LHX - Options Database

LHX

L3HARRIS TECHNOLOGIE

$288.69 -0.72%

$291.17 (+0.86%)🌙

as of 07/13 06:02 PM

(7/13 15:07) ◀

Monday, July 13, 2026 (6:02pm)

▶ (7/14 15:09)

◀ 7/13 18:02 ▶

Option Volume

Detail

ℹ

Current (07/13) 444

Calls: 367 (83%)

Puts: 77 (17%)

Prior (07/10) 1,165

Calls: 632 (54%)

Puts: 533 (46%)

Current vs Prior -61.89%

Calls: -41.93% (Calls)

Puts: -85.55% (Puts)

Prior 7-Day Total 5,872

Calls: 3,983 (68%)

Puts: 1,889 (32%)

Prior 7-Day Average 838

Calls: 569 (68%)

Puts: 269 (32%)

Current vs Prior 7-Day Avg -47.07%

Calls: -35.50%

Puts: -71.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $223.9K

Calls: $156.8K (70%)

Puts: $67.1K (30%)

Prior (07/10) $598.9K

Calls: $354.5K (59%)

Puts: $244.3K (41%)

Current vs Prior -62.62%

Calls: -55.78%

Puts: -72.54%

Prior 7-Day Total $3.57M

Calls: $2.47M (69%)

Puts: $1.10M (31%)

Prior 7-Day Average $510.4K

Calls: $353.3K (69%)

Puts: $157.1K (31%)

Current vs Prior 7-Day Avg -56.14%

Calls: -55.62%

Puts: -57.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.21

Prior (07/10) 0.84

Current vs Prior -75.12%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -60.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 17,546

Calls: 11,890 (68%)

Puts: 5,656 (32%)

Prior (07/10) 17,941

Calls: 12,481 (70%)

Puts: 5,460 (30%)

Current vs Prior -2.20%

Prior 7-Day Total 116,750

Calls: 80,175 (69%)

Puts: 36,575 (31%)

Prior 7-Day Average 16,678

Calls: 11,453 (69%)

Puts: 5,225 (31%)

Current vs Prior 7-Day Avg +5.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.01% | 4.45%3.01% | 9.84%

Prior 3.35% | 4.52%3.35% | 9.94%

Current vs Prior -10.13% | -1.58%-10.13% | -1.02%

Prior 7-Day Avg 2.71% | 4.25%3.95% | 10.11%

Current vs 7-Day Avg +11.31% | +4.79%-23.70% | -2.68%

Prior 7-Day Eod 3.35% | 4.52%3.35% | 9.94%

Current vs 7-Day Eod -10.13% | -1.58%-10.13% | -1.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.50% | 15.80%

Calls: 15.73% | 11.94%

Puts: 23.26% | 19.67%

Prior 102.01% | 20.36%

Calls: 90.52% | 19.35%

Puts: 113.50% | 21.36%

Current vs Prior -80.88% | -22.40%

Prior 7-Day Avg 37.58% | 16.30%

Calls: 40.91% | 16.35%

Puts: 34.24% | 16.24%

Current vs 7-Day Avg -48.10% | -3.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($156.8K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (367 calls vs 77 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 7 of results (avg 8.0%, best 5.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	40.30	43.40	$41.85	7.4%	3	0.92	5
$290.00	Jul 31	7.70	8.40	$8.05	8.7%	--	0.49	36
$280.00	Aug 21	16.50	18.10	$17.30	9.2%	1	0.65	5

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	49.50	52.30	$50.90	5.5%	--	0.94	16
$330.00	Aug 21	39.90	42.90	$41.40	7.2%	--	0.89	36
$320.00	Jul 17	29.40	31.90	$30.65	8.2%	2	0.95	18
$320.00	Aug 21	30.70	33.80	$32.25	9.6%	--	0.83	22

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. 24 found (avg delta 0.74, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	40.30	43.40	$41.85	7.4%	3	0.92	5
$270.00	Aug 21	23.10	26.20	$24.65	12.6%	--	0.78	10
$280.00	Jul 24	10.70	13.30	$12.00	21.7%	--	0.74	30
$282.50	Jul 24	9.00	10.20	$9.60	12.5%	30	0.69	--
$285.00	Jul 17	5.60	6.40	$6.00	13.3%	--	0.65	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	29.40	31.90	$30.65	8.2%	2	0.95	18
$340.00	Aug 21	49.50	52.30	$50.90	5.5%	--	0.94	16
$317.50	Jul 17	26.90	29.90	$28.40	10.6%	2	0.91	--
$310.00	Jul 17	19.90	22.50	$21.20	12.3%	--	0.90	37
$330.00	Aug 21	39.90	42.90	$41.40	7.2%	--	0.89	36

