Tour v309
LHX
L3HARRIS TECHNOLOGIE
$290.77 +0.31%
$291.82 (+0.36%)🌙
as of 07/10 06:02 PM
(7/10 15:06) ◀
|
Friday, July 10, 2026 (6:02pm)
January 2026
|
▶ (7/13 15:07)
◀ 7/10 18:02 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,165
Calls: 632 (54%)
Puts: 533 (46%)
Prior (07/09) 564
Calls: 421 (75%)
Puts: 143 (25%)
Current vs Prior +106.56%
Calls: +50.12% (Calls)
Puts: +272.73% (Puts)
Prior 7-Day Total 5,076
Calls: 3,656 (72%)
Puts: 1,420 (28%)
Prior 7-Day Average 725
Calls: 522 (72%)
Puts: 202 (28%)
Current vs Prior 7-Day Avg +60.66%
Calls: +21.01%
Puts: +162.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $598.9K
Calls: $354.5K (59%)
Puts: $244.3K (41%)
Prior (07/09) $215.9K
Calls: $155.5K (72%)
Puts: $60.4K (28%)
Current vs Prior +177.42%
Calls: +128.06%
Puts: +304.48%
Prior 7-Day Total $3.20M
Calls: $2.32M (72%)
Puts: $880.9K (28%)
Prior 7-Day Average $457.0K
Calls: $331.1K (72%)
Puts: $125.8K (28%)
Current vs Prior 7-Day Avg +31.05%
Calls: +7.07%
Puts: +94.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.84
Prior (07/09) 0.34
Current vs Prior +148.29%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +88.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 17,941
Calls: 12,481 (70%)
Puts: 5,460 (30%)
Prior (07/09) 17,641
Calls: 12,224 (69%)
Puts: 5,417 (31%)
Current vs Prior +1.70%
Prior 7-Day Total 114,260
Calls: 78,216 (68%)
Puts: 36,044 (32%)
Prior 7-Day Average 16,322
Calls: 11,173 (68%)
Puts: 5,149 (32%)
Current vs Prior 7-Day Avg +9.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.35% | 3.35%3.35% | 9.94%
Prior 2.05% | 3.85%3.85% | 10.00%
Current vs Prior +63.36% | +17.57%-12.83% | -0.65%
Prior 7-Day Avg 2.53% | 4.15%4.10% | 10.15%
Current vs 7-Day Avg +32.35% | +8.92%-18.19% | -2.09%
Prior 7-Day Eod 2.05% | 3.85%-- | --
Current vs 7-Day Eod +63.36% | +17.57%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 102.01% | 20.36%
Calls: 90.52% | 19.35%
Puts: 113.50% | 21.36%
Prior 25.38% | 16.91%
Calls: 22.22% | 17.89%
Puts: 28.53% | 15.93%
Current vs Prior +301.93% | +20.40%
Prior 7-Day Avg 25.28% | 15.33%
Calls: 30.02% | 15.49%
Puts: 20.53% | 15.17%
Current vs 7-Day Avg +303.59% | +32.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 177% vs prior. Unusually high activity with volume up 107% vs prior - elevated interest. P/C ratio rising 148% - increased hedging/bearish positioning. Call-heavy open interest (12,481 calls vs 5,460 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8 of results (avg 7.9%, best 6.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2112.4013.70$13.0510.0%--0.5410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1738.3040.80$39.556.3%10.893
$340.00Aug 2147.9051.10$49.506.5%10.9316
$325.00Jul 1733.3035.80$34.557.2%10.88--
$335.00Jul 3142.5045.90$44.207.7%10.891
$330.00Aug 2138.4041.60$40.008.0%--0.8836

