NEW Tour v251
LHX
L3HARRIS TECHNOLOGIE
$292.90 +0.79%
(6/30 18:02) ◀
|
Wednesday, July 1, 2026 (3:05pm)
January 2026
|
▶ (7/1 18:02)
◀ 7/1 15:06 ▶

Option Volume

Detail
ℹ
Current (07/01 3:05pm) 558
Calls: 253 (45%)
Puts: 305 (55%)
Prior (06/30) 349
Calls: 297 (85%)
Puts: 52 (15%)
Current vs Prior +59.89%
Calls: -14.81% (Calls)
Puts: +486.54% (Puts)
Prior 7-Day Total 5,001
Calls: 3,313 (66%)
Puts: 1,688 (34%)
Prior 7-Day Average 714
Calls: 473 (66%)
Puts: 241 (34%)
Current vs Prior 7-Day Avg -21.90%
Calls: -46.54%
Puts: +26.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01 3:05pm) $460.3K
Calls: $160.7K (35%)
Puts: $299.6K (65%)
Prior (06/30) $206.3K
Calls: $190.0K (92%)
Puts: $16.3K (8%)
Current vs Prior +123.07%
Calls: -15.41%
Puts: +1732.69%
Prior 7-Day Total $3.21M
Calls: $1.93M (60%)
Puts: $1.27M (40%)
Prior 7-Day Average $457.9K
Calls: $276.0K (60%)
Puts: $181.8K (40%)
Current vs Prior 7-Day Avg +0.53%
Calls: -41.78%
Puts: +64.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01 3:05pm) 1.21
Prior (06/30) 0.18
Current vs Prior +588.55%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +120.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01 3:05pm) 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 105,753
Calls: 72,292 (68%)
Puts: 33,461 (32%)
Prior 7-Day Average 15,107
Calls: 10,327 (68%)
Puts: 4,780 (32%)
Current vs Prior 7-Day Avg +2.95%
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 3.74% | 4.68%3.74% | 4.68%4.68% | 10.84%
Prior 3.07% | 4.53%-- | ---- | --
Current vs Prior -39.10% | -17.48%-- | ---- | --
Prior 7-Day Avg 2.51% | 4.12%-- | ---- | --
Current vs 7-Day Avg -25.52% | -9.19%-- | ---- | --
Prior 7-Day Eod 3.07% | 4.53%-- | ---- | --
Current vs 7-Day Eod -39.10% | -17.48%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.44% | 17.57%
Calls: 24.12% | 21.36%
Puts: 18.75% | 13.79%
Prior 32.72% | 40.64%
Calls: 32.10% | 40.00%
Puts: 33.33% | 41.27%
Current vs Prior -34.47% | -56.77%
Prior 7-Day Avg 52.73% | 35.86%
Calls: 55.92% | 36.99%
Puts: 49.53% | 34.72%
Current vs 7-Day Avg -59.34% | -51.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($299.6K). Massive premium surge with dollar volume up 123% vs prior. Above-average activity with volume up 60% vs prior. Bearish P/C ratio of 1.21 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 NEUTRAL
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 3 of results (avg 9.2%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Jul 1711.5012.50$12.008.3%20.70--
$297.50Jul 106.907.60$7.259.7%10.63--
$300.00Jul 179.8010.80$10.309.7%10.6572

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 0.64, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 1711.1012.30$11.7010.3%--0.7030
$287.50Jul 107.808.70$8.2510.9%10.694
$287.50Jul 179.5010.60$10.0510.9%--0.6433
$290.00Jul 106.107.10$6.6015.2%10.601
$290.00Jul 178.209.10$8.6510.4%10.5862
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1725.2028.50$26.8512.3%--0.9465
$315.00Jul 1720.4023.40$21.9013.7%--0.8610
$310.00Jul 1716.7018.60$17.6510.8%--0.8350
$302.50Jul 1711.5012.50$12.008.3%20.70--
$300.00Jul 179.8010.80$10.309.7%10.6572

