Tour v303
LHX
L3HARRIS TECHNOLOGIE
$293.44 -0.66%
$290.00 (-1.17%)🌙
as of 07/08 06:02 PM
(7/8 15:06) ◀
|
Wednesday, July 8, 2026 (6:02pm)
January 2026
|
▶ (7/9 18:02)
◀ 7/8 18:02 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,116
Calls: 802 (72%)
Puts: 314 (28%)
Prior (07/07) 1,018
Calls: 708 (70%)
Puts: 310 (30%)
Current vs Prior +9.63%
Calls: +13.28% (Calls)
Puts: +1.29% (Puts)
Prior 7-Day Total 4,665
Calls: 3,185 (68%)
Puts: 1,480 (32%)
Prior 7-Day Average 666
Calls: 455 (68%)
Puts: 211 (32%)
Current vs Prior 7-Day Avg +67.46%
Calls: +76.26%
Puts: +48.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $880.1K
Calls: $724.3K (82%)
Puts: $155.8K (18%)
Prior (07/07) $717.7K
Calls: $500.6K (70%)
Puts: $217.1K (30%)
Current vs Prior +22.63%
Calls: +44.68%
Puts: -28.21%
Prior 7-Day Total $2.81M
Calls: $1.85M (66%)
Puts: $961.1K (34%)
Prior 7-Day Average $402.0K
Calls: $264.7K (66%)
Puts: $137.3K (34%)
Current vs Prior 7-Day Avg +118.92%
Calls: +173.59%
Puts: +13.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.39
Prior (07/07) 0.44
Current vs Prior -10.58%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -26.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 17,063
Calls: 11,830 (69%)
Puts: 5,233 (31%)
Prior (07/07) 16,549
Calls: 11,365 (69%)
Puts: 5,184 (31%)
Current vs Prior +3.11%
Prior 7-Day Total 110,725
Calls: 75,376 (68%)
Puts: 35,349 (32%)
Prior 7-Day Average 15,817
Calls: 10,768 (68%)
Puts: 5,049 (32%)
Current vs Prior 7-Day Avg +7.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.23% | 4.07%4.07% | 10.16%
Prior 2.51% | 4.06%4.06% | 10.04%
Current vs Prior -11.17% | +0.25%+0.25% | +1.18%
Prior 7-Day Avg 2.74% | 4.31%4.24% | 10.22%
Current vs 7-Day Avg -18.75% | -5.62%-3.92% | -0.65%
Prior 7-Day Eod 2.51% | 4.06%-- | --
Current vs 7-Day Eod -11.17% | +0.25%-- | --
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.38% | 16.91%
Calls: 22.22% | 17.89%
Puts: 28.53% | 15.93%
Prior 20.89% | 17.39%
Calls: 27.03% | 18.49%
Puts: 14.74% | 16.30%
Current vs Prior +21.49% | -2.76%
Prior 7-Day Avg 30.42% | 22.23%
Calls: 36.76% | 21.99%
Puts: 24.07% | 22.47%
Current vs 7-Day Avg -16.57% | -23.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($724.3K) vs puts ($155.8K). Dollar volume significantly above 7-day average (119% higher). Extreme bullish P/C ratio of 0.39 - heavy call buying (802 calls vs 314 puts). Call-heavy open interest (11,830 calls vs 5,233 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 9 of results (avg 7.5%, best 4.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 178.709.50$9.108.8%20.6833
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1756.1058.70$57.404.5%10.901
$345.00Jul 1750.5053.70$52.106.1%10.90--
$340.00Aug 2146.0049.00$47.506.3%--0.9116
$310.00Aug 2120.9022.40$21.656.9%--0.6877
$350.00Aug 2154.6058.70$56.657.2%--0.9417