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. 27 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1710.1012.70$11.4022.8%10.85--
$275.00Jul 1714.8017.40$16.1016.1%10.84--
$287.50Jul 101.704.20$2.9584.7%60.844
$270.00Jul 3121.9024.90$23.4012.8%20.83--
$270.00Aug 2124.8027.60$26.2010.7%--0.7910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2147.9051.10$49.506.5%10.9316
$310.00Jul 1717.3021.00$19.1519.3%--0.9037
$330.00Jul 1738.3040.80$39.556.3%10.893
$335.00Jul 3142.5045.90$44.207.7%10.891
$330.00Aug 2138.4041.60$40.008.0%--0.8836

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 606, top 122)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 172.252.85$2.5523.5%790.3624
$300.00Aug 217.809.10$8.4515.4%570.41132
$285.00Jul 176.709.30$8.0032.5%300.7230
$280.00Jul 2412.3014.60$13.4517.1%300.77--
$290.00Jul 100.253.10$1.68169.6%100.6411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 171.552.15$1.8532.4%1220.28149
$285.00Jul 100.004.80$2.40200.0%520.3027
$282.50Jul 100.004.80$2.40200.0%510.278
$300.00Jul 179.3011.60$10.4522.0%230.7966
$282.50Jul 171.051.55$1.3038.5%110.21145

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 1222.2%, max 4955.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 10Aug 211513.4%29.9%4955.1%1379
$315.00Jul 10Aug 71125.4%29.1%3763.9%--108
$310.00Jul 10Aug 21982.1%29.8%3199.3%1355
$312.50Jul 10Jul 241054.8%36.6%2783.7%--342
$305.00Jul 10Jul 17828.7%29.4%2720.5%1295
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$277.50Jul 10Jul 24759.7%30.3%2406.0%1011
$282.50Jul 10Jul 17649.1%27.0%2302.5%62153
$265.00Jul 10Jul 171260.6%58.0%2072.4%--66
$285.00Jul 10Jul 17548.1%26.3%1981.4%174176
$287.50Jul 10Jul 17156.5%26.3%495.6%9114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 44.45, avg 6.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.50$320.00Jul 24$0.25$7.25$0.2529.00$312.75
$330.00$340.00Aug 21$0.75$9.25$0.7512.33$330.75
$302.50$305.00Jul 17$0.22$2.28$0.2210.36$302.72
$320.00$330.00Aug 21$1.00$9.00$1.009.00$321.00
$290.00$292.50Jul 10$0.30$2.20$0.307.33$290.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 21$0.22$9.78$0.2244.45$259.78
$280.00$277.50Jul 24$0.12$2.38$0.1219.83$279.88
$277.50$270.00Jul 17$0.43$7.07$0.4316.44$277.07
$260.00$250.00Jul 17$0.58$9.42$0.5816.24$259.42
$280.00$277.50Jul 17$0.17$2.33$0.1713.71$279.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 49.00, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$280.00Jul 17$4.70$4.70$0.3015.67$279.70
$297.50$300.00Jul 10$1.87$1.87$0.632.97$299.37
$285.00$287.50Jul 17$1.85$1.85$0.652.85$286.85
$270.00$290.00Jul 31$14.05$14.05$5.952.36$284.05
$280.00$285.00Jul 17$3.40$3.40$1.602.13$283.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Jul 17$9.80$9.80$0.2049.00$310.20
