Tour v291
LHX
L3HARRIS TECHNOLOGIE
$301.36 -0.24%
(7/2 18:02) ◀
|
Monday, July 6, 2026 (3:05pm)
January 2026
|
▶ (7/6 18:02)
◀ 7/6 15:06 ▶

Option Volume

Detail
ℹ
Current (07/06 3:05pm) 645
Calls: 532 (82%)
Puts: 113 (18%)
Prior (07/02) 685
Calls: 577 (84%)
Puts: 108 (16%)
Current vs Prior -5.84%
Calls: -7.80% (Calls)
Puts: +4.63% (Puts)
Prior 7-Day Total 3,912
Calls: 2,401 (61%)
Puts: 1,511 (39%)
Prior 7-Day Average 558
Calls: 343 (61%)
Puts: 215 (39%)
Current vs Prior 7-Day Avg +15.41%
Calls: +55.10%
Puts: -47.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:05pm) $233.8K
Calls: $184.6K (79%)
Puts: $49.2K (21%)
Prior (07/02) $437.1K
Calls: $389.3K (89%)
Puts: $47.8K (11%)
Current vs Prior -46.51%
Calls: -52.57%
Puts: +2.85%
Prior 7-Day Total $2.41M
Calls: $1.30M (54%)
Puts: $1.12M (46%)
Prior 7-Day Average $344.9K
Calls: $185.2K (54%)
Puts: $159.8K (46%)
Current vs Prior 7-Day Avg -32.22%
Calls: -0.29%
Puts: -69.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:05pm) 0.21
Prior (07/02) 0.19
Current vs Prior +13.48%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -67.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 3:05pm) 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 107,625
Calls: 73,489 (68%)
Puts: 34,136 (32%)
Prior 7-Day Average 15,375
Calls: 10,498 (68%)
Puts: 4,876 (32%)
Current vs Prior 7-Day Avg +4.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.20% | 4.65%4.65% | 10.82%
Prior 1.87% | 3.74%-- | --
Current vs Prior +71.15% | +24.26%-- | --
Prior 7-Day Avg 2.37% | 4.04%-- | --
Current vs 7-Day Avg +35.35% | +14.93%-- | --
Prior 7-Day Eod 1.87% | 3.74%-- | --
Current vs 7-Day Eod +71.15% | +24.26%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.53% | 11.50%
Calls: 12.00% | 9.66%
Puts: 15.05% | 13.33%
Prior 21.44% | 17.57%
Calls: 24.12% | 21.36%
Puts: 18.75% | 13.79%
Current vs Prior -36.89% | -34.55%
Prior 7-Day Avg 48.85% | 34.23%
Calls: 49.42% | 35.84%
Puts: 48.28% | 32.62%
Current vs 7-Day Avg -72.30% | -66.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($184.6K) vs puts ($49.2K). Extreme bullish P/C ratio of 0.21 - heavy call buying (532 calls vs 113 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 4 of results (avg 8.4%, best 7.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 3117.2018.50$17.857.3%--0.6930
$290.00Aug 1419.3020.80$20.057.5%--0.6710
$297.50Jul 178.309.10$8.709.2%--0.6123
$300.00Jul 176.907.60$7.259.7%30.5589
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. 17 found (avg delta 0.67, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 1717.0019.80$18.4015.2%--0.8530
$287.50Jul 1714.9018.00$16.4518.8%--0.8233
$290.00Jul 1712.5015.60$14.0522.1%--0.7862
$292.50Jul 1711.0013.70$12.3521.9%--0.72177
$290.00Jul 3117.2018.50$17.857.3%--0.6930
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1718.1020.40$19.2511.9%--0.8646
$315.00Jul 1713.3016.50$14.9021.5%--0.7910
$310.00Jul 1710.5011.80$11.1511.7%--0.6950
$302.50Jul 176.307.20$6.7513.3%30.524