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. 28 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2126.7030.00$28.3511.6%--0.8010
$285.00Jul 179.8011.50$10.6516.0%--0.7430
$290.00Jul 103.305.40$4.3548.3%100.701
$287.50Jul 178.709.50$9.108.8%20.6833
$290.00Jul 177.008.10$7.5514.6%200.6162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2154.6058.70$56.657.2%--0.9417
$315.00Jul 1721.0023.90$22.4512.9%--0.9410
$340.00Aug 2146.0049.00$47.506.3%--0.9116
$350.00Jul 1756.1058.70$57.404.5%10.901
$345.00Jul 1750.5053.70$52.106.1%10.90--

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 953, top 213)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 171.251.70$1.4830.4%2130.2061
$310.00Jul 170.651.15$0.9055.6%960.13406
$312.50Jul 240.902.20$1.5583.9%780.16--
$330.00Aug 211.603.00$2.3060.9%750.15207
$292.50Jul 175.506.40$5.9515.1%280.54177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 171.401.85$1.6327.6%1410.205
$290.00Jul 173.504.20$3.8518.2%240.39314
$300.00Jul 178.509.50$9.0011.1%180.6769
$300.00Aug 2114.6015.90$15.258.5%170.56207
$310.00Jul 1716.4018.80$17.6013.6%140.8750

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 72.2%, max 306.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 10Aug 21126.4%31.1%306.6%75218
$312.50Jul 10Jul 2482.2%29.9%175.5%78265
$315.00Jul 10Aug 789.0%32.4%174.9%1107
$350.00Jul 17Aug 2178.3%31.1%151.4%--412
$307.50Jul 10Jul 1768.8%29.5%133.0%--190
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2190.5%34.0%166.3%--33
$350.00Jul 17Aug 2178.3%31.1%151.4%118
$277.50Jul 10Jul 1777.7%32.0%143.3%218
$260.00Jul 17Aug 2162.4%30.8%102.9%367
$282.50Jul 10Jul 1751.0%30.5%67.3%14213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 65.67, avg 6.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 24$0.15$9.85$0.1565.67$320.15
$340.00$350.00Aug 21$0.57$9.43$0.5716.54$340.57
$300.00$302.50Jul 10$0.20$2.30$0.2011.50$300.20
$307.50$310.00Jul 17$0.25$2.25$0.259.00$307.75
$330.00$340.00Aug 21$1.00$9.00$1.009.00$331.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.50$270.00Jul 17$0.13$7.37$0.1356.69$277.37
$275.00$265.00Jul 24$0.20$9.80$0.2049.00$274.80
$250.00$240.00Aug 21$0.52$9.48$0.5218.23$249.48
$260.00$250.00Aug 21$0.83$9.17$0.8311.05$259.17
$277.50$265.00Jul 10$1.35$11.15$1.358.26$276.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 32.33, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$290.00Aug 21$13.80$13.80$6.202.23$283.80
$290.00$292.50Jul 17$1.60$1.60$0.901.78$291.60
$285.00$287.50Jul 17$1.55$1.55$0.951.63$286.55
$287.50$290.00Jul 17$1.55$1.55$0.951.63$289.05
$290.00$295.00Jul 31$2.55$2.55$2.451.04$292.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$310.00Jul 17$4.85$4.85$0.1532.33$310.15
$340.00$330.00Aug 21$9.60$9.60$0.4024.00$330.40
$320.00$315.00Jul 17$4.65$4.65$0.3513.29$315.35
