TXT - Options Database

TXT

TEXTRON INC

$91.58 -2.41%

(7/6 19:06) ◀

Tuesday, July 7, 2026 (7:09pm)

▶ (7/8 19:10)

◀ 7/7 19:09 ▶

Option Volume

Detail

ℹ

Current (07/07) 116

Calls: 86 (74%)

Puts: 30 (26%)

Prior (07/06) 524

Calls: 451 (86%)

Puts: 73 (14%)

Current vs Prior -77.86%

Calls: -80.93% (Calls)

Puts: -58.90% (Puts)

Prior 7-Day Total 2,340

Calls: 1,993 (85%)

Puts: 347 (15%)

Prior 7-Day Average 334

Calls: 284 (85%)

Puts: 49 (15%)

Current vs Prior 7-Day Avg -65.30%

Calls: -69.79%

Puts: -39.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $28.7K

Calls: $22.4K (78%)

Puts: $6.3K (22%)

Prior (07/06) $144.8K

Calls: $122.0K (84%)

Puts: $22.8K (16%)

Current vs Prior -80.20%

Calls: -81.66%

Puts: -72.42%

Prior 7-Day Total $642.6K

Calls: $564.5K (88%)

Puts: $78.1K (12%)

Prior 7-Day Average $91.8K

Calls: $80.6K (88%)

Puts: $11.2K (12%)

Current vs Prior 7-Day Avg -68.77%

Calls: -72.26%

Puts: -43.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.35

Prior (07/06) 0.16

Current vs Prior +115.51%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +74.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 1,187

Calls: 1,085 (91%)

Puts: 102 (9%)

Prior (07/06) 4,057

Calls: 3,840 (95%)

Puts: 217 (5%)

Current vs Prior -70.74%

Prior 7-Day Total 22,308

Calls: 20,591 (92%)

Puts: 1,717 (8%)

Prior 7-Day Average 3,186

Calls: 2,941 (92%)

Puts: 245 (8%)

Current vs Prior 7-Day Avg -62.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 5.77% | 10.43%5.77% | 10.43%

Prior 5.77% | 10.28%5.77% | 10.28%

Current vs Prior +0.01% | +1.41%+0.01% | +1.41%

Prior 7-Day Avg 6.51% | 10.39%5.77% | 10.28%

Current vs 7-Day Avg -11.46% | +0.38%+0.01% | +1.41%

Prior 7-Day Eod 5.77% | 10.28%-- | --

Current vs 7-Day Eod +0.01% | +1.41%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.11% | 9.77%

Calls: 15.38% | 7.41%

Puts: 16.83% | 12.12%

Prior 16.11% | 9.77%

Calls: 15.38% | 7.41%

Puts: 16.83% | 12.12%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.91% | 13.97%

Calls: 19.57% | 10.71%

Puts: 20.23% | 17.23%

Current vs 7-Day Avg -19.07% | -30.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($22.4K) vs puts ($6.3K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (86 calls vs 30 puts).

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

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. 6 found (avg delta 0.72, highest 0.93)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	4.30	5.70	$5.00	28.0%	4	0.78	188
$92.50	Aug 21	3.60	5.00	$4.30	32.6%	2	0.52	88

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	6.40	9.10	$7.75	34.8%	1	0.93	--
$100.00	Aug 21	7.80	9.60	$8.70	20.7%	2	0.78	--
$95.00	Jul 17	2.70	4.30	$3.50	45.7%	1	0.75	--
$92.50	Jul 17	2.20	2.50	$2.35	12.8%	4	0.56	62