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 242, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Jul 102.703.50$3.1025.8%590.37--
$300.00Jul 20.150.85$0.50140.0%60.1525
$300.00Jul 173.504.40$3.9522.8%50.3596
$305.00Jul 172.202.75$2.4822.2%50.2559
$335.00Jul 170.000.25$0.13192.3%50.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 20.701.05$0.8839.8%440.281
$290.00Jul 317.508.90$8.2017.1%150.43--
$287.50Jul 102.052.75$2.4029.2%140.311
$285.00Jul 172.953.30$3.1311.2%60.30145
$287.50Jul 173.704.60$4.1521.7%60.3684

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 116.0%, max 425.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 2Jul 24204.6%39.0%425.2%--174
$315.00Jul 2Jul 17110.3%30.8%258.3%--31
$310.00Jul 2Jul 3186.5%31.2%177.3%258
$325.00Jul 10Jul 3154.1%31.6%71.0%1102
$302.50Jul 2Jul 1040.5%27.2%48.8%435
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 2Jul 24136.1%30.9%339.8%136
$280.00Jul 2Aug 768.5%29.5%132.4%131
$282.50Jul 2Jul 1740.8%26.1%56.1%32
$290.00Jul 2Aug 732.5%28.5%13.8%451
$295.00Jul 2Aug 733.6%31.2%7.8%25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 49.00, avg 6.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 17$0.30$9.70$0.3032.33$320.30
$310.00$315.00Jul 17$0.23$4.77$0.2320.74$310.23
$302.50$305.00Jul 2$0.12$2.38$0.1219.83$302.62
$320.00$325.00Jul 31$0.57$4.43$0.577.77$320.57
$300.00$302.50Jul 2$0.30$2.20$0.307.33$300.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.20$9.80$0.2049.00$259.80
$265.00$260.00Jul 17$0.15$4.85$0.1532.33$264.85
$277.50$265.00Jul 10$0.55$11.95$0.5521.73$276.95
$270.00$265.00Jul 17$0.25$4.75$0.2519.00$269.75
$290.00$282.50Jul 2$0.75$6.75$0.759.00$289.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 5.67, avg 0.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$292.50Jul 17$1.80$1.80$0.702.57$291.80
$287.50$290.00Jul 10$1.65$1.65$0.851.94$289.15
$285.00$287.50Jul 17$1.65$1.65$0.851.94$286.65
$290.00$292.50Jul 10$1.45$1.45$1.051.38$291.45
$287.50$290.00Jul 17$1.40$1.40$1.101.27$288.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$310.00Jul 17$4.25$4.25$0.755.67$310.75
$310.00$302.50Jul 17$5.65$5.65$1.853.05$304.35
$300.00$295.00Jul 17$3.45$3.45$1.552.23$296.55
$302.50$300.00Jul 17$1.70$1.70$0.802.12$300.80
$297.50$295.00Jul 10$1.45$1.45$1.051.38$296.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $1.74, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 10Jul 31$0.4354.1%31.6%
$320.00Jul 17Jul 24$1.1327.3%31.1%
$302.50Jul 2Jul 10$1.4540.5%27.2%
$300.00Jul 2Jul 10$1.7042.0%26.8%
$297.50Jul 10Jul 17$1.7527.5%28.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Jul 10Jul 17$0.3232.0%30.4%
$280.00Jul 2Jul 10$0.4368.5%27.6%
$285.00Jul 10Jul 17$1.3525.8%25.9%
$287.50Jul 10Jul 17$1.7525.2%26.5%
$282.50Jul 2Jul 17$2.3240.8%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.52% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 2$1.25$3.20$4.45$290.55$299.451.52%
$295.00Jul 10$3.95$5.80$9.75$285.25$304.753.33%
$290.00Jul 10$6.60$3.40$10.00$280.00$300.003.41%
$297.50Jul 10$3.10$7.25$10.35$287.15$307.853.53%
$287.50Jul 10$8.25$2.40$10.65$276.85$298.153.64%
$290.00Jul 17$8.65$5.00$13.65$276.35$303.654.66%
$287.50Jul 17$10.05$4.15$14.20$273.30$301.704.85%
$300.00Jul 17$3.95$10.30$14.25$285.75$314.254.87%
$285.00Jul 17$11.70$3.13$14.83$270.17$299.835.06%
$310.00Jul 17$1.48$17.65$19.13$290.87$329.136.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.36% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$280.00Jul 2$0.50$0.55$1.05$278.95$301.05
$310.00$280.00Jul 2$0.75$0.55$1.30$278.70$311.30
$300.00$290.00Jul 2$0.50$0.88$1.38$288.62$301.38
$315.00$280.00Jul 2$0.95$0.55$1.50$278.50$316.50
$310.00$290.00Jul 2$0.75$0.88$1.63$288.37$311.63
$295.00$280.00Jul 2$1.25$0.55$1.80$278.20$296.80
$315.00$290.00Jul 2$0.95$0.88$1.83$288.17$316.83
$300.00$270.00Jul 2$0.50$1.35$1.85$268.15$301.85
$325.00$277.50Jul 10$1.40$0.68$2.08$275.42$327.08
$310.00$270.00Jul 2$0.75$1.35$2.10$267.90$312.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 8.09, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/300305/310Jul 17$4.45$0.558.09$295.55$309.45
288/290292/295Jul 10$2.20$0.307.33$287.80$294.70
280/282290/292Jul 17$2.15$0.356.14$280.35$292.15
295/300315/320Jul 17$4.25$0.755.67$295.75$319.25
282/285288/290Jul 17$2.08$0.424.95$282.92$289.58
285/288290/292Jul 10$2.07$0.434.81$285.43$292.07
295/298300/302Jul 10$2.00$0.504.00$295.50$302.00
280/282285/288Jul 17$2.00$0.504.00$280.50$287.00
278/280288/290Jul 10$1.95$0.553.55$278.05$289.45
285/288298/300Jul 17$1.92$0.583.31$285.58$299.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 17$0.12$4.8840.67
$300.00$302.50$305.00Jul 2$0.18$2.3212.89
$287.50$290.00$292.50Jul 10$0.20$2.3011.50
$290.00$295.00$300.00Jul 31$0.45$4.5510.11
$300.00$305.00$310.00Jul 17$0.47$4.539.64
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Jul 17$0.10$4.9049.00
$240.00$250.00$260.00Jul 17$1.05$8.958.52
$280.00$282.50$285.00Jul 17$0.33$2.176.58
$282.50$285.00$287.50Jul 17$0.34$2.166.35
$310.00$315.00$320.00Jul 17$0.70$4.306.14