$350.00$340.00Aug 21$9.15$9.15$0.8510.76$340.85
$302.50$300.00Jul 17$2.25$2.25$0.259.00$300.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $1.84, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Jul 24$0.2247.9%37.6%
$310.00Jul 10Jul 17$0.6049.7%30.4%
$305.00Jul 10Jul 17$0.6850.2%28.7%
$340.00Jul 17Jul 31$1.3545.0%44.3%
$300.00Jul 10Jul 17$2.1334.3%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$0.5562.4%30.8%
$282.50Jul 10Jul 17$0.7851.0%30.5%
$250.00Jul 17Aug 21$1.0542.9%32.6%
$270.00Jul 17Jul 31$1.3340.9%34.2%
$265.00Jul 10Jul 17$1.3756.7%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 1.82% of stock, avg 7.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.50Jul 10$3.15$2.20$5.35$287.15$297.851.82%
$295.00Jul 10$2.05$3.38$5.43$289.57$300.431.85%
$290.00Jul 10$4.35$1.23$5.58$284.42$295.581.90%
$300.00Jul 10$0.75$7.55$8.30$291.70$308.302.83%
$292.50Jul 17$5.95$4.60$10.55$281.95$303.053.60%
$295.00Jul 17$4.70$6.00$10.70$284.30$305.703.65%
$297.50Jul 17$3.75$7.35$11.10$286.40$308.603.78%
$290.00Jul 17$7.55$3.85$11.40$278.60$301.403.88%
$300.00Jul 17$2.88$9.00$11.88$288.12$311.884.05%
$287.50Jul 17$9.10$2.85$11.95$275.55$299.454.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.52% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$287.50Jul 10$0.75$0.78$1.53$285.97$301.53
$300.00$282.50Jul 10$0.75$0.85$1.60$280.90$301.60
$300.00$290.00Jul 10$0.75$1.23$1.98$288.02$301.98
$297.50$287.50Jul 10$1.25$0.78$2.03$285.47$299.53
$297.50$282.50Jul 10$1.25$0.85$2.10$280.40$299.60
$300.00$277.50Jul 10$0.75$1.38$2.13$275.37$302.13
$312.50$287.50Jul 10$1.35$0.78$2.13$285.37$314.63
$307.50$287.50Jul 10$1.40$0.78$2.18$285.32$309.68
$312.50$282.50Jul 10$1.35$0.85$2.20$280.30$314.70
$307.50$282.50Jul 10$1.40$0.85$2.25$280.25$309.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 11.50, avg credit $2.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/288290/292Jul 17$2.30$0.2011.50$285.20$292.30
292/295308/310Jul 10$2.28$0.2210.36$292.72$309.78
292/295298/300Jul 17$2.27$0.239.87$292.73$299.77
288/290292/295Jul 17$2.25$0.259.00$287.75$294.75
320/330340/350Aug 21$8.92$1.088.26$321.08$348.92
310/320330/340Aug 21$8.90$1.108.09$311.10$338.90
282/285290/292Jul 17$2.12$0.385.58$282.88$292.12
310/320340/350Aug 21$8.47$1.535.54$311.53$348.47
290/292308/310Jul 10$2.07$0.434.81$290.43$309.57
282/285288/290Jul 17$2.07$0.434.81$282.93$289.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 31.26, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$297.50$300.00Jul 17$0.08$2.4230.25
$305.00$307.50$310.00Jul 17$0.08$2.4230.25
$320.00$330.00$340.00Aug 21$0.38$9.6225.32
$290.00$292.50$295.00Jul 10$0.10$2.4024.00
$330.00$340.00$350.00Aug 21$0.43$9.5722.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.31$9.6931.26
$280.00$282.50$285.00Jul 17$0.09$2.4126.78