$340.00$330.00Aug 21$9.50$9.50$0.5019.00$330.50
$310.00$302.50Jul 17$6.80$6.80$0.709.71$303.20
$330.00$320.00Aug 21$8.95$8.95$1.058.52$321.05
$300.00$297.50Jul 17$2.20$2.20$0.307.33$297.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.02, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Jul 24$0.1058.1%42.1%
$295.00Jul 10Jul 17$0.15471.4%26.6%
$300.00Jul 10Jul 17$0.82364.2%27.7%
$302.50Jul 10Jul 17$0.92235.8%28.2%
$340.00Jul 17Jul 31$1.3053.8%47.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 17Aug 21$0.4570.1%29.9%
$280.00Jul 17Jul 24$1.3027.7%27.5%
$260.00Jul 17Aug 21$1.6754.9%32.1%
$270.00Jul 17Jul 31$1.8333.8%33.5%
$250.00Jul 17Aug 21$2.0346.3%38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 0.77% of stock, avg 7.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 10$1.68$0.55$2.23$287.77$292.230.77%
$287.50Jul 10$2.95$0.30$3.25$284.25$290.751.12%
$290.00Jul 17$4.80$3.65$8.45$281.55$298.452.91%
$287.50Jul 17$6.15$2.68$8.83$278.67$296.333.04%
$295.00Jul 17$2.55$6.45$9.00$286.00$304.003.10%
$285.00Jul 17$8.00$1.85$9.85$275.15$294.853.39%
$297.50Jul 17$1.83$8.25$10.08$287.42$307.583.47%
$300.00Jul 17$1.35$10.45$11.80$288.20$311.804.06%
$280.00Jul 17$11.40$0.90$12.30$267.70$292.304.23%
$302.50Jul 17$0.95$12.35$13.30$289.20$315.804.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.58% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$287.50Jul 10$1.38$0.30$1.68$285.82$294.18
$292.50$290.00Jul 10$1.38$0.55$1.93$288.07$294.43
$300.00$280.00Jul 17$1.35$0.90$2.25$277.75$302.25
$307.50$280.00Jul 17$1.48$0.90$2.38$277.62$309.88
$310.00$275.00Jul 24$1.02$1.48$2.50$272.50$312.50
$300.00$282.50Jul 17$1.35$1.30$2.65$279.85$302.65
$295.00$287.50Jul 10$2.40$0.30$2.70$284.80$297.70
$297.50$287.50Jul 10$2.40$0.30$2.70$284.80$300.20
$305.00$287.50Jul 10$2.40$0.30$2.70$284.80$307.70
$310.00$287.50Jul 10$2.40$0.30$2.70$284.80$312.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 9.00, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/282285/288Jul 17$2.25$0.259.00$280.25$287.25
310/320330/340Aug 21$8.95$1.058.52$311.05$338.95
295/298300/302Jul 17$2.20$0.307.33$295.30$302.20
285/288290/292Jul 17$2.18$0.326.81$285.32$292.18
288/290298/300Jul 10$2.12$0.385.58$287.88$299.62
260/265280/285Jul 17$4.10$0.904.56$260.90$284.10
278/280285/288Jul 17$2.02$0.484.21$277.98$287.02
295/298302/305Jul 17$2.02$0.484.21$295.48$304.52
300/310320/330Aug 21$8.00$2.004.00$302.00$328.00
300/310330/340Aug 21$7.75$2.253.44$302.25$337.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 39.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.25$9.7539.00
$297.50$300.00$302.50Jul 17$0.08$2.4230.25
$292.50$295.00$297.50Jul 17$0.18$2.3212.89
$300.00$302.50$305.00Jul 17$0.18$2.3212.89
$295.00$297.50$300.00Jul 17$0.24$2.269.42
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.55$9.4517.18
