2%37.6%
$315.00Jul 10Jul 17$1.2534.6%29.2%
$320.00Jul 17Jul 24$1.4029.9%32.0%
$312.50Jul 10Jul 17$1.4333.6%28.4%
$310.00Jul 10Jul 17$1.8533.2%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$287.50Jul 10Jul 17$1.0536.5%32.0%
$270.00Jul 17Jul 31$1.0740.1%35.7%
$285.00Jul 10Jul 17$1.0836.9%34.1%
$275.00Jul 10Jul 24$1.1247.8%35.4%
$290.00Jul 10Jul 17$1.3034.6%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.77% of stock, avg 5.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 10$5.10$3.25$8.35$291.65$308.352.77%
$295.00Jul 10$8.40$1.65$10.05$284.95$305.053.34%
$300.00Jul 17$7.15$5.20$12.35$287.65$312.354.10%
$302.50Jul 17$6.40$6.15$12.55$289.95$315.054.17%
$310.00Jul 17$3.10$11.15$14.25$295.75$324.254.73%
$292.50Jul 17$12.10$2.55$14.65$277.85$307.154.86%
$290.00Jul 17$14.20$2.05$16.25$273.75$306.255.39%
$315.00Jul 17$1.85$14.60$16.45$298.55$331.455.46%
$287.50Jul 17$16.00$1.60$17.60$269.90$305.105.84%
$295.00Jul 24$12.80$5.55$18.35$276.65$313.356.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 59 found (cheapest 0.46% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$312.50$287.50Jul 10$0.85$0.55$1.40$286.10$313.90
$312.50$290.00Jul 10$0.85$0.75$1.60$288.40$314.10
$312.50$265.00Jul 10$0.85$0.85$1.70$263.30$314.20
$310.00$287.50Jul 10$1.25$0.55$1.80$285.70$311.80
$310.00$290.00Jul 10$1.25$0.75$2.00$288.00$312.00
$310.00$265.00Jul 10$1.25$0.85$2.10$262.90$312.10
$307.50$287.50Jul 10$1.85$0.55$2.40$285.10$309.90
$312.50$295.00Jul 10$0.85$1.65$2.50$292.50$315.00
$307.50$290.00Jul 10$1.85$0.75$2.60$287.40$310.10
$307.50$265.00Jul 10$1.85$0.85$2.70$262.30$310.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 9.87, avg credit $1.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/288290/292Jul 17$2.27$0.239.87$285.23$292.27
290/292302/305Jul 17$2.25$0.259.00$290.25$304.75
288/290292/295Jul 17$2.20$0.307.33$287.80$294.70
288/290302/305Jul 17$2.20$0.307.33$287.80$304.70
290/292295/298Jul 17$2.15$0.356.14$290.35$297.15
288/290295/298Jul 17$2.10$0.405.25$287.90$297.10
285/288295/298Jul 10$2.05$0.454.56$285.45$297.05
288/290295/298Jul 10$2.05$0.454.56$287.95$297.05
290/292298/300Jul 17$2.05$0.454.56$290.45$299.55
288/290298/300Jul 17$2.00$0.504.00$288.00$299.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$292.50$295.00$297.50Jul 17$0.10$2.4024.00
$295.00$297.50$300.00Jul 17$0.10$2.4024.00
$315.00$317.50$320.00Jul 17$0.12$2.3819.83