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 79, top 35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.55	0.80	$0.68	36.8%	35	0.25	227
$87.50	Jul 17	4.30	5.70	$5.00	28.0%	4	0.78	188
$92.50	Jul 17	1.30	1.75	$1.53	29.4%	3	0.44	--
$97.50	Aug 21	1.10	2.35	$1.73	72.3%	3	0.31	519
$92.50	Aug 21	3.60	5.00	$4.30	32.6%	2	0.52	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	0.45	1.10	$0.78	83.3%	7	0.23	--
$90.00	Jul 17	1.10	1.60	$1.35	37.0%	4	0.37	40
$92.50	Jul 17	2.20	2.50	$2.35	12.8%	4	0.56	62
$82.50	Aug 21	0.80	1.35	$1.08	50.9%	4	0.17	--
$85.00	Aug 21	1.25	1.80	$1.53	35.9%	4	0.23	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 9.5%, max 21.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 21	33.5%	31.3%	7.1%	2	--
$92.50	Jul 17	Aug 21	32.2%	30.3%	6.3%	5	88

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.50	Jul 17	Aug 21	38.3%	31.5%	21.3%	8	--
$100.00	Jul 17	Aug 21	33.5%	31.3%	7.1%	3	--
$82.50	Jul 17	Aug 21	37.5%	35.5%	5.5%	5	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 8.09, avg 3.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Jul 17	$0.55	$4.45	$0.55	8.09	$95.55
$97.50	$100.00	Aug 21	$0.28	$2.22	$0.28	7.93	$97.78
$92.50	$95.00	Jul 17	$0.85	$1.65	$0.85	1.94	$93.35
$92.50	$95.00	Aug 21	$1.22	$1.28	$1.22	1.05	$93.72
$95.00	$97.50	Aug 21	$1.35	$1.15	$1.35	0.85	$96.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$82.50	Jul 17	$0.68	$4.32	$0.68	6.35	$86.82
$85.00	$82.50	Aug 21	$0.45	$2.05	$0.45	4.56	$84.55
$87.50	$85.00	Aug 21	$0.47	$2.03	$0.47	4.32	$87.03
$90.00	$87.50	Jul 17	$0.57	$1.93	$0.57	3.39	$89.43
$92.50	$90.00	Jul 17	$1.00	$1.50	$1.00	1.50	$91.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 5.67, avg 1.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.50	$92.50	Jul 17	$3.47	$3.47	$1.53	2.27	$90.97
$95.00	$97.50	Aug 21	$1.35	$1.35	$1.15	1.17	$96.35
$92.50	$95.00	Aug 21	$1.22	$1.22	$1.28	0.95	$93.72
$92.50	$95.00	Jul 17	$0.85	$0.85	$1.65	0.52	$93.35
$97.50	$100.00	Aug 21	$0.28	$0.28	$2.22	0.13	$97.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$95.00	Jul 17	$4.25	$4.25	$0.75	5.67	$95.75
$100.00	$87.50	Aug 21	$6.70	$6.70	$5.80	1.16	$93.30
$95.00	$92.50	Jul 17	$1.15	$1.15	$1.35	0.85	$93.85
$92.50	$90.00	Jul 17	$1.00	$1.00	$1.50	0.67	$91.50
$90.00	$87.50	Jul 17	$0.57	$0.57	$1.93	0.30	$89.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.61, cheapest $0.95)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Aug 21	$1.32	33.5%	31.3%
$95.00	Jul 17	Aug 21	$2.40	31.3%	32.5%
$92.50	Jul 17	Aug 21	$2.77	32.2%	30.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Aug 21	$0.95	33.5%	31.3%
$82.50	Jul 17	Aug 21	$0.98	37.5%	35.5%
$87.50	Jul 17	Aug 21	$1.22	38.3%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.24% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$92.50	Jul 17	$1.53	$2.35	$3.88	$88.62	$96.38	4.24%
$95.00	Jul 17	$0.68	$3.50	$4.18	$90.82	$99.18	4.56%
$87.50	Jul 17	$5.00	$0.78	$5.78	$81.72	$93.28	6.31%
$100.00	Jul 17	$0.13	$7.75	$7.88	$92.12	$107.88	8.60%
$100.00	Aug 21	$1.45	$8.70	$10.15	$89.85	$110.15	11.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.99% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$87.50	Jul 17	$0.13	$0.78	$0.91	$86.59	$100.91
$95.00	$87.50	Jul 17	$0.68	$0.78	$1.46	$86.04	$96.46
$100.00	$90.00	Jul 17	$0.13	$1.35	$1.48	$88.52	$101.48
$95.00	$90.00	Jul 17	$0.68	$1.35	$2.03	$87.97	$97.03
$92.50	$87.50	Jul 17	$1.53	$0.78	$2.31	$85.19	$94.81
$100.00	$82.50	Aug 21	$1.45	$1.08	$2.53	$79.97	$102.53
$97.50	$82.50	Aug 21	$1.73	$1.08	$2.81	$79.69	$100.31
$92.50	$90.00	Jul 17	$1.53	$1.35	$2.88	$87.12	$95.38
$100.00	$85.00	Aug 21	$1.45	$1.53	$2.98	$82.02	$102.98
$97.50	$85.00	Aug 21	$1.73	$1.53	$3.26	$81.74	$100.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.68, avg credit $1.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/88	95/98	Aug 21	$1.82	$0.68	2.68	$85.68	$96.82
82/85	95/98	Aug 21	$1.80	$0.70	2.57	$83.20	$96.80
85/88	92/95	Aug 21	$1.69	$0.81	2.09	$85.81	$94.19
82/85	92/95	Aug 21	$1.67	$0.83	2.01	$83.33	$94.17
88/90	92/95	Jul 17	$1.42	$1.08	1.31	$88.58	$93.92
90/92	95/100	Jul 17	$1.55	$3.45	0.45	$90.95	$96.55
82/88	92/95	Jul 17	$1.53	$3.47	0.44	$85.97	$94.03
85/88	98/100	Aug 21	$0.75	$1.75	0.43	$86.75	$98.25
82/85	98/100	Aug 21	$0.73	$1.77	0.41	$84.27	$98.23
82/88	95/100	Jul 17	$1.23	$3.77	0.33	$86.27	$96.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 15.67, cheapest $0.15)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.50	$100.00	Aug 21	$1.07	$1.43	1.34