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 $-3.85, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$330.001:2Jul 2-$3.85$11.15
$300.00$310.001:2Jul 24-$0.10$9.90
$310.00$320.001:2Jul 31-$0.35$9.65
$300.00$310.001:2Jul 31-$1.10$8.90
$320.00$330.001:2Jul 24-$1.78$8.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 7-$1.70$8.30
$250.00$240.001:2Jul 17-$1.80$8.20
$280.00$270.001:2Jul 2-$2.15$7.85
$265.00$260.001:2Jul 17-$0.15$4.85
$285.00$280.001:2Jul 10-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 3.04%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Jul 31$8.900.500.7%3.04%3.76%22
$295.00Jul 24$7.400.480.7%2.53%3.24%113
$300.00Jul 31$7.000.422.4%2.39%4.81%17
$305.00Aug 7$6.200.374.1%2.12%6.25%24
$300.00Jul 24$5.200.402.4%1.78%4.20%2--
$297.50Jul 17$4.400.401.6%1.50%3.07%122
$310.00Jul 31$3.700.285.8%1.26%7.10%24
$300.00Jul 17$3.500.352.4%1.19%3.62%596
$295.00Jul 10$3.400.440.7%1.16%1.88%24
$297.50Jul 10$2.700.371.6%0.92%2.49%59--

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 253
Total Puts 305
Put/Call Ratio 1.21
Net Difference -52

Prior's Put/Call Breakdown

Total Calls 297
Total Puts 52
Put/Call Ratio 0.18
Net Difference 245

Prior 7-Day Put/Call Summary

Total Calls 3,313
Total Puts 1,688
Average Put/Call Ratio 0.55
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