$310.00$320.00$330.00Aug 21$0.45$9.5521.22
$277.50$280.00$282.50Jul 17$0.16$2.3414.62
$285.00$287.50$290.00Jul 10$0.17$2.3313.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-2.10, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$290.001:2Aug 21-$0.75$19.25
$340.00$350.001:2Aug 21-$0.16$9.84
$330.00$340.001:2Aug 21-$0.30$9.70
$320.00$330.001:2Aug 21-$0.92$9.08
$320.00$330.001:2Jul 17-$1.27$8.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$345.00$320.001:2Jul 17-$2.10$22.90
$250.00$240.001:2Aug 21-$0.06$9.94
$260.00$250.001:2Aug 21-$0.27$9.73
$270.00$260.001:2Aug 21-$0.36$9.64
$280.00$270.001:2Aug 21-$1.10$8.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.96%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$8.700.432.2%2.96%5.20%--130
$295.00Jul 31$8.300.490.5%2.83%3.36%13
$300.00Aug 7$7.000.422.2%2.39%4.62%--10
$295.00Jul 24$5.700.480.5%1.94%2.47%--16
$310.00Aug 21$5.200.325.6%1.77%7.42%15256
$295.00Jul 17$4.200.470.5%1.43%1.96%237
$297.50Jul 17$3.200.401.4%1.09%2.47%2023
$320.00Aug 21$2.950.229.1%1.01%10.06%6116
$315.00Aug 7$2.750.237.3%0.94%8.28%195
$300.00Jul 17$2.350.332.2%0.80%3.04%1192

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, 177 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 01-21 call last traded $52.25 on 06/29 (now $53.00/$57.50) — try a limit near $53.00. Also watch the $280.00 01-15 call last traded $32.99 on 06/30 (now $32.50/$35.30) — try a limit near $32.99; the $287.50 07-17 call last traded $7.77 on 06/29 (now $8.70/$9.50) — try a limit near $8.70. Most tradeable put: the $330.00 01-15 put last traded $40.46 on 07/02 (now $45.00/$47.50) — try a limit near $45.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$292.50Jul 10$2.50$3.80$3.15$5.49 07/01$3.15–$10.75$3.15176
$292.50Jul 17$5.50$6.40$5.95$8.00 06/25$5.95–$12.45$5.95177
$295.00Jul 10$1.65$2.45$2.05$8.17 07/02$2.05–$21.45$2.056
$295.00Jul 17$4.20$5.20$4.70$5.00 06/29$4.70–$11.10$4.707
$295.00Jul 24$5.70$7.20$6.45$11.50 07/02$6.35–$24.00$6.4516
$295.00Jul 31$8.30$9.60$8.95$9.95 07/01$8.05–$25.60$8.953
$295.00Aug 7$9.30$10.90$10.10--$10.10–$10.10—$9.301
$290.00Jul 10$3.30$5.40$4.35$6.20 07/01$4.35–$25.50$4.351
$290.00Jul 17$7.00$8.10$7.55$14.00 07/02$6.90–$26.95$7.5562
$290.00Jul 31$10.90$12.10$11.50$13.54 06/26$10.15–$29.20$11.5035
$290.00Aug 14$12.90$15.00$13.95$19.00 07/02$13.95–$20.25$13.9510
$290.00Aug 21$13.70$15.40$14.55$13.60 06/30$13.15–$32.20$13.7010
$290.00Sep 18$15.70$18.90$17.30$18.70 07/01$15.95–$33.65$17.3030
$290.00Nov 20$22.50$26.10$24.30$30.34 07/02$21.80–$40.35$24.306
$290.00Jan 15$27.00$30.80$28.90$31.00 07/01$25.50–$44.00$28.9023
$290.00Feb 19$30.00$33.50$31.75$29.60 06/29$27.75–$37.50$30.0013
$290.00Jan 21$48.00$52.50$50.25$49.25 06/26$45.60–$63.25$49.25109
$297.50Jul 10$1.00$1.50$1.25$3.30 07/01$1.25–$7.45$1.2559