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Jul 17	$0.15	$2.35	15.67
$87.50	$90.00	$92.50	Jul 17	$0.43	$2.07	4.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.21, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$97.50	1:2	Aug 21	-$0.38	$2.12
$97.50	$100.00	1:2	Aug 21	-$1.17	$1.33
$92.50	$95.00	1:2	Aug 21	-$1.86	$0.64
$95.00	$100.00	1:2	Jul 17	$0.42	$4.58
$87.50	$92.50	1:2	Jul 17	$1.94	$3.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$87.50	1:2	Jul 17	-$0.21	$2.29
$92.50	$90.00	1:2	Jul 17	-$0.35	$2.15
$85.00	$82.50	1:2	Aug 21	-$0.63	$1.87
$87.50	$85.00	1:2	Aug 21	-$1.06	$1.44
$95.00	$92.50	1:2	Jul 17	-$1.20	$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.93%, avg 1.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.50	Aug 21	$3.60	0.52	1.0%	3.93%	4.94%	2	88
$95.00	Aug 21	$2.45	0.43	3.7%	2.68%	6.41%	1	--
$92.50	Jul 17	$1.30	0.44	1.0%	1.42%	2.42%	3	--
$97.50	Aug 21	$1.10	0.31	6.5%	1.20%	7.67%	3	519
$100.00	Aug 21	$0.95	0.26	9.2%	1.04%	10.23%	1	--
$95.00	Jul 17	$0.55	0.25	3.7%	0.60%	4.34%	35	227

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. 114 contracts (avg 781 vol/day, 114 traded recently)

TXT averages only 781 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 $87.50 07-17 call last traded $5.40 on 06/30 (now $4.30/$5.70) — try a limit near $5.00. Also watch the $92.50 08-21 call last traded $3.90 on 07/02 (now $3.60/$5.00) — try a limit near $3.90; the $95.00 07-17 call last traded $1.10 on 07/02 (now $0.55/$0.80) — try a limit near $0.68. Most tradeable put: the $92.50 07-17 put last traded $2.10 on 07/02 (now $2.20/$2.50) — try a limit near $2.20.