$297.50$300.00$302.50Jul 10$0.15$2.3515.67
$310.00$312.50$315.00Jul 10$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$287.50$290.00$292.50Jul 17$0.05$2.4549.00
$282.50$285.00$287.50Jul 10$0.08$2.4230.25
$285.00$287.50$290.00Jul 17$0.28$2.227.93
$290.00$295.00$300.00Jul 10$0.70$4.306.14
$310.00$315.00$320.00Jul 17$1.05$3.953.76

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 $-0.18, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Jul 17-$0.65$9.35
$320.00$330.001:2Jul 24-$1.27$8.73
$340.00$350.001:2Jul 17-$1.55$8.45
$322.50$330.001:2Jul 17-$0.45$7.05
$305.00$310.001:2Jul 17-$1.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Jul 17-$0.18$9.82
$300.00$290.001:2Jul 31-$1.10$8.90
$275.00$265.001:2Jul 10-$1.52$8.48
$295.00$287.501:2Jul 24-$1.05$6.45
$310.00$302.501:2Jul 17-$1.15$6.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.39%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.50Jul 24$7.200.500.4%2.39%2.80%1--
$302.50Jul 17$5.700.510.4%1.89%2.30%27
$305.00Jul 17$4.100.441.2%1.36%2.60%--61
$302.50Jul 10$3.200.470.4%1.06%1.47%1321
$310.00Jul 17$2.700.322.9%0.90%3.79%12407
$325.00Jul 31$2.300.217.9%0.76%8.64%11
$312.50Jul 17$1.800.263.7%0.60%4.33%116
$320.00Jul 24$1.750.216.2%0.58%6.80%68
$305.00Jul 10$1.550.371.2%0.51%1.75%127
$315.00Jul 17$1.500.224.6%0.50%5.06%119

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 $280.00 02-19 call last traded $32.80 on 06/22 (now $42.10/$44.90) — try a limit near $42.10. Also watch the $270.00 01-15 call last traded $38.64 on 06/30 (now $46.00/$49.40) — try a limit near $46.00; the $280.00 01-21 call last traded $52.25 on 06/29 (now $59.00/$63.50) — try a limit near $59.00. Most tradeable put: the $340.00 01-21 put last traded $68.11 on 06/22 (now $57.50/$62.00) — try a limit near $59.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$302.50Jul 10$3.20$4.40$3.80$4.65 07/02$1.33–$4.18$3.8021
$302.50Jul 17$5.70$7.10$6.40$4.60 06/23$2.55–$6.40$5.707
$300.00Jul 10$4.60$5.60$5.10$6.05 07/02$1.63–$17.90$5.1014
$300.00Jul 17$6.60$7.70$7.15$8.10 07/02$2.98–$19.40$7.1589
$300.00Jul 24$8.80$10.70$9.75$5.92 07/01$4.65–$20.95$8.802
$300.00Jul 31$10.90$12.30$11.60$12.00 07/02$6.35–$22.25$11.607
$300.00Aug 21$13.70$15.40$14.55$14.95 07/02$9.10–$25.45$14.55124
$300.00Sep 18$17.20$19.10$18.15$18.60 07/02$11.90–$27.00$18.1549
$300.00Nov 20$23.80$26.00$24.90$25.50 07/02$17.10–$34.10$24.9050