$285.00$287.50$290.00Jul 17$0.14$2.3616.86
$280.00$282.50$285.00Jul 17$0.15$2.3515.67
$310.00$320.00$330.00Aug 21$0.75$9.2512.33
$277.50$280.00$282.50Jul 17$0.23$2.279.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.15, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$0.15$9.85
$310.00$320.001:2Aug 21-$0.35$9.65
$300.00$310.001:2Aug 7-$0.60$9.40
$320.00$330.001:2Aug 21-$0.65$9.35
$320.00$330.001:2Jul 17-$1.30$8.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$277.50$265.001:2Jul 10-$2.70$9.80
$270.00$260.001:2Aug 21-$0.75$9.25
$280.00$270.001:2Aug 21-$1.20$8.80
$260.00$250.001:2Aug 21-$1.86$8.14
$290.00$280.001:2Aug 21-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 2.68%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$7.800.413.2%2.68%5.86%57132
$300.00Aug 7$5.100.373.2%1.75%4.93%--10
$292.50Jul 24$4.700.460.6%1.62%2.21%1--
$310.00Aug 21$4.600.286.6%1.58%8.20%1282
$295.00Jul 24$3.700.401.4%1.27%2.73%--16
$292.50Jul 17$3.100.450.6%1.07%1.66%2176
$310.00Aug 7$2.700.246.6%0.93%7.54%6--
$295.00Jul 17$2.250.361.4%0.77%2.23%7924
$320.00Aug 21$2.000.1810.1%0.69%10.74%3117
$297.50Jul 17$1.500.282.3%0.52%2.83%--148

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, 170 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 01-21 call last traded $49.25 on 06/26 (now $46.50/$49.50) — try a limit near $48.00. Also watch the $280.00 01-21 call last traded $52.25 on 06/29 (now $50.50/$54.50) — try a limit near $52.25; the $270.00 01-15 call last traded $38.64 on 06/30 (now $36.40/$39.50) — try a limit near $37.95. Most tradeable put: the $320.00 01-15 put last traded $44.80 on 06/22 (now $38.60/$40.80) — try a limit near $39.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 10$0.25$3.10$1.68$6.20 07/01$1.68–$25.50$1.6811
$290.00Jul 17$4.40$5.20$4.80$14.00 07/02$4.65–$26.95$4.8064
$290.00Jul 31$8.70$10.00$9.35$13.54 06/26$8.95–$29.20$9.3536
$290.00Aug 14$10.50$12.70$11.60$19.00 07/02$11.25–$20.25$11.6010
$290.00Aug 21$12.40$13.70$13.05$13.60 06/30$12.55–$32.20$13.0510
$290.00Sep 18$15.60$17.30$16.45$18.70 07/01$15.35–$33.65$16.4532
$290.00Nov 20$20.50$23.90$22.20$30.34 07/02$21.80–$40.35$22.206
$290.00Jan 15$25.10$27.30$26.20$31.00 07/01$25.50–$44.00$26.2023
$290.00Feb 19$27.60$31.50$29.55$29.60 06/29$27.75–$37.50$29.5513
$290.00Jan 21$46.50$49.50$48.00$49.25 06/26$45.60–$63.25$48.00109
$290.00Oct 16$17.50$19.30$18.40--$18.40–$18.40—$17.502
$292.50Jul 10$0.00$2.75$1.38$5.49 07/01$1.38–$10.75$1.38176
$292.50Jul 17$3.10$3.80$3.45$8.00 06/25$3.45–$12.45$3.45176
$287.50Jul 10$1.70$4.20$2.95$8.62 07/01$2.95–$15.15$2.954
$287.50Jul 17$5.80$6.50$6.15$7.77 06/29$6.15–$16.35$6.1535
$295.00Jul 10$0.00$4.80$2.40$8.17 07/02$1.60–$21.45$2.4011
$295.00Jul 17$2.25$2.85$2.55$5.00 06/29$2.55–$11.10$2.5524
$295.00Jul 24$3.70$4.90$4.30$11.50 07/02$4.30–$24.00$4.3016