CALLS (67)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$92.50	Jul 17	$1.30	$1.75	$1.53	$2.00 07/02	$0.63–$4.45	$1.53	--
$92.50	Aug 21	$3.60	$5.00	$4.30	$3.90 07/02	$2.15–$6.40	$3.90	88
$92.50	Sep 18	$3.90	$6.10	$5.00	$4.65 06/26	$2.83–$7.30	$4.65	--
$92.50	Nov 20	$6.50	$8.30	$7.40	$7.20 06/29	$4.65–$9.40	$7.20	--
$92.50	Dec 18	$7.30	$9.10	$8.20	$6.90 06/26	$5.25–$9.90	$7.30	--
$90.00	Jul 17	$2.55	$3.30	$2.93	$3.10 07/02	$1.30–$5.90	$2.93	--
$90.00	Aug 21	$4.90	$6.20	$5.55	$5.20 07/02	$3.08–$8.00	$5.20	--
$90.00	Sep 18	$5.80	$7.30	$6.55	$6.54 07/01	$3.80–$8.60	$6.54	--
$90.00	Nov 20	$7.10	$9.80	$8.45	$8.75 07/01	$5.70–$10.75	$8.45	--
$90.00	Dec 18	$8.10	$10.60	$9.35	$7.17 06/18	$6.45–$11.35	$8.10	--
$95.00	Jul 17	$0.55	$0.80	$0.68	$1.10 07/02	$0.33–$3.03	$0.68	227
$95.00	Aug 21	$2.45	$3.70	$3.08	$2.75 07/02	$1.42–$5.10	$2.75	--
$95.00	Sep 18	$2.80	$4.70	$3.75	$3.97 07/01	$2.13–$5.95	$3.75	--
$95.00	Nov 20	$5.30	$7.30	$6.30	$6.16 07/01	$3.80–$8.05	$6.16	--
$95.00	Dec 18	$6.20	$7.40	$6.80	$7.30 07/02	$4.40–$8.60	$6.80	--
$87.50	Jul 17	$4.30	$5.70	$5.00	$5.40 06/30	$2.28–$8.10	$5.00	188
$87.50	Aug 21	$6.50	$8.10	$7.30	$6.51 06/30	$4.20–$9.50	$6.51	--
$87.50	Sep 18	$7.20	$8.20	$7.70	$8.26 07/01	$5.30–$10.25	$7.70	--
$87.50	Nov 20	$9.40	$11.10	$10.25	$8.56 06/26	$7.25–$12.15	$9.40	--
$87.50	Dec 18	$9.20	$12.10	$10.65	$8.92 06/18	$7.95–$12.90	$9.20	--
$97.50	Jul 17	$0.05	$0.70	$0.38	$0.36 07/02	$0.20–$1.98	$0.36	--
$97.50	Aug 21	$1.10	$2.35	$1.73	$1.98 07/01	$1.00–$3.90	$1.73	519
$97.50	Sep 18	$2.25	$3.50	$2.88	$2.83 06/30	$1.40–$4.80	$2.83	--
$97.50	Nov 20	$4.40	$5.80	$5.10	$5.92 06/02	$3.22–$6.90	$5.10	--
$97.50	Dec 18	$4.90	$7.10	$6.00	$3.90 06/22	$3.60–$7.45	$4.90	--
$85.00	Jul 17	$5.90	$8.40	$7.15	$3.40 06/24	$3.60–$10.00	$5.90	--
$85.00	Aug 21	$7.60	$9.00	$8.30	$9.50 07/02	$5.45–$11.40	$8.30	--
$85.00	Nov 20	$10.40	$13.10	$11.75	$11.55 06/30	$8.60–$14.00	$11.55	--
$85.00	Dec 18	$10.80	$13.70	$12.25	$12.14 06/30	$9.30–$14.40	$12.14	--
$100.00	Jul 17	$0.00	$0.25	$0.13	$0.25 07/02	$0.08–$1.23	$0.13	--
$100.00	Aug 21	$0.95	$1.95	$1.45	$1.20 07/02	$0.68–$3.00	$1.20	--
$100.00	Sep 18	$1.40	$2.75	$2.08	$1.80 06/26	$0.95–$3.85	$1.80	--
$100.00	Nov 20	$2.55	$4.90	$3.73	$2.83 06/25	$2.45–$5.90	$2.83	--
$100.00	Dec 18	$3.80	$6.10	$4.95	$3.42 06/25	$2.88–$6.40	$3.80	--