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 324, top 77)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 31	0.65	2.00	$1.33	101.5%	77	0.13	8
$312.50	Jul 24	0.20	1.65	$0.93	155.9%	76	0.11	77
$282.50	Jul 24	9.00	10.20	$9.60	12.5%	30	0.69	--
$310.00	Aug 21	3.40	5.00	$4.20	38.1%	16	0.26	282
$300.00	Aug 21	6.60	8.20	$7.40	21.6%	10	0.38	166

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	0.45	1.05	$0.75	80.0%	11	0.16	29
$287.50	Jul 17	2.65	4.00	$3.33	40.5%	11	0.46	90
$270.00	Jul 17	0.10	0.70	$0.40	150.0%	7	0.07	43
$275.00	Jul 17	0.30	1.10	$0.70	114.3%	3	0.12	--
$277.50	Jul 17	0.45	0.75	$0.60	50.0%	3	0.12	67

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 59.3%, max 172.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	75.1%	31.9%	135.6%	--	354
$320.00	Jul 17	Aug 21	61.0%	31.3%	94.6%	11	452
$315.00	Jul 17	Aug 7	62.0%	32.9%	88.5%	--	115
$310.00	Jul 17	Aug 21	52.1%	30.1%	73.0%	16	619
$330.00	Jul 17	Aug 21	54.6%	32.1%	70.0%	2	486