$297.50Jul 17$3.20$4.30$3.75$6.34 07/01$3.75–$9.30$3.7523
$287.50Jul 10$5.30$7.40$6.35$8.62 07/01$6.35–$15.15$6.354
$287.50Jul 17$8.70$9.50$9.10$7.77 06/29$7.90–$16.35$8.7033
$300.00Jul 10$0.55$0.95$0.75$6.05 07/02$0.75–$17.90$0.7514
$300.00Jul 17$2.35$3.40$2.88$8.10 07/02$2.88–$19.40$2.8892
$300.00Jul 24$3.70$4.80$4.25$5.92 07/01$4.25–$20.95$4.254
$300.00Jul 31$6.10$7.50$6.80$12.00 07/02$6.35–$22.25$6.807
$300.00Aug 21$8.70$10.30$9.50$14.95 07/02$9.10–$25.45$9.50130
$300.00Sep 18$11.50$14.00$12.75$18.60 07/02$11.90–$27.00$12.7549
$300.00Nov 20$17.60$21.20$19.40$25.50 07/02$17.10–$34.10$19.4050
$300.00Jan 15$22.20$25.50$23.85$28.59 07/02$21.05–$37.95$23.85538
$300.00Feb 19$25.00$28.60$26.80$28.73 06/24$23.85–$32.35$26.801
$300.00Jan 21$43.00$47.50$45.25$43.70 06/30$41.00–$58.00$43.7086
$300.00Aug 14$7.90$10.20$9.05--$9.05–$10.05$7.901
$300.00Aug 7$7.00$8.70$7.85--$7.85–$7.85—$7.0010
$285.00Jul 17$9.80$11.50$10.65$9.42 06/29$9.30–$18.75$9.8030
$285.00Jul 24$11.30$13.60$12.45$11.02 06/29$11.05–$31.80$11.301
$302.50Jul 10$0.25$0.85$0.55$4.65 07/02$0.55–$4.18$0.5522
$302.50Jul 17$1.70$2.35$2.03$4.60 06/23$2.03–$6.40$2.037
$302.50Jul 24$2.95$4.20$3.58--$3.58–$4.65$2.951
$282.50Jul 10$9.80$13.00$11.40$9.90 06/22$9.35–$19.95$9.903
$305.00Jul 10$0.05$1.55$0.80$3.40 07/02$0.70–$14.55$0.8029
$305.00Jul 17$1.25$1.70$1.48$5.10 07/02$1.48–$5.10$1.4861
$305.00Jul 24$2.30$3.50$2.90$3.35 06/29$2.90–$17.60$2.909
$305.00Jul 31$4.40$5.50$4.95$8.00 07/02$4.85–$18.95$4.951
$305.00Aug 7$5.20$7.20$6.20$10.00 07/02$6.15–$10.35$6.204
$280.00Aug 21$20.20$22.50$21.35$26.00 06/18$18.15–$39.85$21.355
$280.00Nov 20$28.50$31.90$30.20$37.00 07/02$26.70–$47.05$30.204
$280.00Jan 15$32.50$35.30$33.90$32.99 06/30$30.25–$50.45$32.99241
$280.00Feb 19$35.00$38.80$36.90$32.80 06/22$32.85–$43.50$35.0013
$280.00Jan 21$53.00$57.50$55.25$52.25 06/29$50.25–$69.00$53.0020
$307.50Jul 10$0.00$2.80$1.40$2.59 07/02$0.48–$2.60$1.40174
$307.50Jul 17$0.90$1.40$1.15$1.55 06/29$1.15–$4.15$1.1516
$310.00Jul 10$0.05$0.55$0.30$1.58 07/02$0.28–$11.65$0.3074
$310.00Jul 17$0.65$1.15$0.90$3.38 07/02$0.90–$13.20$0.90406
$310.00Jul 24$1.40$2.25$1.83$5.00 07/02$1.83–$14.75$1.838
$310.00Jul 31$3.10$4.40$3.75$4.50 07/01$3.33–$16.10$3.755
$310.00Aug 21$5.20$6.80$6.00$10.05 07/02$5.75–$19.60$6.00256
$310.00Sep 18$7.70$10.10$8.90$14.00 07/02$8.35–$20.45$8.90221
$310.00Nov 20$13.50$16.80$15.15$19.70 07/02$13.50–$28.75$15.15180
$310.00Jan 15$18.30$21.90$20.10$25.10 07/02$17.45–$32.30$20.1080
$310.00Jan 21$38.50$43.00$40.75$47.25 06/15$37.25–$52.75$40.7551
$275.00Aug 7$20.80$25.00$22.90$24.10 06/25$20.70–$30.40$22.90--
$312.50Jul 10$0.00$2.70$1.35$1.37 07/02$0.53–$1.90$1.35265
$312.50Jul 17$0.05$0.75$0.40$2.70 07/02$0.40–$2.63$0.4017
$272.50Jul 17$19.70$22.30$21.00$20.50 06/30$18.65–$30.05$20.502
$315.00Jul 10$0.00$2.70$1.35$1.24 07/02$0.60–$9.20$1.2412