$82.50	Aug 21	$10.20	$12.20	$11.20	$8.40 06/25	$7.15–$13.45	$10.20	--
$82.50	Sep 18	$10.50	$12.80	$11.65	$12.50 05/21	$7.95–$14.05	$11.65	--
$82.50	Dec 18	$13.30	$15.30	$14.30	$13.30 06/30	$10.70–$16.10	$13.30	--
$80.00	Jul 17	$11.00	$12.80	$11.90	$9.09 06/18	$7.50–$14.95	$11.00	--
$80.00	Aug 21	$12.40	$13.10	$12.75	$12.00 06/26	$9.00–$15.60	$12.40	--
$80.00	Sep 18	$12.60	$15.10	$13.85	$12.86 05/20	$9.90–$16.15	$12.86	--
$80.00	Nov 20	$14.00	$16.70	$15.35	$15.85 06/03	$11.75–$17.50	$15.35	--
$105.00	Jul 17	$0.00	$0.95	$0.48	$0.10 06/30	$0.05–$0.88	$0.10	--
$105.00	Aug 21	$0.25	$1.25	$0.75	$0.65 06/30	$0.28–$1.70	$0.65	--
$105.00	Sep 18	$0.50	$1.65	$1.08	$0.50 06/24	$0.50–$2.30	$0.50	--
$105.00	Nov 20	$1.65	$3.70	$2.68	$2.80 07/01	$1.48–$4.10	$2.68	--
$105.00	Dec 18	$2.65	$4.50	$3.58	$2.55 06/26	$1.85–$4.65	$2.65	--
$77.50	Dec 18	$16.00	$19.70	$17.85	$18.50 07/02	$14.65–$19.15	$17.85	--
$75.00	Aug 21	$16.50	$18.20	$17.35	$20.00 06/17	$13.15–$20.10	$17.35	--
$75.00	Dec 18	$18.10	$21.70	$19.90	$22.40 06/10	$15.85–$22.00	$19.90	--
$110.00	Jul 17	$0.00	$0.05	$0.03	$0.03 06/29	$0.03–$1.08	$0.03	--
$110.00	Aug 21	$0.05	$1.00	$0.53	$0.30 06/29	$0.20–$1.20	$0.30	--
$110.00	Sep 18	$0.05	$1.10	$0.58	$0.45 06/26	$0.20–$1.30	$0.45	--
$110.00	Nov 20	$0.50	$2.50	$1.50	$0.96 06/24	$0.95–$2.73	$0.96	--
$110.00	Dec 18	$1.75	$3.00	$2.38	$2.00 07/02	$1.15–$3.35	$2.00	63
$70.00	Jul 17	$20.80	$23.70	$22.25	$21.10 06/02	$17.10–$24.50	$21.10	--
$70.00	Dec 18	$22.50	$26.00	$24.25	$25.47 06/12	$19.90–$26.45	$24.25	--
$115.00	Aug 21	$0.00	$1.05	$0.53	$0.57 06/03	$0.38–$0.98	$0.53	--
$115.00	Sep 18	$0.00	$1.10	$0.55	$1.00 06/22	$0.13–$1.13	$0.55	--
$115.00	Dec 18	$0.40	$2.20	$1.30	$1.01 06/29	$0.75–$2.33	$1.01	--
$65.00	Dec 18	$27.00	$30.50	$28.75	$25.00 06/22	$24.10–$31.25	$27.00	--
$120.00	Sep 18	$0.00	$1.05	$0.53	$0.15 06/18	$0.15–$0.70	$0.15	--
$120.00	Nov 20	$0.10	$1.25	$0.68	$0.50 05/19	$0.40–$1.25	$0.50	--
$125.00	Jul 17	$0.00	$0.05	$0.03	$0.11 06/17	$0.03–$0.30	$0.03	--
$125.00	Dec 18	$0.05	$1.40	$0.73	$0.66 06/05	$0.53–$1.20	$0.66	--
$130.00	Jul 17	$0.00	$0.05	$0.03	$0.05 05/22	$0.03–$1.08	$0.03	--
$135.00	Dec 18	$0.00	$0.40	$0.20	$0.24 06/29	$0.20–$1.35	$0.20	--
$145.00	Nov 20	$0.00	$1.05	$0.53	$0.05 06/23	$0.05–$0.53	$0.05	--