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 17	Aug 21	99.2%	36.4%	172.3%	--	33
$260.00	Jul 17	Aug 21	67.8%	31.7%	113.6%	2	69
$320.00	Jul 17	Aug 21	61.0%	31.3%	94.6%	2	40
$310.00	Jul 17	Aug 21	52.1%	30.1%	73.0%	1	114
$250.00	Jul 17	Aug 21	53.9%	34.3%	57.1%	--	187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 32.33, avg 7.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$330.00	Jul 17	$0.35	$9.65	$0.35	27.57	$320.35
$315.00	$320.00	Jul 31	$0.20	$4.80	$0.20	24.00	$315.20
$320.00	$330.00	Jul 24	$0.42	$9.58	$0.42	22.81	$320.42
$300.00	$302.50	Jul 17	$0.16	$2.34	$0.16	14.62	$300.16
$330.00	$340.00	Aug 21	$0.78	$9.22	$0.78	11.82	$330.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$260.00	Jul 17	$0.15	$4.85	$0.15	32.33	$264.85
$260.00	$250.00	Jul 17	$0.57	$9.43	$0.57	16.54	$259.43
$250.00	$240.00	Aug 21	$0.57	$9.43	$0.57	16.54	$249.43
$275.00	$270.00	Jul 17	$0.30	$4.70	$0.30	15.67	$274.70
$280.00	$277.50	Jul 17	$0.15	$2.35	$0.15	15.67	$279.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 24.00, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$270.00	Aug 21	$17.20	$17.20	$2.80	6.14	$267.20
$270.00	$280.00	Aug 21	$7.35	$7.35	$2.65	2.77	$277.35
$285.00	$287.50	Jul 17	$1.70	$1.70	$0.80	2.13	$286.70
$280.00	$290.00	Aug 21	$5.70	$5.70	$4.30	1.33	$285.70
$282.50	$290.00	Jul 24	$4.25	$4.25	$3.25	1.31	$286.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$317.50	$310.00	Jul 17	$7.20	$7.20	$0.30	24.00	$310.30
$340.00	$330.00	Aug 21	$9.50	$9.50	$0.50	19.00	$330.50
$330.00	$320.00	Aug 21	$9.15	$9.15	$0.85	10.76	$320.85
$320.00	$317.50	Jul 17	$2.25	$2.25	$0.25	9.00	$317.75
$320.00	$310.00	Aug 21	$8.40	$8.40	$1.60	5.25	$311.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.87, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Jul 17	Jul 24	$0.18	57.8%	36.0%
$315.00	Jul 17	Jul 31	$0.58	62.0%	33.3%
$330.00	Jul 17	Jul 24	$0.80	54.6%	51.9%
$320.00	Jul 17	Jul 24	$0.87	61.0%	47.4%
$340.00	Jul 17	Jul 31	$0.93	75.1%	49.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 17	Aug 21	$0.38	99.2%	36.4%
$275.00	Jul 17	Jul 24	$0.68	39.4%	30.3%
$270.00	Jul 17	Jul 31	$1.28	43.4%	31.2%
$250.00	Jul 17	Aug 21	$1.32	53.9%	34.3%
$280.00	Jul 17	Jul 24	$1.53	29.1%	28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 2.63% of stock, avg 7.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Jul 17	$3.18	$4.40	$7.58	$282.42	$297.58	2.63%
$287.50	Jul 17	$4.30	$3.33	$7.63	$279.87	$295.13	2.64%
$285.00	Jul 17	$6.00	$2.20	$8.20	$276.80	$293.20	2.84%
$295.00	Jul 17	$1.40	$7.85	$9.25	$285.75	$304.25	3.20%
$297.50	Jul 17	$1.05	$9.00	$10.05	$287.45	$307.55	3.48%
$290.00	Jul 24	$5.35	$6.15	$11.50	$278.50	$301.50	3.98%
$300.00	Jul 17	$0.73	$11.05	$11.78	$288.22	$311.78	4.08%
$282.50	Jul 24	$9.60	$2.97	$12.57	$269.93	$295.07	4.35%
$302.50	Jul 17	$0.57	$13.55	$14.12	$288.38	$316.62	4.89%
$280.00	Jul 24	$12.00	$2.28	$14.28	$265.72	$294.28	4.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.46% of stock, avg 2.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$300.00	$277.50	Jul 17	$0.73	$0.60	$1.33	$276.17	$301.33
$300.00	$280.00	Jul 17	$0.73	$0.75	$1.48	$278.52	$301.48
$297.50	$277.50	Jul 17	$1.05	$0.60	$1.65	$275.85	$299.15
$297.50	$280.00	Jul 17	$1.05	$0.75	$1.80	$278.20	$299.30
$295.00	$277.50	Jul 17	$1.40	$0.60	$2.00	$275.50	$297.00
$300.00	$282.50	Jul 17	$0.73	$1.38	$2.11	$280.39	$302.11
$295.00	$280.00	Jul 17	$1.40	$0.75	$2.15	$277.85	$297.15
$340.00	$250.00	Aug 21	$0.85	$1.35	$2.20	$247.80	$342.20
$312.50	$275.00	Jul 24	$0.93	$1.38	$2.31	$272.69	$314.81
$297.50	$282.50	Jul 17	$1.05	$1.38	$2.43	$280.07	$299.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 13.71, avg credit $2.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
280/282	285/288	Jul 17	$2.33	$0.17	13.71	$280.17	$287.33
310/320	330/340	Aug 21	$9.18	$0.82	11.20	$310.82	$339.18
285/288	290/292	Jul 17	$2.16	$0.34	6.35	$285.34	$292.16
250/260	270/280	Aug 21	$8.22	$1.78	4.62	$251.78	$278.22
240/250	270/280	Aug 21	$7.92	$2.08	3.81	$242.08	$277.92
300/310	320/330	Aug 21	$7.80	$2.20	3.55	$302.20	$327.80
282/285	288/290	Jul 17	$1.94	$0.56	3.46	$283.06	$289.44
290/295	318/320	Jul 17	$3.80	$1.20	3.17	$291.20	$321.30
290/295	298/300	Jul 17	$3.77	$1.23	3.07	$291.23	$301.27
300/310	330/340	Aug 21	$7.53	$2.47	3.05	$302.47	$337.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 36.04, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Aug 21	$0.27	$9.73	36.04
$287.50	$290.00	$292.50	Jul 17	$0.09	$2.41	26.78
$320.00	$330.00	$340.00	Jul 17	$0.45	$9.55	21.22
$310.00	$320.00	$330.00	Aug 21	$0.47	$9.53	20.28
$290.00	$292.50	$295.00	Jul 24	$0.15	$2.35	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$250.00	$260.00	Aug 21	$0.30	$9.70	32.33
$320.00	$330.00	$340.00	Aug 21	$0.35	$9.65	27.57
$290.00	$300.00	$310.00	Aug 21	$0.75	$9.25	12.33
$310.00	$320.00	$330.00	Aug 21	$0.75	$9.25	12.33
$280.00	$282.50	$285.00	Jul 17	$0.19	$2.31	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-1.03, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$340.00	1:2	Jul 31	-$1.03	$18.97
$250.00	$270.00	1:2	Aug 21	-$7.45	$12.55
$330.00	$340.00	1:2	Aug 21	-$0.07	$9.93
$330.00	$340.00	1:2	Jul 17	-$0.25	$9.75
$320.00	$330.00	1:2	Jul 24	-$0.43	$9.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$240.00	1:2	Aug 21	-$0.21	$9.79
$260.00	$250.00	1:2	Aug 21	-$0.48	$9.52
$270.00	$260.00	1:2	Aug 21	-$0.54	$9.46
$250.00	$240.00	1:2	Jul 17	-$0.77	$9.23
$280.00	$270.00	1:2	Aug 21	-$0.85	$9.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 3.71%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Aug 21	$10.70	0.51	0.5%	3.71%	4.16%	1	10
$290.00	Aug 14	$10.10	0.51	0.5%	3.50%	3.95%	4	14
$290.00	Jul 31	$7.70	0.49	0.5%	2.67%	3.12%	--	36
$300.00	Aug 21	$6.60	0.38	3.9%	2.29%	6.20%	10	166
$290.00	Jul 24	$4.90	0.48	0.5%	1.70%	2.15%	1	--
$300.00	Aug 7	$4.70	0.34	3.9%	1.63%	5.55%	--	10
$292.50	Jul 24	$3.80	0.41	1.3%	1.32%	2.64%	2	1
$310.00	Aug 21	$3.40	0.26	7.4%	1.18%	8.56%	16	282
$295.00	Jul 24	$3.00	0.35	2.2%	1.04%	3.22%	1	16
$310.00	Aug 14	$2.90	0.24	7.4%	1.00%	8.39%	2	--