$300.00Jan 15$28.00$31.70$29.85$28.59 07/02$21.05–$37.95$28.59539
$300.00Feb 19$30.30$34.40$32.35$28.73 06/24$23.85–$32.35$30.301
$300.00Jan 21$49.00$53.50$51.25$43.70 06/30$41.00–$58.00$49.0086
$305.00Jul 10$1.55$3.20$2.38$3.40 07/02$0.83–$14.55$2.3827
$305.00Jul 17$4.10$5.20$4.65$5.10 07/02$1.95–$5.10$4.6561
$305.00Jul 24$6.20$7.50$6.85$3.35 06/29$3.28–$17.60$6.209
$305.00Jul 31$8.00$10.00$9.00$8.00 07/02$4.85–$18.95$8.001
$305.00Aug 7$9.40$11.30$10.35$10.00 07/02$6.15–$10.35$10.004
$297.50Jul 10$6.00$7.10$6.55$3.30 07/01$2.28–$7.45$6.0059
$297.50Jul 17$8.20$9.20$8.70$6.34 07/01$3.80–$9.30$8.2023
$307.50Jul 10$0.95$2.75$1.85$2.59 07/02$0.75–$2.60$1.85174
$307.50Jul 17$3.40$4.30$3.85$1.55 06/29$1.38–$4.15$3.401
$295.00Jul 10$7.80$9.00$8.40$8.17 07/02$3.35–$21.45$8.176
$295.00Jul 17$9.70$11.00$10.35$5.00 06/29$5.00–$11.10$9.706
$295.00Jul 24$11.70$13.90$12.80$11.50 07/02$6.35–$24.00$11.7015
$295.00Jul 31$13.60$15.30$14.45$9.95 07/01$8.05–$25.60$13.603
$310.00Jul 10$0.55$1.95$1.25$1.58 07/02$0.68–$11.65$1.2568
$310.00Jul 17$2.70$3.50$3.10$3.38 07/02$1.30–$13.20$3.10407
$310.00Jul 24$4.20$5.90$5.05$5.00 07/02$2.38–$14.75$5.008
$310.00Jul 31$5.90$7.90$6.90$4.50 07/01$3.33–$16.10$5.905
$310.00Aug 21$9.40$10.80$10.10$10.05 07/02$5.75–$19.60$10.05127
$310.00Sep 18$12.50$14.30$13.40$14.00 07/02$8.35–$20.45$13.40221
$310.00Nov 20$19.50$21.20$20.35$19.70 07/02$13.50–$28.75$19.70180
$310.00Jan 15$23.10$26.50$24.80$25.10 07/02$17.45–$32.30$24.8080
$310.00Jan 21$44.00$48.50$46.25$47.25 06/15$37.25–$52.75$46.2551
$292.50Jul 10$9.50$11.10$10.30$5.49 07/01$4.40–$10.75$9.507
$292.50Jul 17$11.10$13.10$12.10$8.00 06/25$5.95–$12.45$11.10177
$312.50Jul 10$0.30$1.40$0.85$1.37 07/02$0.53–$1.90$0.8510
$312.50Jul 17$1.80$2.75$2.28$2.70 07/02$1.30–$2.63$2.2816
$290.00Jul 10$11.50$14.60$13.05$6.20 07/01$5.20–$25.50$11.501
$290.00Jul 17$12.50$15.90$14.20$14.00 07/02$6.90–$26.95$14.0062
$290.00Jul 31$17.00$19.30$18.15$13.54 06/26$10.15–$29.20$17.0030
$290.00Aug 14$18.50$20.80$19.65$19.00 07/02$19.65–$20.25$19.0010
$290.00Aug 21$19.50$21.60$20.55$13.60 06/30$13.15–$32.20$19.5010
$290.00Sep 18$23.00$25.20$24.10$18.70 07/01$15.95–$33.65$23.0029
$290.00Nov 20$29.90$32.30$31.10$30.34 07/02$21.80–$40.35$30.346
$290.00Jan 15$33.50$37.10$35.30$31.00 07/01$25.50–$44.00$33.5023
$290.00Feb 19$36.00$39.00$37.50$29.60 06/29$27.75–$37.50$36.0013
$290.00Jan 21$53.50$58.00$55.75$49.25 06/26$45.60–$63.25$53.50109