$295.00Jul 31$6.30$7.50$6.90$9.95 07/01$6.65–$25.60$6.905
$295.00Aug 7$7.10$9.00$8.05--$8.05–$10.10$7.101
$285.00Jul 17$6.70$9.30$8.00$9.42 06/29$7.70–$18.75$8.0030
$285.00Jul 24$9.20$10.60$9.90$11.02 06/29$9.60–$31.80$9.901
$297.50Jul 10$0.00$4.80$2.40$3.30 07/01$0.90–$7.45$2.4059
$297.50Jul 17$1.50$2.15$1.83$6.34 07/01$1.83–$9.30$1.83148
$282.50Jul 10$7.10$9.20$8.15$9.90 06/22$7.60–$19.95$8.153
$300.00Jul 10$0.00$1.05$0.53$6.05 07/02$0.35–$17.90$0.5330
$300.00Jul 17$1.05$1.65$1.35$8.10 07/02$1.35–$19.40$1.35101
$300.00Jul 24$2.15$3.20$2.68$5.92 07/01$2.68–$20.95$2.684
$300.00Jul 31$4.40$5.80$5.10$12.00 07/02$5.00–$22.25$5.107
$300.00Aug 21$7.80$9.10$8.45$14.95 07/02$8.05–$25.45$8.45132
$300.00Sep 18$10.60$12.20$11.40$18.60 07/02$10.90–$27.00$11.4049
$300.00Nov 20$16.50$18.20$17.35$25.50 07/02$17.10–$34.10$17.3550
$300.00Jan 15$20.30$23.70$22.00$28.59 07/02$21.05–$37.95$22.00543
$300.00Feb 19$23.00$26.20$24.60$28.73 06/24$23.85–$32.35$24.601
$300.00Jan 21$41.20$45.00$43.10$43.70 06/30$41.00–$58.00$43.1086
$300.00Aug 14$5.90$8.80$7.35--$6.85–$10.05$5.901
$300.00Aug 7$5.10$6.90$6.00--$5.85–$7.85$5.1010
$280.00Aug 21$17.60$19.70$18.65$26.00 06/18$17.95–$39.85$18.655
$280.00Nov 20$26.30$29.30$27.80$37.00 07/02$26.70–$47.05$27.804
$280.00Jan 15$30.30$34.30$32.30$32.99 06/30$30.25–$50.45$32.30241
$280.00Feb 19$33.00$36.90$34.95$32.80 06/22$32.85–$43.50$33.0013
$280.00Jan 21$50.50$54.50$52.50$52.25 06/29$50.25–$69.00$52.2520
$302.50Jul 10$0.00$0.05$0.03$4.65 07/02$0.03–$4.18$0.0323
$302.50Jul 17$0.70$1.20$0.95$4.60 06/23$0.95–$6.40$0.957
$302.50Jul 24$1.55$2.60$2.08--$2.08–$4.65$1.551
$305.00Jul 10$0.00$4.80$2.40$3.40 07/02$0.55–$14.55$2.4022
$305.00Jul 17$0.45$1.00$0.73$5.10 07/02$0.73–$5.10$0.73273
$305.00Jul 24$1.25$1.90$1.58$3.35 06/29$1.58–$17.60$1.589
$305.00Jul 31$2.95$4.30$3.63$8.00 07/02$3.63–$18.95$3.631
$305.00Aug 7$3.70$5.30$4.50$10.00 07/02$4.50–$10.35$4.504
$275.00Aug 7$18.60$22.70$20.65$24.10 06/25$19.90–$30.40$20.65--
$307.50Jul 10$0.00$4.20$2.10$2.59 07/02$0.48–$2.60$2.10174
$307.50Jul 17$0.00$2.95$1.48$1.55 06/29$0.75–$4.15$1.4816
$272.50Jul 17$17.20$20.10$18.65$20.50 06/30$17.95–$30.05$18.652
$310.00Jul 10$0.00$4.80$2.40$1.58 07/02$0.28–$11.65$1.5873
$310.00Jul 17$0.00$1.35$0.68$3.38 07/02$0.53–$13.20$0.68337
$310.00Jul 24$0.65$1.40$1.02$5.00 07/02$1.02–$14.75$1.028
$310.00Jul 31$2.00$3.20$2.60$4.50 07/01$2.58–$16.10$2.605
$310.00Aug 21$4.60$5.30$4.95$10.05 07/02$4.85–$19.60$4.95282
$310.00Sep 18$7.00$8.50$7.75$14.00 07/02$7.40–$20.45$7.75221
$310.00Nov 20$12.60$14.30$13.45$19.70 07/02$13.45–$28.75$13.45174
$310.00Jan 15$16.30$19.70$18.00$25.10 07/02$17.45–$32.30$18.0080
$310.00Jan 21$37.00$40.50$38.75$47.25 06/15$37.25–$52.75$38.7551
$270.00Aug 21$24.80$27.60$26.20$30.70 07/01$24.60–$48.15$26.2010