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 729 vol/day, 185 traded recently)

LHX averages only 729 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $260.00 02-19 call last traded $48.00 on 07/08 (now $44.80/$47.80) — try a limit near $46.30. Also watch the $280.00 01-21 call last traded $52.00 on 07/10 (now $50.50/$54.00) — try a limit near $52.00; the $260.00 01-15 call last traded $41.95 on 06/22 (now $42.20/$45.30) — try a limit near $42.20. Most tradeable put: the $320.00 11-20 put last traded $25.55 on 06/17 (now $36.50/$39.20) — try a limit near $36.50.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$287.50	Jul 17	$4.00	$4.60	$4.30	$6.55 07/09	$4.30–$16.35		$4.30	35
$290.00	Jul 17	$2.75	$3.60	$3.18	$4.05 07/10	$3.18–$26.65		$3.18	69
$290.00	Jul 31	$7.70	$8.40	$8.05	$9.00 07/10	$8.05–$28.65		$8.05	36
$290.00	Aug 14	$10.10	$11.50	$10.80	$11.90 07/10	$10.80–$20.25		$10.80	14
$290.00	Aug 21	$10.70	$12.50	$11.60	$21.90 07/06	$11.60–$31.55		$11.60	10
$290.00	Sep 18	$13.80	$15.70	$14.75	$15.30 07/09	$14.75–$33.65		$14.75	32
$290.00	Oct 16	$16.70	$18.10	$17.40	$18.40 07/10	$17.40–$18.55		$17.40	12
$290.00	Nov 20	$20.40	$23.30	$21.85	$21.70 07/10	$21.80–$39.40		$21.70	7
$290.00	Jan 15	$24.90	$27.40	$26.15	$26.90 07/10	$25.50–$43.20		$26.15	23
$290.00	Feb 19	$27.10	$30.60	$28.85	$29.60 06/29	$27.75–$37.50		$28.85	13
$290.00	Jan 21	$44.50	$49.00	$46.75	$49.00 07/10	$45.60–$63.25		$46.75	109
$285.00	Jul 17	$5.60	$6.40	$6.00	$6.60 07/10	$6.00–$18.75		$6.00	30
$285.00	Jul 24	$7.30	$8.50	$7.90	$11.02 06/29	$7.90–$31.80		$7.90	1
$292.50	Jul 17	$1.95	$2.35	$2.15	$3.38 07/10	$2.15–$12.45		$2.15	176
$292.50	Jul 24	$3.80	$4.70	$4.25	$6.30 07/10	$4.25–$14.55		$4.25	1
$295.00	Jul 17	$1.20	$1.60	$1.40	$2.64 07/10	$1.40–$11.10		$1.40	26
$295.00	Jul 24	$3.00	$3.60	$3.30	$11.22 07/06	$3.30–$23.65		$3.30	16
$295.00	Jul 31	$4.80	$7.00	$5.90	$7.20 07/09	$5.90–$24.65		$5.90	5
$295.00	Aug 7	$6.50	$7.70	$7.10	$11.87 07/07	$7.10–$15.85		$7.10	1
$280.00	Jul 17	$9.00	$11.90	$10.45	$11.17 07/10	$10.45–$35.60		$10.45	1
$280.00	Jul 24	$10.70	$13.30	$12.00	$12.60 07/10	$12.00–$36.20		$12.00	30
$280.00	Aug 21	$16.50	$18.10	$17.30	$26.00 06/18	$17.30–$39.50		$17.30	5
$280.00	Nov 20	$25.60	$28.50	$27.05	$37.00 07/02	$26.70–$46.20		$27.05	4
$280.00	Jan 15	$29.60	$32.70	$31.15	$37.25 07/07	$30.25–$49.80		$31.15	241
$280.00	Feb 19	$31.80	$35.80	$33.80	$42.90 07/06	$32.85–$43.50		$33.80	13
$280.00	Jan 21	$50.50	$54.00	$52.25	$52.00 07/10	$50.25–$69.00		$52.00	21
$297.50	Jul 17	$0.80	$1.30	$1.05	$2.38 07/09	$1.05–$9.30		$1.05	148