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 514, top 269)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50Jul 100.551.20$0.8873.9%2690.1610
$317.50Jul 171.101.75$1.4345.5%800.174
$335.00Aug 140.503.40$1.95148.7%540.14--
$302.50Jul 103.304.00$3.6519.2%130.4721
$330.00Jul 100.000.05$0.03166.7%80.013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 311.002.00$1.5066.7%130.115
$285.00Jul 100.200.70$0.45111.1%80.0810
$282.50Jul 100.000.45$0.23195.7%60.053
$300.00Jul 175.105.90$5.5014.5%60.4571
$292.50Jul 172.403.10$2.7525.5%50.28--

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 16.7%, max 99.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 10Jul 3141.9%31.8%31.8%1102
$315.00Jul 10Jul 1734.2%30.4%12.4%131
$297.50Jul 10Jul 1733.8%30.2%12.0%--82
$312.50Jul 10Jul 1733.6%30.3%10.6%27026
$310.00Jul 10Jul 1733.3%30.6%9.0%8475
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 10Jul 1785.1%42.6%99.6%--72
$285.00Jul 10Jul 1738.5%31.4%22.5%9159
$287.50Jul 10Jul 2437.5%31.5%19.0%215
$275.00Jul 10Jul 2447.0%39.6%18.7%1119
$295.00Jul 10Jul 2433.7%30.7%9.6%211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 49.00, avg 7.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 17$0.25$9.75$0.2539.00$320.25
$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
$320.00$330.00Jul 24$0.61$9.39$0.6115.39$320.61
$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$0.20$9.80$0.2049.00$279.80
$265.00$260.00Jul 17$0.20$4.80$0.2024.00$264.80
$290.00$287.50Jul 10$0.15$2.35$0.1515.67$289.85
$287.50$285.00Jul 10$0.20$2.30$0.2011.50$287.30
$285.00$282.50Jul 10$0.22$2.28$0.2210.36$284.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 24.00, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$287.50$290.00Jul 17$2.40$2.40$0.1024.00$289.90
$285.00$287.50Jul 17$1.95$1.95$0.553.55$286.95
$292.50$297.50Jul 17$3.65$3.65$1.352.70$296.15
$290.00$292.50Jul 17$1.70$1.70$0.802.13$291.70
$295.00$300.00Jul 24$3.05$3.05$1.951.56$298.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 17$4.35$4.35$0.656.69$315.65
$315.00$310.00Jul 17$3.75$3.75$1.253.00$311.25
$310.00$302.50Jul 17$4.40$4.40$3.101.42$305.60
$302.50$300.00Jul 17$1.25$1.25$1.251.00$301.25
$300.00$290.00Jul 31$3.95$3.95$6.050.65$296.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.88, cheapest $0.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 10Jul 17$0.8234.8%38.4%
$315.00Jul 10Jul 17$1.2834.2%30.4%
$320.00Jul 17Jul 24$1.4330.8%32.1%
$312.50Jul 10Jul 17$1.5233.6%30.3%
$310.00Jul 10Jul 17$1.7833.3%30.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 10Jul 17$0.8238.5%31.4%
$287.50Jul 10Jul 17$0.9837.5%30.4%
$270.00Jul 17Jul 31$1.1238.0%35.4%
$290.00Jul 10Jul 17$1.2834.7%30.1%
$275.00Jul 10Jul 24$1.7247.0%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.80% of stock, avg 5.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 10$5.00$3.45$8.45$291.55$308.452.80%
$300.00Jul 17$7.25$5.50$12.75$287.25$312.754.23%
$302.50Jul 17$6.00$6.75$12.75$289.75$315.254.23%
$310.00Jul 17$3.05$11.15$14.20$295.80$324.204.71%
$292.50Jul 17$12.35$2.75$15.10$277.40$307.605.01%
$290.00Jul 17$14.05$2.08$16.13$273.87$306.135.35%
$315.00Jul 17$1.88$14.90$16.78$298.22$331.785.57%
$295.00Jul 24$12.65$5.20$17.85$277.15$312.855.92%