$315.00Jul 10$0.10$1.10$0.60$1.24 07/02$0.60–$9.20$0.6012
$315.00Jul 17$1.50$2.20$1.85$2.26 07/02$0.83–$2.15$1.8519
$315.00Jul 24$2.30$4.40$3.35$3.90 07/02$1.70–$12.15$3.354
$315.00Jul 31$4.30$6.20$5.25$2.75 06/30$2.60–$13.45$4.308
$287.50Jul 10$13.50$16.80$15.15$8.62 07/01$6.75–$15.15$13.504
$287.50Jul 17$15.10$16.90$16.00$7.77 06/29$7.90–$16.35$15.1033
$317.50Jul 10$0.00$1.55$0.78$0.73 07/02$0.75–$1.63$0.733
$317.50Jul 17$1.10$1.75$1.43$1.77 07/02$0.55–$1.80$1.434
$285.00Jul 17$17.20$20.30$18.75$9.42 06/29$9.30–$18.75$17.2030
$285.00Jul 24$18.60$21.70$20.15$11.02 06/29$11.05–$31.80$18.601
$320.00Jul 10$0.15$1.50$0.83$0.30 07/02$0.63–$6.90$0.304
$320.00Jul 17$0.80$1.45$1.13$0.70 07/01$0.45–$8.45$0.80334
$320.00Jul 24$1.75$3.30$2.53$1.18 07/01$1.53–$10.05$1.758
$320.00Jul 31$2.95$4.80$3.88$2.83 07/01$1.58–$11.15$2.955
$320.00Aug 21$5.30$7.20$6.25$7.00 07/02$3.70–$14.80$6.25103
$320.00Sep 18$8.40$10.50$9.45$10.10 07/02$5.55–$15.65$9.4572
$320.00Nov 20$14.40$17.10$15.75$16.30 07/02$10.85–$23.65$15.7553
$320.00Jan 15$18.50$22.60$20.55$14.00 06/22$14.15–$27.75$18.5036
$320.00Feb 19$21.60$24.70$23.15$22.33 07/02$16.50–$23.15$22.332
$320.00Jan 21$39.50$44.50$42.00$43.38 06/10$33.50–$48.00$42.0010
$282.50Jul 10$18.50$21.40$19.95$9.90 06/22$9.35–$19.95$18.503
$280.00Aug 21$27.30$29.90$28.60$26.00 06/18$18.15–$39.85$27.305
$280.00Nov 20$35.50$38.60$37.05$37.00 07/02$26.70–$47.05$37.004
$280.00Jan 15$39.50$43.00$41.25$32.99 06/30$30.25–$50.45$39.50240
$280.00Feb 19$42.10$44.90$43.50$32.80 06/22$32.85–$43.50$42.1012
$280.00Jan 21$59.00$63.50$61.25$52.25 06/29$50.25–$69.00$59.0020
$325.00Jul 10$0.00$0.50$0.25$0.40 06/26$0.25–$5.35$0.25101
$325.00Jul 24$0.00$2.95$1.48$0.95 06/25$1.30–$7.90$0.956
$325.00Jul 31$2.30$3.70$3.00$1.95 07/01$1.13–$9.20$2.301
$275.00Aug 7$28.50$32.30$30.40$24.10 06/25$20.70–$30.40$28.50--
$330.00Jul 10$0.00$0.05$0.03$1.36 06/15$0.03–$3.83$0.033
$330.00Jul 17$0.00$1.70$0.85$0.75 06/26$0.15–$4.95$0.75118
$330.00Jul 24$0.50$3.30$1.90$3.00 06/15$0.95–$6.10$1.90150
$330.00Aug 21$3.50$4.80$4.15$4.40 07/02$2.20–$10.85$4.15205
$330.00Sep 18$5.60$7.50$6.55$6.30 07/02$3.95–$11.70$6.3059
$330.00Nov 20$11.20$13.70$12.45$7.90 06/30$8.20–$19.40$11.2041
$330.00Jan 15$15.00$18.70$16.85$12.73 06/30$11.55–$23.10$15.0067
$330.00Jan 21$36.00$40.50$38.25$34.80 06/18$29.75–$43.50$36.0014
$272.50Jul 17$27.90$31.70$29.80$20.50 06/30$18.65–$30.05$27.902