$300.00	Jul 17	$0.50	$0.95	$0.73	$1.35 07/10	$0.73–$17.90		$0.73	101
$300.00	Jul 24	$1.60	$2.40	$2.00	$6.03 07/07	$2.00–$20.10		$2.00	4
$300.00	Jul 31	$3.60	$4.60	$4.10	$5.45 07/09	$4.10–$21.05		$4.10	7
$300.00	Aug 7	$4.70	$5.80	$5.25	$9.01 07/07	$5.25–$12.60		$5.25	10
$300.00	Aug 14	$5.30	$7.40	$6.35	$14.80 07/06	$6.35–$14.05		$6.35	1
$300.00	Aug 21	$6.60	$8.20	$7.40	$7.90 07/10	$7.40–$24.35		$7.40	166
$300.00	Sep 18	$9.50	$11.30	$10.40	$11.00 07/10	$10.40–$27.00		$10.40	50
$300.00	Nov 20	$15.90	$17.70	$16.80	$17.40 07/10	$16.80–$33.00		$16.80	51
$300.00	Jan 15	$20.40	$22.50	$21.45	$21.60 07/10	$21.05–$37.15		$21.45	550
$300.00	Feb 19	$23.10	$25.30	$24.20	$28.73 06/24	$23.85–$32.35		$24.20	1
$300.00	Jan 21	$41.00	$44.50	$42.75	$46.75 07/07	$41.00–$58.00		$42.75	86
$275.00	Jul 17	$13.80	$16.30	$15.05	$16.46 07/10	$15.05–$27.65		$15.05	1
$275.00	Aug 7	$18.10	$20.80	$19.45	$24.10 06/25	$19.45–$30.40		$19.45	--
$302.50	Jul 17	$0.30	$0.85	$0.57	$0.80 07/10	$0.57–$6.40		$0.57	17
$302.50	Jul 24	$1.10	$1.90	$1.50	$7.38 07/06	$1.50–$8.20		$1.50	1
$272.50	Jul 17	$15.90	$18.70	$17.30	$20.50 06/30	$17.30–$30.05		$17.30	2
$305.00	Jul 17	$0.00	$0.55	$0.28	$0.70 07/10	$0.28–$5.10		$0.28	274
$305.00	Jul 24	$0.80	$1.50	$1.15	$3.35 06/29	$1.15–$16.75		$1.15	9
$305.00	Jul 31	$1.80	$3.60	$2.70	$8.00 07/02	$2.70–$18.00		$2.70	1
$305.00	Aug 7	$3.10	$4.50	$3.80	$10.00 07/02	$3.80–$10.35		$3.80	4
$270.00	Jul 31	$20.80	$23.60	$22.20	$22.94 07/10	$22.05–$45.70		$22.20	2
$270.00	Aug 21	$23.10	$26.20	$24.65	$30.70 07/01	$24.60–$48.05		$24.65	10
$270.00	Sep 18	$26.10	$28.40	$27.25	$27.50 07/10	$26.75–$49.55		$27.25	1
$270.00	Nov 20	$31.50	$34.80	$33.15	$49.60 06/04	$32.60–$53.80		$33.15	16
$270.00	Jan 15	$36.10	$39.00	$37.55	$38.64 06/30	$36.05–$57.10		$37.55	22
$270.00	Feb 19	$38.10	$41.30	$39.70	$42.50 07/08	$38.25–$50.10		$39.70	9
$270.00	Jan 21	$55.00	$59.00	$57.00	--	$55.25–$74.75		$55.00	20
$307.50	Jul 17	$0.05	$1.50	$0.78	$1.60 07/07	$0.75–$4.15		$0.78	16
$310.00	Jul 17	$0.00	$1.35	$0.68	$0.25 07/09	$0.53–$11.80		$0.25	337
$310.00	Jul 24	$0.45	$0.85	$0.65	$1.00 07/10	$0.65–$13.80		$0.65	11
$310.00	Jul 31	$1.70	$2.80	$2.25	$4.50 07/01	$2.25–$14.95		$2.25	5
$310.00	Aug 7	$2.50	$3.30	$2.90	$3.28 07/10	$2.90–$8.00		$2.90	3
$310.00	Aug 21	$3.40	$5.00	$4.20	$5.00 07/10	$4.20–$18.35		$4.20	282
$310.00	Sep 18	$6.30	$7.90	$7.10	$7.86 07/10	$7.10–$20.45		$7.10	222
$310.00	Oct 16	$8.80	$10.10	$9.45	$10.22 07/10	$9.45–$9.95		$9.45	7
$310.00	Nov 20	$12.10	$13.90	$13.00	$13.82 07/10	$13.00–$27.70		$13.00	174