$287.50Jul 17$16.45$1.63$18.08$269.42$305.586.00%
$285.00Jul 17$18.40$1.27$19.67$265.33$304.676.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 59 found (cheapest 0.44% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$312.50$285.00Jul 10$0.88$0.45$1.33$283.67$313.83
$312.50$287.50Jul 10$0.88$0.65$1.53$285.97$314.03
$312.50$290.00Jul 10$0.88$0.80$1.68$288.32$314.18
$310.00$285.00Jul 10$1.27$0.45$1.72$283.28$311.72
$310.00$287.50Jul 10$1.27$0.65$1.92$285.58$311.92
$310.00$290.00Jul 10$1.27$0.80$2.07$287.93$312.07
$307.50$285.00Jul 10$1.83$0.45$2.28$282.72$309.78
$307.50$287.50Jul 10$1.83$0.65$2.48$285.02$309.98
$312.50$295.00Jul 10$0.88$1.70$2.58$292.42$315.08
$307.50$290.00Jul 10$1.83$0.80$2.63$287.37$310.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 6.58, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/285292/298Jul 17$4.34$0.666.58$280.66$296.84
290/292298/300Jul 17$2.12$0.385.58$290.38$299.62
285/288290/292Jul 17$2.06$0.444.68$285.44$292.06
288/290292/298Jul 17$4.10$0.904.56$285.90$296.60
285/288292/298Jul 17$4.01$0.994.05$283.49$296.51
260/265292/298Jul 17$3.85$1.153.35$261.15$296.35
290/292300/302Jul 17$1.92$0.583.31$290.58$301.92
288/290298/300Jul 17$1.90$0.603.17$288.10$299.40
300/302310/312Jul 17$1.90$0.603.17$300.60$311.90
285/288298/300Jul 17$1.81$0.692.62$285.69$299.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$312.50$315.00$317.50Jul 17$0.07$2.4334.71
$310.00$312.50$315.00Jul 10$0.11$2.3921.73
$315.00$317.50$320.00Jul 17$0.12$2.3819.83
$310.00$312.50$315.00Jul 17$0.13$2.3718.23
$300.00$302.50$305.00Jul 17$0.15$2.3515.67
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$285.00$287.50$290.00Jul 17$0.09$2.4126.78
$287.50$290.00$292.50Jul 17$0.22$2.2810.36
$310.00$315.00$320.00Jul 17$0.60$4.407.33
$290.00$295.00$300.00Jul 10$0.85$4.154.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.80, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Jul 17-$0.60$9.40
$350.00$360.001:2Jul 17-$0.65$9.35
$320.00$330.001:2Jul 24-$1.31$8.69
$340.00$350.001:2Jul 17-$1.55$8.45
$305.00$310.001:2Jul 17-$1.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$287.50$275.001:2Jul 24-$0.80$11.70
$260.00$250.001:2Jul 17-$0.01$9.99
$280.00$270.001:2Jul 17-$0.18$9.82
$300.00$290.001:2Jul 31-$1.15$8.85
$275.00$265.001:2Jul 10-$1.52$8.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 2.56%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$302.50Jul 24$7.700.500.4%2.56%2.93%1--
$302.50Jul 17$5.600.480.4%1.86%2.24%17
$305.00Jul 17$4.500.421.2%1.49%2.70%--61
$302.50Jul 10$3.300.470.4%1.10%1.47%1321
$310.00Jul 17$2.600.312.9%0.86%3.73%1407
$305.00Jul 10$2.250.381.2%0.75%1.95%127
$312.50Jul 17$2.050.263.7%0.68%4.38%116
$320.00Jul 24$1.750.226.2%0.58%6.77%68
$315.00Jul 17$1.550.214.5%0.51%5.04%119
$325.00Jul 31$1.550.207.8%0.51%8.36%11

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 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 532
Total Puts 113
Put/Call Ratio 0.21
Net Difference 419

Prior's Put/Call Breakdown

Total Calls 577
Total Puts 108
Put/Call Ratio 0.19
Net Difference 469

Prior 7-Day Put/Call Summary

Total Calls 2,401
Total Puts 1,511
Average Put/Call Ratio 0.65
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