PUTS (47)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$92.50	Jul 17	$2.20	$2.50	$2.35	$2.10 07/02	$1.43–$6.35	$2.20	62
$92.50	Aug 21	$3.40	$4.60	$4.00	$4.90 06/26	$3.40–$7.50	$4.00	--
$92.50	Sep 18	$4.30	$5.30	$4.80	$5.50 06/26	$4.15–$8.25	$4.80	--
$92.50	Dec 18	$5.30	$7.50	$6.40	$6.87 06/15	$6.25–$10.00	$6.40	--
$90.00	Jul 17	$1.10	$1.60	$1.35	$1.50 07/02	$0.78–$4.30	$1.35	40
$90.00	Aug 21	$2.30	$3.40	$2.85	$3.50 06/26	$2.45–$6.05	$2.85	--
$90.00	Sep 18	$2.90	$4.10	$3.50	$3.87 07/02	$2.93–$6.80	$3.50	--
$90.00	Nov 20	$4.10	$5.80	$4.95	$5.50 06/30	$4.60–$8.35	$4.95	--
$90.00	Dec 18	$4.20	$6.70	$5.45	$6.10 06/18	$5.15–$8.40	$5.45	--
$95.00	Jul 17	$2.70	$4.30	$3.50	$3.27 06/16	$2.58–$8.25	$3.27	--
$95.00	Aug 21	$4.60	$6.00	$5.30	$7.30 06/04	$4.55–$9.40	$5.30	--
$95.00	Nov 20	$6.50	$9.00	$7.75	$7.10 06/17	$6.95–$10.95	$7.10	--
$87.50	Jul 17	$0.45	$1.10	$0.78	$0.70 07/02	$0.43–$2.95	$0.70	--
$87.50	Aug 21	$1.50	$2.50	$2.00	$2.67 06/26	$1.75–$4.55	$2.00	--
$87.50	Sep 18	$1.60	$3.20	$2.40	$3.25 06/29	$2.35–$5.10	$2.40	--
$87.50	Dec 18	$3.20	$5.90	$4.55	$7.10 06/22	$4.20–$7.15	$4.55	--
$97.50	Nov 20	$7.70	$9.70	$8.70	$9.60 06/17	$7.95–$12.60	$8.70	--
$85.00	Jul 17	$0.05	$0.75	$0.40	$0.35 06/30	$0.33–$1.75	$0.35	--
$85.00	Aug 21	$1.25	$1.80	$1.53	$1.62 07/02	$1.00–$3.45	$1.53	--
$85.00	Sep 18	$1.00	$2.50	$1.75	$2.68 06/12	$1.70–$4.00	$1.75	--
$85.00	Nov 20	$2.10	$4.00	$3.05	$5.06 06/23	$2.97–$5.45	$3.05	--
$85.00	Dec 18	$2.55	$4.60	$3.58	$5.40 06/22	$3.13–$5.90	$3.58	--
$100.00	Jul 17	$6.40	$9.10	$7.75	$8.00 06/17	$6.35–$13.40	$7.75	--
$100.00	Sep 18	$8.30	$10.10	$9.20	$13.85 06/25	$8.40–$13.75	$9.20	--
$100.00	Nov 20	$9.40	$11.30	$10.35	$11.70 06/09	$9.70–$14.40	$10.35	--
$82.50	Jul 17	$0.00	$0.20	$0.10	$0.42 06/29	$0.10–$1.05	$0.10	--