$310.00	Jan 15	$16.10	$19.30	$17.70	$20.50 07/08	$17.45–$31.70		$17.70	80
$310.00	Jan 21	$37.00	$40.50	$38.75	$42.25 07/07	$37.25–$52.75		$38.75	51
$310.00	Aug 28	$4.40	$6.10	$5.25	--	$5.25–$5.25	—	$4.40	1
$312.50	Jul 17	$0.00	$1.50	$0.75	$2.60 07/06	$0.40–$2.63		$0.75	17
$312.50	Jul 24	$0.20	$1.65	$0.93	$1.60 07/08	$0.93–$4.45		$0.93	77
$315.00	Jul 17	$0.00	$1.50	$0.75	$0.23 07/08	$0.33–$2.15		$0.23	19
$315.00	Jul 24	$0.00	$2.85	$1.43	$3.90 07/02	$1.22–$11.20		$1.43	4
$315.00	Jul 31	$0.65	$2.00	$1.33	$2.75 06/30	$1.33–$12.35		$1.33	8
$315.00	Aug 7	$1.50	$2.75	$2.13	$2.87 07/09	$2.10–$6.55		$2.13	96
$260.00	Aug 21	$31.70	$34.40	$33.05	$34.00 06/29	$32.10–$57.10		$33.05	3
$260.00	Nov 20	$38.50	$41.60	$40.05	$55.90 06/04	$38.90–$61.95		$40.05	7
$260.00	Jan 15	$42.20	$45.30	$43.75	$41.95 06/22	$42.15–$64.70		$42.20	9
$260.00	Feb 19	$44.80	$47.80	$46.30	$48.00 07/08	$44.55–$57.05		$46.30	13
$260.00	Jan 21	$60.50	$65.00	$62.75	$73.30 07/02	$60.75–$81.25		$62.75	14
$317.50	Jul 17	$0.00	$1.50	$0.75	$0.60 07/07	$0.55–$1.80		$0.60	82
$320.00	Jul 17	$0.00	$0.80	$0.40	$0.20 07/08	$0.38–$7.00		$0.20	335
$320.00	Jul 24	$0.00	$2.55	$1.27	$2.10 07/06	$0.80–$8.80		$1.27	14
$320.00	Jul 31	$0.70	$1.55	$1.13	$2.83 07/01	$1.08–$10.20		$1.13	5
$320.00	Aug 14	$0.45	$3.80	$2.13	$3.10 07/09	$2.13–$5.80		$2.13	2
$320.00	Aug 21	$2.25	$3.10	$2.68	$3.00 07/10	$2.65–$13.20		$2.68	117
$320.00	Sep 18	$3.50	$5.40	$4.45	$4.57 07/10	$4.45–$15.65		$4.45	77
$320.00	Oct 16	$6.00	$7.40	$6.70	$7.17 07/10	$6.70–$7.35		$6.70	6
$320.00	Nov 20	$8.90	$11.10	$10.00	$11.62 07/08	$10.00–$22.70		$10.00	53
$320.00	Jan 15	$12.40	$15.90	$14.15	$14.00 06/22	$14.15–$26.70		$14.00	36
$320.00	Feb 19	$15.60	$17.80	$16.70	$17.05 07/10	$16.50–$23.15		$16.70	3
$320.00	Jan 21	$32.50	$36.50	$34.50	$43.38 06/10	$33.50–$48.00		$34.50	10
$320.00	Aug 28	$2.45	$3.90	$3.18	--	$3.18–$3.18	—	$2.45	1
$322.50	Jul 17	$0.00	$1.50	$0.75	$0.75 07/09	$0.28–$1.50		$0.75	1
$325.00	Jul 24	$0.00	$2.50	$1.25	$0.95 06/25	$0.75–$6.70		$0.95	6
$325.00	Jul 31	$0.00	$1.65	$0.83	$2.75 07/06	$0.83–$8.25		$0.83	2
$325.00	Aug 28	$1.65	$3.20	$2.42	$3.00 07/10	$2.42–$2.83		$2.42	1
$250.00	Aug 21	$40.30	$43.40	$41.85	--	$41.85–$41.85	—	$40.30	5
$250.00	Nov 20	$46.10	$49.10	$47.60	--	$47.60–$47.60	—	$46.10	11
$250.00	Jan 15	$49.20	$52.50	$50.85	--	$50.85–$50.85	—	$49.20	34
$250.00	Feb 19	$51.30	$54.70	$53.00	--	$53.00–$53.00	—	$51.30	18
$250.00	Jan 21	$66.50	$71.00	$68.75	--	$68.75–$68.75	—	$66.50	19
$330.00	Jul 17	$0.00	$0.10	$0.05	$0.75 06/26	$0.05–$3.85		$0.05	118