$315.00Jul 17$0.05$0.60$0.33$2.26 07/02$0.33–$2.15$0.3320
$315.00Jul 24$0.80$3.60$2.20$3.90 07/02$1.70–$12.15$2.204
$315.00Jul 31$2.15$3.40$2.78$2.75 06/30$2.60–$13.45$2.758
$315.00Aug 7$2.75$4.30$3.53--$3.53–$3.53—$2.7595
$270.00Aug 21$26.70$30.00$28.35$30.70 07/01$24.60–$48.15$28.3510
$270.00Sep 18$28.60$32.20$30.40$27.95 06/29$26.75–$49.55$28.601
$270.00Nov 20$34.50$38.20$36.35$49.60 06/04$32.60–$54.35$36.3516
$270.00Jan 15$38.50$42.50$40.50$38.64 06/30$36.05–$57.35$38.6422
$270.00Jan 21$58.00$63.00$60.50--$55.25–$74.75$58.0020
$270.00Feb 19$41.00$44.30$42.65--$42.65–$42.65—$41.003
$317.50Jul 10$0.00$2.65$1.33$0.73 07/02$0.75–$1.63$0.733
$317.50Jul 17$0.00$2.90$1.45$1.77 07/02$0.55–$1.80$1.4582
$320.00Jul 10$0.00$2.65$1.33$0.30 07/02$0.63–$6.80$0.304
$320.00Jul 17$0.00$2.85$1.43$0.70 07/01$0.38–$8.45$0.70335
$320.00Jul 24$0.00$3.30$1.65$1.18 07/01$1.53–$10.05$1.1814
$320.00Jul 31$1.45$2.65$2.05$2.83 07/01$1.58–$11.15$2.055
$320.00Aug 21$2.95$4.40$3.68$7.00 07/02$3.68–$14.80$3.68116
$320.00Sep 18$4.80$6.90$5.85$10.10 07/02$5.55–$15.65$5.8573
$320.00Nov 20$10.00$13.30$11.65$16.30 07/02$10.85–$23.65$11.6553
$320.00Jan 15$14.90$17.90$16.40$14.00 06/22$14.15–$27.75$14.9036
$320.00Feb 19$16.70$20.40$18.55$22.33 07/02$16.50–$23.15$18.552
$320.00Jan 21$34.50$39.50$37.00$43.38 06/10$33.50–$48.00$37.0010
$322.50Jul 17$0.00$1.50$0.75--$0.75–$1.40--1
$325.00Jul 10$0.00$2.65$1.33$0.40 06/26$0.25–$4.90$0.40101
$325.00Jul 24$0.00$3.10$1.55$0.95 06/25$1.27–$7.90$0.956
$325.00Jul 31$0.75$2.40$1.58$1.95 07/01$1.13–$9.20$1.582
$260.00Aug 21$35.00$38.20$36.60--$36.60–$38.60$35.003
$260.00Nov 20$41.50$45.30$43.40--$43.40–$45.25$41.507
$260.00Jan 15$45.00$49.00$47.00--$47.00–$48.75$45.009
$260.00Feb 19$47.50$51.60$49.55--$49.55–$51.30$47.501
$260.00Jan 21$64.00$68.50$66.25--$66.25–$67.75$64.0014
$330.00Jul 10$0.00$2.70$1.35$1.36 06/15$0.03–$3.80$1.3511
$330.00Jul 17$0.00$2.70$1.35$0.75 06/26$0.15–$4.95$0.75118
$330.00Jul 24$0.00$3.00$1.50$3.00 06/15$0.95–$6.10$1.50150
$330.00Aug 21$1.60$3.00$2.30$4.40 07/02$2.20–$10.85$2.30207
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$292.50Jul 10$1.85$2.55$2.20$7.20 06/24$0.98–$11.10$2.204
$292.50Jul 17$4.00$5.20$4.60--$4.60–$4.60$4.008
$295.00Jul 10$2.95$3.80$3.38$5.60 07/01$1.65–$13.10$3.387
$295.00Jul 17$5.60$6.40$6.00$6.20 07/01$3.28–$13.80$6.0012
$295.00Jul 24$6.60$8.20$7.40$7.71 06/15$3.63–$15.45$7.409
$295.00Aug 7$10.20$12.00$11.10$10.97 07/01$7.70–$15.40$10.971
$290.00Jul 10$0.80$1.65$1.23$1.13 07/02$0.75–$9.55$1.1314
$290.00Jul 17$3.50$4.20$3.85$4.80 07/01$2.05–$10.75$3.85314
$290.00Jul 24$4.60$5.80$5.20$10.15 06/24$2.95–$12.55$5.205
$290.00Jul 31$7.00$8.50$7.75$8.20 07/01$4.43–$13.25$7.7516
$290.00Aug 7$7.60$9.60$8.60$8.57 07/01$6.00–$12.65$8.571
$290.00Aug 21$9.50$10.80$10.15$7.80 07/02$6.00–$15.75$9.50224