$270.00Sep 18$27.00$29.40$28.20$27.95 06/29$26.75–$49.55$27.951
$270.00Nov 20$32.70$36.00$34.35$49.60 06/04$32.60–$54.35$34.3516
$270.00Jan 15$36.40$39.50$37.95$38.64 06/30$36.05–$57.35$37.9522
$270.00Jan 21$56.00$59.50$57.75--$55.25–$74.75$56.0020
$270.00Feb 19$39.00$43.00$41.00--$40.75–$42.65$39.009
$312.50Jul 10$0.00$4.80$2.40$1.37 07/02$0.03–$2.40$1.37265
$312.50Jul 17$0.00$2.90$1.45$2.70 07/02$0.40–$2.63$1.4517
$312.50Jul 24$0.20$3.30$1.75--$1.75–$2.00$0.2077
$315.00Jul 10$0.00$4.80$2.40$1.24 07/02$0.60–$9.20$1.2412
$315.00Jul 17$0.00$2.85$1.43$2.26 07/02$0.33–$2.15$1.4319
$315.00Jul 24$0.00$3.20$1.60$3.90 07/02$1.22–$12.15$1.604
$315.00Jul 31$0.75$2.95$1.85$2.75 06/30$1.85–$13.45$1.858
$315.00Aug 7$1.10$3.10$2.10--$2.10–$3.53$1.1096
$317.50Jul 10$0.00$4.40$2.20$0.73 07/02$0.75–$2.20$0.733
$317.50Jul 17$0.00$2.85$1.43$1.77 07/02$0.55–$1.80$1.4382
$320.00Jul 10$0.00$4.80$2.40$0.30 07/02$0.63–$6.80$0.304
$320.00Jul 17$0.00$2.80$1.40$0.70 07/01$0.38–$8.45$0.70335
$320.00Jul 24$0.00$3.00$1.50$1.18 07/01$0.80–$10.05$1.1814
$320.00Jul 31$0.20$1.95$1.08$2.83 07/01$1.08–$11.15$1.085
$320.00Aug 21$2.00$3.30$2.65$7.00 07/02$2.65–$14.80$2.65117
$320.00Sep 18$4.40$5.90$5.15$10.10 07/02$4.85–$15.65$5.1573
$320.00Nov 20$8.50$11.50$10.00$16.30 07/02$10.00–$23.65$10.0053
$320.00Jan 15$12.80$16.50$14.65$14.00 06/22$14.15–$27.75$14.0036
$320.00Feb 19$15.40$18.20$16.80$22.33 07/02$16.50–$23.15$16.802
$320.00Jan 21$33.00$37.50$35.25$43.38 06/10$33.50–$48.00$35.2510
$320.00Aug 14$1.55$4.10$2.83--$2.83–$2.83—$1.552
$260.00Aug 21$33.00$36.00$34.50--$33.35–$38.60$33.003
$260.00Nov 20$39.70$42.50$41.10--$40.55–$45.25$39.707
$260.00Jan 15$43.10$46.00$44.55--$44.30–$48.75$43.109
$260.00Feb 19$45.70$49.40$47.55--$47.00–$51.30$45.7013
$260.00Jan 21$61.50$65.50$63.50--$63.25–$67.75$61.5014
$322.50Jul 17$0.00$2.75$1.38--$0.63–$1.40--1
$325.00Jul 10$0.00$4.80$2.40$0.40 06/26$0.25–$4.90$0.40101
$325.00Jul 24$0.00$2.95$1.48$0.95 06/25$0.75–$7.90$0.956
$325.00Jul 31$0.00$3.30$1.65$1.95 07/01$1.13–$9.20$1.652
$330.00Jul 10$0.00$4.80$2.40--$2.40–$2.40—--11
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 10$0.00$1.10$0.55$1.13 07/02$0.55–$9.55$0.5514
$290.00Jul 17$3.20$4.10$3.65$4.80 07/01$2.05–$10.75$3.65319
$290.00Jul 24$5.20$5.90$5.55$10.15 06/24$2.95–$12.55$5.555
$290.00Jul 31$7.00$8.50$7.75$8.20 07/01$4.43–$13.25$7.7516
$290.00Aug 7$7.70$9.60$8.65$8.57 07/01$6.00–$12.65$8.571
$290.00Aug 21$9.50$11.70$10.60$7.80 07/02$6.00–$15.75$9.50225
$290.00Sep 18$11.90$14.60$13.25$10.80 07/02$8.25–$18.40$11.90121
$290.00Nov 20$17.50$20.20$18.85$23.40 06/22$12.60–$23.50$18.8512
$290.00Jan 15$20.40$23.90$22.15$23.80 06/26$15.05–$25.95$22.1564
$290.00Feb 19$22.10$25.10$23.60$23.00 06/18$20.75–$27.25$23.001
$290.00Jan 21$34.00$38.00$36.00$40.56 06/23$27.25–$38.75$36.0014
$290.00Aug 14$9.00$10.80$9.90--$9.90–$9.90—$9.001