$270.00Aug 21$35.00$37.80$36.40$30.70 07/01$24.60–$48.15$35.0010
$270.00Sep 18$37.00$40.20$38.60$27.95 06/29$26.75–$49.55$37.001
$270.00Nov 20$42.00$45.50$43.75$49.60 06/04$32.60–$54.35$43.7516
$270.00Jan 15$46.00$49.40$47.70$38.64 06/30$36.05–$57.35$46.0022
$270.00Jan 21$64.50$69.00$66.75--$55.25–$74.75$64.5020
$335.00Jul 10$0.00$0.80$0.40$1.50 06/08$0.40–$2.55$0.402
$335.00Jul 17$0.00$1.70$0.85$0.10 07/01$0.10–$1.50$0.105
$335.00Jul 31$0.25$2.10$1.18$3.26 06/15$1.18–$5.65$1.182
$335.00Aug 7$1.45$2.70$2.08$1.95 07/02$1.55–$2.08$1.951
$340.00Jul 10$0.00$1.20$0.60$1.20 06/04$0.60–$2.00$0.601
$340.00Jul 17$0.00$0.30$0.15$0.32 06/22$0.15–$2.70$0.1536
$340.00Jul 24$0.00$3.10$1.55$2.76 06/25$0.75–$3.83$1.551
$340.00Aug 21$1.70$3.00$2.35$2.08 07/02$1.30–$7.40$2.08318
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$302.50Jul 17$5.10$7.20$6.15$12.00 07/01$6.15–$19.60$6.154
$300.00Jul 10$2.70$3.80$3.25$11.60 06/30$3.18–$16.70$3.253
$300.00Jul 17$4.50$5.90$5.20$9.40 07/01$4.15–$17.10$5.2071
$300.00Jul 24$5.60$8.80$7.20$18.88 06/22$5.05–$18.75$7.201
$300.00Jul 31$8.20$9.80$9.00$9.41 07/02$6.15–$19.75$9.004
$300.00Aug 21$10.70$12.60$11.65$12.18 07/02$9.00–$21.55$11.65197
$300.00Sep 18$14.40$15.80$15.10$15.00 07/02$11.40–$24.65$15.0024
$300.00Nov 20$19.70$21.90$20.80$24.60 06/23$16.10–$29.10$20.8042
$300.00Jan 15$22.80$25.30$24.05$29.27 06/26$18.80–$31.50$24.05389
$300.00Feb 19$23.50$26.60$25.05$29.36 06/26$25.05–$33.05$25.052
$300.00Jan 21$35.00$39.50$37.25$39.65 07/01$32.00–$44.25$37.2517
$305.00Jul 31$10.40$12.40$11.40$23.75 06/22$8.05–$23.65$11.403
$297.50Jul 10$1.85$3.40$2.63$3.40 07/02$2.63–$14.55$2.632
$297.50Jul 17$3.40$4.80$4.10$9.10 06/26$4.10–$15.80$4.103
$307.50Jul 17$8.60$10.10$9.35$9.40 07/02$9.35–$23.70$9.351
$295.00Jul 10$1.20$2.10$1.65$5.60 07/01$1.65–$13.10$1.654
$295.00Jul 17$2.65$3.90$3.28$6.20 07/01$3.28–$13.80$3.289
$295.00Jul 24$4.40$6.70$5.55$7.71 06/15$3.63–$15.45$5.557
$295.00Aug 7$6.60$8.80$7.70$10.97 07/01$7.70–$15.40$7.701
$310.00Jul 17$10.30$12.00$11.15$25.98 06/22$7.35–$25.95$11.1550
$310.00Jul 24$11.30$13.70$12.50$18.27 06/26$8.60–$26.55$12.505
$310.00Aug 21$15.80$17.80$16.80$24.50 06/24$13.05–$28.65$16.8077
$310.00Nov 20$23.70$26.70$25.20$32.90 06/29$20.55–$35.30$25.209
$310.00Jan 15$26.90$30.40$28.65$25.60 06/11$23.25–$37.95$26.9033
$310.00Jan 21$40.00$44.50$42.25--$36.15–$49.40$40.0013