$290.00Sep 18$12.00$14.30$13.15$10.80 07/02$8.25–$18.40$12.00121
$290.00Nov 20$16.80$20.00$18.40$23.40 06/22$12.60–$23.50$18.4012
$290.00Jan 15$20.30$23.30$21.80$23.80 06/26$15.05–$25.95$21.8064
$290.00Feb 19$21.90$24.90$23.40$23.00 06/18$20.75–$27.25$23.001
$290.00Jan 21$33.00$38.00$35.50$40.56 06/23$27.25–$38.75$35.5014
$297.50Jul 10$4.40$6.70$5.55$3.40 07/02$2.63–$14.55$4.407
$297.50Jul 17$6.80$7.90$7.35$9.10 06/26$4.10–$15.80$7.3512
$287.50Jul 10$0.50$1.05$0.78$2.35 07/01$0.55–$8.15$0.7817
$287.50Jul 17$2.60$3.10$2.85$3.70 07/01$1.60–$9.45$2.8590
$287.50Jul 24$4.00$4.90$4.45--$4.30–$4.45$4.002
$300.00Jul 10$6.20$8.90$7.55$11.60 06/30$3.18–$16.70$7.554
$300.00Jul 17$8.50$9.50$9.00$9.40 07/01$4.15–$17.10$9.0069
$300.00Jul 24$9.80$11.10$10.45$18.88 06/22$5.05–$18.75$10.451
$300.00Jul 31$12.00$13.70$12.85$9.41 07/02$6.15–$19.75$12.004
$300.00Aug 21$14.60$15.90$15.25$12.18 07/02$9.00–$21.55$14.60207
$300.00Sep 18$17.00$19.40$18.20$15.00 07/02$11.40–$24.65$17.0024
$300.00Nov 20$22.00$25.00$23.50$24.60 06/23$16.10–$29.10$23.5042
$300.00Jan 15$25.60$28.50$27.05$29.27 06/26$18.80–$31.50$27.05389
$300.00Feb 19$26.80$29.90$28.35$29.36 06/26$25.05–$33.05$28.352
$300.00Jan 21$38.00$42.50$40.25$39.65 07/01$32.00–$44.25$39.6517
$285.00Jul 10$0.35$0.65$0.50$0.50 07/02$0.35–$6.90$0.5021
$285.00Jul 17$1.90$2.40$2.15$3.00 07/01$0.98–$7.85$2.15149
$285.00Jul 24$3.00$4.00$3.50$10.10 06/22$2.55–$10.10$3.501
$285.00Jul 31$4.80$6.50$5.65$8.74 06/29$2.55–$10.85$5.65--
$285.00Aug 7$5.80$7.50$6.65--$6.65–$6.65—$5.801
$302.50Jul 17$10.00$12.50$11.25$12.00 07/01$6.15–$19.60$11.2511
$282.50Jul 10$0.20$1.50$0.85$0.37 07/02$0.23–$5.90$0.378
$282.50Jul 17$1.40$1.85$1.63$1.43 07/02$1.02–$6.95$1.435
$305.00Jul 31$15.00$16.90$15.95$23.75 06/22$8.05–$23.65$15.953
$280.00Jul 10$0.00$1.75$0.88$0.19 07/02$0.15–$4.95$0.193
$280.00Jul 17$1.00$1.40$1.20$0.83 07/02$0.55–$6.00$1.0026
$280.00Jul 24$1.75$3.10$2.42$7.83 06/22$1.73–$7.90$2.421
$280.00Aug 7$4.20$5.80$5.00$6.10 06/29$3.00–$7.80$5.0016
$280.00Aug 21$5.50$6.30$5.90$4.90 07/02$4.10–$10.85$5.50111
$280.00Sep 18$8.20$10.20$9.20$7.40 07/02$5.95–$13.90$8.2034
$280.00Nov 20$12.50$15.70$14.10$14.80 07/01$9.45–$18.50$14.1057
$280.00Jan 15$15.80$18.90$17.35$16.97 07/01$12.10–$20.90$16.97303
$280.00Feb 19$17.60$20.40$19.00$22.00 06/22$16.65–$22.60$19.0012
$280.00Jan 21$28.50$33.00$30.75--$24.00–$33.75$28.5025
$307.50Jul 17$14.40$15.30$14.85$9.40 07/02$9.35–$23.70$14.401
$277.50Jul 10$0.00$2.75$1.38$2.10 06/29$0.18–$4.05$1.3811
$277.50Jul 17$0.70$1.15$0.93$2.85 06/29$0.60–$5.20$0.937
$310.00Jul 17$16.40$18.80$17.60$25.98 06/22$7.35–$25.95$17.6050
$310.00Jul 24$17.00$20.00$18.50$18.27 06/26$8.60–$26.55$18.275
$310.00Aug 21$20.90$22.40$21.65$24.50 06/24$13.05–$28.65$21.6577
$310.00Nov 20$28.20$31.50$29.85$32.90 06/29$20.55–$35.30$29.859
$310.00Jan 15$31.50$34.30$32.90$25.60 06/11$23.25–$37.95$31.5033