$292.50Jul 10$0.90$3.60$2.25$7.20 06/24$0.98–$11.10$2.254
$292.50Jul 17$4.50$5.40$4.95--$4.60–$6.25$4.507
$287.50Jul 10$0.00$0.60$0.30$2.35 07/01$0.30–$8.15$0.3024
$287.50Jul 17$2.25$3.10$2.68$3.70 07/01$1.60–$9.45$2.6890
$287.50Jul 24$4.10$4.90$4.50--$4.30–$5.35$4.102
$295.00Jul 10$3.30$5.50$4.40$5.60 07/01$1.65–$13.10$4.407
$295.00Jul 17$6.00$6.90$6.45$6.20 07/01$3.28–$13.80$6.2017
$295.00Jul 24$7.30$8.60$7.95$7.71 06/15$3.63–$15.45$7.719
$295.00Aug 7$10.30$12.00$11.15$10.97 07/01$7.70–$15.40$10.971
$285.00Jul 10$0.00$4.80$2.40$0.50 07/02$0.35–$6.90$0.5027
$285.00Jul 17$1.55$2.15$1.85$3.00 07/01$0.98–$7.85$1.85149
$285.00Jul 24$3.00$4.10$3.55$10.10 06/22$2.55–$10.10$3.551
$285.00Jul 31$4.90$6.30$5.60$8.74 06/29$2.55–$10.85$5.60--
$285.00Aug 7$5.60$7.30$6.45--$6.45–$7.40$5.601
$297.50Jul 10$5.40$7.90$6.65$3.40 07/02$2.63–$14.55$5.407
$297.50Jul 17$7.90$8.60$8.25$9.10 06/26$4.10–$15.80$8.2515
$282.50Jul 10$0.00$4.80$2.40$0.37 07/02$0.23–$5.90$0.378
$282.50Jul 17$1.05$1.55$1.30$1.43 07/02$1.02–$6.95$1.30145
$300.00Jul 10$8.30$10.30$9.30$11.60 06/30$3.18–$16.70$9.302
$300.00Jul 17$9.30$11.60$10.45$9.40 07/01$4.15–$17.10$9.4066
$300.00Jul 24$9.60$12.70$11.15$18.88 06/22$5.05–$18.75$11.151
$300.00Jul 31$12.80$14.40$13.60$9.41 07/02$6.15–$19.75$12.804
$300.00Aug 21$14.60$17.10$15.85$12.18 07/02$9.00–$21.55$14.60223
$300.00Sep 18$18.60$20.90$19.75$15.00 07/02$11.40–$24.65$18.6024
$300.00Nov 20$22.50$25.50$24.00$24.60 06/23$16.10–$29.10$24.0042
$300.00Jan 15$26.10$29.00$27.55$29.27 06/26$18.80–$31.50$27.55389
$300.00Feb 19$27.00$30.30$28.65$29.36 06/26$25.05–$33.05$28.652
$300.00Jan 21$39.00$43.50$41.25$39.65 07/01$32.00–$44.25$39.6517
$280.00Jul 10$0.00$4.80$2.40$0.19 07/02$0.15–$4.95$0.193
$280.00Jul 17$0.70$1.10$0.90$0.83 07/02$0.55–$6.00$0.8328
$280.00Jul 24$1.85$2.55$2.20$7.83 06/22$1.73–$7.90$2.201
$280.00Aug 7$4.00$5.60$4.80$6.10 06/29$3.00–$7.80$4.8016
$280.00Aug 21$6.00$7.00$6.50$4.90 07/02$4.10–$10.85$6.00111
$280.00Sep 18$8.20$10.30$9.25$7.40 07/02$5.95–$13.90$8.2034
$280.00Nov 20$13.10$15.00$14.05$14.80 07/01$9.45–$18.50$14.0557
$280.00Jan 15$16.10$19.40$17.75$16.97 07/01$12.10–$20.90$16.97305
$280.00Feb 19$17.70$20.40$19.05$22.00 06/22$16.65–$22.60$19.0512
$280.00Jan 21$29.00$33.50$31.25--$24.00–$33.75$29.0025
$280.00Aug 14$5.20$6.70$5.95--$5.95–$5.95—$5.201
$302.50Jul 17$11.00$13.70$12.35$12.00 07/01$6.15–$19.60$12.0012
$277.50Jul 10$0.00$3.80$1.90$2.10 06/29$0.18–$4.05$1.9011
$277.50Jul 17$0.45$1.00$0.73$2.85 06/29$0.60–$5.20$0.7367
$305.00Jul 31$14.70$18.00$16.35$23.75 06/22$8.05–$23.65$16.353
$275.00Jul 10$0.00$4.80$2.40$3.30 06/22$0.13–$3.25$2.402
$275.00Jul 24$0.85$2.10$1.48$2.62 07/01$1.15–$6.05$1.48118
$275.00Aug 7$1.55$4.10$2.83--$2.83–$4.10$1.555
$307.50Jul 17$14.90$18.40$16.65$9.40 07/02$9.35–$23.70$14.901