$292.50Jul 10$0.50$1.45$0.98$7.20 06/24$0.98–$11.10$0.982
$290.00Jul 10$0.50$1.00$0.75$1.13 07/02$0.75–$9.55$0.7514
$290.00Jul 17$1.55$2.55$2.05$4.80 07/01$2.05–$10.75$2.05316
$290.00Jul 24$2.40$4.30$3.35$10.15 06/24$2.95–$12.55$3.355
$290.00Jul 31$4.30$5.80$5.05$8.20 07/01$4.43–$13.25$5.0515
$290.00Aug 7$5.00$7.00$6.00$8.57 07/01$6.00–$12.65$6.001
$290.00Aug 21$6.30$8.30$7.30$7.80 07/02$6.00–$15.75$7.30222
$290.00Sep 18$9.00$12.70$10.85$10.80 07/02$8.25–$18.40$10.80120
$290.00Nov 20$14.40$17.10$15.75$23.40 06/22$12.60–$23.50$15.7512
$290.00Jan 15$18.10$20.80$19.45$23.80 06/26$15.05–$25.95$19.4564
$290.00Feb 19$19.70$21.80$20.75$23.00 06/18$20.75–$27.25$20.751
$290.00Jan 21$30.50$35.00$32.75$40.56 06/23$27.25–$38.75$32.7514
$315.00Jul 17$13.00$16.20$14.60$22.33 06/23$14.60–$30.45$14.6010
$315.00Jul 31$16.10$18.80$17.45$16.39 06/12$12.50–$31.20$16.392
$287.50Jul 10$0.30$0.80$0.55$2.35 07/01$0.55–$8.15$0.5515
$287.50Jul 17$1.25$1.95$1.60$3.70 07/01$1.60–$9.45$1.6090
$285.00Jul 10$0.00$0.70$0.35$0.50 07/02$0.35–$6.90$0.3510
$285.00Jul 17$0.85$2.00$1.43$3.00 07/01$0.98–$7.85$1.43149
$285.00Jul 24$1.50$3.60$2.55$10.10 06/22$2.55–$10.10$2.551
$285.00Jul 31$3.00$4.60$3.80$8.74 06/29$2.55–$10.85$3.80--
$320.00Jul 17$17.80$20.40$19.10$30.80 06/24$12.90–$35.10$19.1046
$320.00Jul 24$18.20$21.40$19.80$35.00 06/22$13.85–$34.85$19.801
$320.00Aug 21$22.60$24.40$23.50$31.00 06/18$17.85–$37.05$23.5022
$320.00Sep 18$24.80$28.10$26.45$33.11 06/24$20.65–$38.85$26.456
$320.00Nov 20$29.50$33.20$31.35$25.55 06/17$25.55–$42.35$29.5012
$320.00Jan 15$32.50$36.30$34.40$44.80 06/22$27.95–$44.35$34.4036
$320.00Jan 21$45.50$50.00$47.75$47.00 06/15$41.50–$55.25$47.0035
$282.50Jul 10$0.00$0.45$0.23$0.37 07/02$0.23–$5.90$0.233
$282.50Jul 17$0.75$1.30$1.02$1.43 07/02$1.02–$6.95$1.025
$280.00Jul 10$0.00$0.60$0.30$0.19 07/02$0.15–$4.95$0.193
$280.00Jul 17$0.25$1.10$0.68$0.83 07/02$0.55–$6.00$0.6825
$280.00Jul 24$0.70$3.30$2.00$7.83 06/22$1.73–$7.90$2.001
$280.00Aug 7$1.70$4.30$3.00$6.10 06/29$3.00–$7.80$3.0016
$280.00Aug 21$3.80$5.10$4.45$4.90 07/02$4.10–$10.85$4.45113
$280.00Sep 18$5.60$8.10$6.85$7.40 07/02$5.95–$13.90$6.8534
$280.00Nov 20$10.50$13.30$11.90$14.80 07/01$9.45–$18.50$11.9057
$280.00Jan 15$13.30$17.00$15.15$16.97 07/01$12.10–$20.90$15.15303
$280.00Feb 19$15.50$17.80$16.65$22.00 06/22$16.65–$22.60$16.6512
$280.00Jan 21$26.00$31.00$28.50--$24.00–$33.75$26.0025
$277.50Jul 10$0.00$0.50$0.25$2.10 06/29$0.18–$4.05$0.2511