$310.00Jan 21$43.50$48.00$45.75--$36.15–$49.40$43.5013
$275.00Jul 10$0.00$2.70$1.35$3.30 06/22$0.13–$3.25$1.352
$275.00Jul 24$1.05$2.25$1.65$2.62 07/01$1.15–$6.05$1.65118
$275.00Aug 7$3.00$4.20$3.60--$3.60–$3.60—$3.004
$272.50Jul 17$0.00$2.50$1.25$0.85 07/02$0.25–$2.68$0.853
$315.00Jul 17$21.00$23.90$22.45$22.33 06/23$14.60–$30.45$22.3310
$315.00Jul 31$22.10$25.50$23.80$16.39 06/12$12.50–$31.20$22.102
$270.00Jul 17$0.20$1.40$0.80$1.27 06/30$0.30–$3.15$0.8043
$270.00Jul 24$0.05$2.30$1.17$1.97 07/01$0.83–$4.60$1.172
$270.00Jul 31$1.55$2.70$2.13$1.50 07/02$1.33–$5.60$1.5518
$270.00Aug 21$3.20$3.80$3.50$4.20 07/01$2.60–$7.30$3.5053
$270.00Sep 18$4.80$7.10$5.95$7.59 06/30$3.60–$10.00$5.95267
$270.00Nov 20$9.50$11.50$10.50$11.90 06/26$7.15–$14.10$10.509
$270.00Jan 15$12.00$15.10$13.55$14.20 07/01$9.20–$16.70$13.5561
$270.00Jan 21$24.50$29.00$26.75$28.84 06/22$20.00–$29.25$26.7513
$267.50Jul 17$0.00$1.90$0.95$1.05 06/30$0.20–$1.73$0.951
$320.00Jul 17$25.40$28.80$27.10$30.80 06/24$12.90–$35.10$27.1046
$320.00Jul 24$25.30$29.00$27.15$35.00 06/22$13.85–$34.85$27.151
$320.00Aug 21$28.10$31.00$29.55$31.00 06/18$17.85–$37.05$29.5522
$320.00Sep 18$30.10$33.20$31.65$33.11 06/24$20.65–$38.85$31.656
$320.00Nov 20$34.50$38.00$36.25$25.55 06/17$25.55–$42.35$34.5012
$320.00Jan 15$38.00$40.60$39.30$44.80 06/22$27.95–$44.35$39.3035
$320.00Jan 21$49.00$54.00$51.50$47.00 06/15$41.50–$55.25$49.0035
$265.00Jul 10$0.00$0.05$0.03$0.31 06/29$0.03–$1.95$0.0320
$265.00Jul 17$0.00$2.80$1.40$0.45 07/01$0.18–$2.20$0.4546
$265.00Jul 24$0.05$2.85$1.45$1.87 06/25$0.45–$2.90$1.451
$265.00Jul 31$1.00$2.00$1.50$1.25 07/01$1.17–$4.20$1.256
$260.00Jul 17$0.00$2.75$1.38$0.53 06/30$0.13–$1.95$0.5310
$260.00Jul 24$0.00$1.00$0.50$0.98 06/29$0.40–$2.20$0.502
$260.00Aug 21$1.65$2.20$1.93$1.42 07/02$1.60–$4.85$1.6557
$260.00Sep 18$2.75$4.60$3.68$4.90 06/30$2.55–$6.90$3.6820
$260.00Nov 20$6.50$8.30$7.40$9.40 06/30$4.90–$10.75$7.4028
$260.00Jan 15$9.00$12.00$10.50$12.20 06/29$6.70–$13.35$10.5061
$260.00Feb 19$10.00$12.10$11.05$11.50 07/01$10.15–$14.40$11.054
$260.00Jan 21$20.50$25.50$23.00--$22.00–$23.00$20.5013
$330.00Jul 17$34.90$38.70$36.80--$19.50–$44.55$34.903
$330.00Aug 21$36.20$39.60$37.90$34.80 05/11$24.30–$45.80$36.2036
$330.00Nov 20$41.90$45.20$43.55--$31.00–$49.95$41.902
$330.00Jan 15$45.00$47.50$46.25$40.46 07/02$33.65–$51.95$45.0039
$330.00Jan 21$55.00$60.00$57.50$61.25 06/22$46.50–$61.75$57.5028
$255.00Jul 31$0.00$3.10$1.55--$1.55–$1.60--1

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 802
Total Puts 314
Put/Call Ratio 0.39
Net Difference 488

Prior's Put/Call Breakdown

Total Calls 708
Total Puts 310
Put/Call Ratio 0.44
Net Difference 398

Prior 7-Day Put/Call Summary

Total Calls 3,185
Total Puts 1,480
Average Put/Call Ratio 0.54
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All