$272.50Jul 17$0.05$2.80$1.42$0.85 07/02$0.25–$2.68$0.853
$310.00Jul 17$17.30$21.00$19.15$25.98 06/22$7.35–$25.95$19.1537
$310.00Jul 24$18.60$21.50$20.05$18.27 06/26$8.60–$26.55$18.605
$310.00Aug 21$21.70$24.00$22.85$24.50 06/24$13.05–$28.65$22.8577
$310.00Nov 20$28.50$31.70$30.10$32.90 06/29$20.55–$35.30$30.109
$310.00Jan 15$32.00$35.00$33.50$25.60 06/11$23.25–$37.95$32.0033
$310.00Jan 21$44.00$49.00$46.50--$36.15–$49.40$44.0013
$310.00Jul 31$19.00$23.00$21.00--$21.00–$22.35$19.001
$270.00Jul 17$0.20$0.40$0.30$1.27 06/30$0.30–$3.15$0.3043
$270.00Jul 24$0.20$2.70$1.45$1.97 07/01$0.83–$4.60$1.453
$270.00Jul 31$1.65$2.60$2.13$1.50 07/02$1.33–$5.60$1.6519
$270.00Aug 21$3.50$4.20$3.85$4.20 07/01$2.60–$7.30$3.8554
$270.00Sep 18$5.80$7.00$6.40$7.59 06/30$3.60–$10.00$6.40267
$270.00Nov 20$10.50$12.00$11.25$11.90 06/26$7.15–$14.10$11.259
$270.00Jan 15$12.60$15.60$14.10$14.20 07/01$9.20–$16.70$14.1061
$270.00Jan 21$24.80$29.50$27.15$28.84 06/22$20.00–$29.25$27.1513
$267.50Jul 17$0.00$2.70$1.35$1.05 06/30$0.20–$1.73$1.051
$315.00Jul 17$22.00$25.90$23.95$22.33 06/23$14.60–$30.45$22.33--
$315.00Jul 31$23.20$27.30$25.25$16.39 06/12$12.50–$31.20$23.202
$265.00Jul 10$0.00$4.60$2.30$0.31 06/29$0.03–$2.30$0.3120
$265.00Jul 17$0.00$2.65$1.33$0.45 07/01$0.18–$2.20$0.4546
$265.00Jul 24$0.05$3.10$1.58$1.87 06/25$0.45–$2.90$1.582
$265.00Jul 31$1.05$1.90$1.48$1.25 07/01$1.17–$4.20$1.256
$320.00Jul 17$27.00$30.90$28.95$30.80 06/24$12.90–$35.10$28.9518
$320.00Jul 24$27.30$31.00$29.15$35.00 06/22$13.85–$34.85$29.151
$320.00Aug 21$29.60$32.50$31.05$31.00 06/18$17.85–$37.05$31.0022
$320.00Sep 18$31.60$34.90$33.25$33.11 06/24$20.65–$38.85$33.116
$320.00Nov 20$35.20$38.70$36.95$25.55 06/17$25.55–$42.35$35.2012
$320.00Jan 15$38.60$40.80$39.70$44.80 06/22$27.95–$44.35$39.7035
$320.00Jan 21$50.00$54.50$52.25$47.00 06/15$41.50–$55.25$50.0035
$260.00Jul 17$0.00$1.25$0.63$0.53 06/30$0.13–$1.95$0.5310
$260.00Jul 24$0.00$2.95$1.48$0.98 06/29$0.40–$2.10$0.982
$260.00Aug 21$1.95$2.65$2.30$1.42 07/02$1.60–$4.85$1.9559
$260.00Sep 18$2.65$4.60$3.63$4.90 06/30$2.55–$6.90$3.6340
$260.00Nov 20$7.40$8.90$8.15$9.40 06/30$4.90–$10.75$8.1528
$260.00Jan 15$9.00$12.40$10.70$12.20 06/29$6.70–$13.35$10.7061
$260.00Feb 19$10.50$13.40$11.95$11.50 07/01$10.15–$14.40$11.504
$260.00Jan 21$21.00$25.50$23.25--$22.00–$23.75$21.0014
$260.00Oct 16$4.50$6.20$5.35--$5.35–$5.35—$4.502
$255.00Jul 31$0.10$3.10$1.60--$0.90–$1.60$0.104
$330.00Jul 17$38.30$40.80$39.55--$39.55–$39.55—$38.303

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 632
Total Puts 533
Put/Call Ratio 0.84
Net Difference 99

Prior's Put/Call Breakdown

Total Calls 421
Total Puts 143
Put/Call Ratio 0.34
Net Difference 278

Prior 7-Day Put/Call Summary

Total Calls 3,656
Total Puts 1,420
Average Put/Call Ratio 0.45
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