$82.50	Aug 21	$0.80	$1.35	$1.08	$1.36 06/26	$0.73–$2.50	$1.08	--
$82.50	Sep 18	$0.70	$1.95	$1.33	$1.75 06/29	$1.20–$3.05	$1.33	--
$82.50	Nov 20	$1.45	$3.30	$2.38	$3.40 06/10	$2.38–$4.50	$2.38	--
$82.50	Dec 18	$1.80	$4.00	$2.90	$4.30 06/24	$2.35–$4.85	$2.90	--
$80.00	Jul 17	$0.00	$0.40	$0.20	$0.53 06/24	$0.20–$0.63	$0.20	--
$80.00	Aug 21	$0.50	$0.85	$0.68	$1.73 06/23	$0.65–$1.80	$0.68	--
$80.00	Sep 18	$0.35	$1.50	$0.93	$1.35 06/26	$0.83–$2.33	$0.93	--
$80.00	Nov 20	$0.95	$2.65	$1.80	$2.05 07/02	$1.75–$3.55	$1.80	--
$80.00	Dec 18	$1.25	$3.20	$2.23	$2.95 06/26	$2.17–$3.90	$2.23	--
$75.00	Aug 21	$0.05	$1.10	$0.58	$0.41 06/15	$0.45–$0.90	$0.41	--
$75.00	Nov 20	$1.00	$1.85	$1.43	$1.85 06/24	$1.35–$2.17	$1.43	--
$75.00	Dec 18	$1.40	$1.65	$1.53	$2.45 06/24	$1.30–$2.50	$1.53	--
$70.00	Sep 18	$0.05	$0.90	$0.48	$0.60 06/22	$0.23–$0.95	$0.48	--
$70.00	Dec 18	$0.05	$1.65	$0.85	$1.36 06/18	$0.85–$1.45	$0.85	--
$115.00	Dec 18	$21.60	$24.30	$22.95	$24.03 06/02	$21.45–$28.55	$22.95	--
$65.00	Aug 21	$0.00	$0.95	$0.48	$0.30 05/06	$0.38–$1.08	$0.30	--
$65.00	Sep 18	$0.00	$0.75	$0.38	$0.45 05/14	$0.10–$1.10	$0.38	--
$65.00	Nov 20	$0.05	$0.75	$0.40	$0.50 06/17	$0.38–$0.78	$0.40	--
$65.00	Dec 18	$0.05	$1.45	$0.75	$0.60 06/17	$0.48–$1.55	$0.60	--
$60.00	Dec 18	$0.00	$1.30	$0.65	$0.60 06/04	$0.38–$1.25	$0.60	--
$55.00	Dec 18	$0.00	$1.20	$0.60	$0.50 06/04	$0.38–$1.18	$0.50	--

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 86

Total Puts 30

Put/Call Ratio 0.35

Net Difference 56

Prior's Put/Call Breakdown

Total Calls 451

Total Puts 73

Put/Call Ratio 0.16

Net Difference 378

Prior 7-Day Put/Call Summary

Total Calls 1,993

Total Puts 347

Average Put/Call Ratio 0.20

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card