$277.50Jul 17$0.05$1.15$0.60$2.85 06/29$0.60–$5.20$0.607
$275.00Jul 10$0.00$0.35$0.18$3.30 06/22$0.13–$3.25$0.181
$275.00Jul 24$0.05$2.55$1.30$2.62 07/01$1.30–$6.05$1.30118
$330.00Jul 17$26.70$29.60$28.15--$19.50–$44.55$26.703
$330.00Aug 21$30.00$32.60$31.30$34.80 05/11$24.30–$45.80$31.3036
$330.00Nov 20$36.00$39.30$37.65--$31.00–$49.95$36.002
$330.00Jan 15$38.70$42.40$40.55$40.46 07/02$33.65–$51.95$40.4639
$330.00Jan 21$51.00$56.00$53.50$61.25 06/22$46.50–$61.75$53.5028
$272.50Jul 17$0.00$0.80$0.40$0.85 07/02$0.25–$2.68$0.403
$270.00Jul 17$0.10$0.75$0.43$1.27 06/30$0.35–$3.15$0.4344
$270.00Jul 24$0.00$3.20$1.60$1.97 07/01$1.15–$4.60$1.602
$270.00Jul 31$1.00$2.00$1.50$1.50 07/02$1.50–$5.60$1.505
$270.00Aug 21$2.05$3.20$2.63$4.20 07/01$2.60–$7.30$2.6353
$270.00Sep 18$4.40$5.50$4.95$7.59 06/30$3.60–$10.00$4.95267
$270.00Nov 20$7.30$10.00$8.65$11.90 06/26$7.15–$14.10$8.658
$270.00Jan 15$10.60$13.60$12.10$14.20 07/01$9.20–$16.70$12.1061
$270.00Jan 21$22.00$27.00$24.50$28.84 06/22$20.00–$29.25$24.5013
$335.00Jul 10$31.60$34.40$33.00$42.05 06/18$22.95–$49.70$33.00--
$335.00Jul 31$32.20$36.20$34.20$42.65 06/18$25.70–$49.45$34.201
$267.50Jul 17$0.00$0.70$0.35$1.05 06/30$0.20–$1.73$0.351
$265.00Jul 10$0.00$1.70$0.85$0.31 06/29$0.03–$1.95$0.3120
$265.00Jul 17$0.00$0.70$0.35$0.45 07/01$0.18–$2.20$0.3552
$265.00Jul 24$0.00$3.00$1.50$1.87 06/25$1.42–$2.90$1.501
$265.00Jul 31$0.00$2.80$1.40$1.25 07/01$1.17–$4.20$1.256
$340.00Jul 17$36.60$40.40$38.50$32.80 06/12$27.75–$54.45$36.60--
$340.00Aug 21$37.80$40.90$39.35$49.34 06/29$30.85–$55.15$39.3520
$340.00Jan 15$45.70$49.30$47.50$46.55 06/03$40.00–$59.65$46.5522
$340.00Jan 21$57.50$62.00$59.75$68.11 06/22$52.50–$68.75$59.756
$260.00Jul 17$0.05$0.30$0.18$0.53 06/30$0.15–$2.00$0.1810
$260.00Jul 24$0.00$3.10$1.55$0.98 06/29$1.33–$2.20$0.982
$260.00Aug 21$1.25$2.10$1.68$1.42 07/02$1.60–$4.85$1.4253
$260.00Sep 18$2.05$3.60$2.83$4.90 06/30$2.55–$6.90$2.839
$260.00Nov 20$5.70$7.50$6.60$9.40 06/30$4.90–$10.75$6.6028
$260.00Jan 15$7.50$11.10$9.30$12.20 06/29$6.70–$13.35$9.3062
$260.00Feb 19$9.00$11.30$10.15$11.50 07/01$10.15–$14.40$10.154

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 552
Total Puts 137
Put/Call Ratio 0.25
Net Difference 415

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,459
Total Puts 1,332
Average Put/Call Ratio 0.60
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