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$287.50	Jul 17	$2.65	$4.00	$3.33	$3.45 07/09	$1.60–$9.45		$3.33	90
$287.50	Jul 24	$4.30	$5.60	$4.95	$3.02 07/07	$3.30–$5.35		$4.30	2
$290.00	Jul 17	$4.00	$4.80	$4.40	$4.00 07/10	$2.05–$10.75		$4.00	318
$290.00	Jul 24	$5.50	$6.80	$6.15	$5.75 07/10	$2.95–$12.55		$5.75	13
$290.00	Jul 31	$8.00	$8.90	$8.45	$8.55 07/10	$4.43–$13.25		$8.45	16
$290.00	Aug 7	$8.90	$10.70	$9.80	$8.57 07/01	$6.00–$12.65		$8.90	1
$290.00	Aug 14	$9.60	$11.40	$10.50	$10.43 07/09	$6.85–$10.65		$10.43	1
$290.00	Aug 21	$10.20	$12.00	$11.10	$11.46 07/10	$6.00–$15.75		$11.10	226
$290.00	Sep 18	$12.70	$15.30	$14.00	$11.00 07/07	$8.25–$18.40		$12.70	121
$290.00	Nov 20	$18.00	$20.90	$19.45	$20.10 07/10	$12.60–$23.50		$19.45	17
$290.00	Jan 15	$21.00	$23.60	$22.30	$22.90 07/10	$15.05–$25.95		$22.30	64
$290.00	Feb 19	$22.50	$26.00	$24.25	$23.00 06/18	$20.75–$27.25		$23.00	1
$290.00	Jan 21	$34.00	$38.00	$36.00	$40.56 06/23	$27.25–$38.75		$36.00	14
$285.00	Jul 17	$1.75	$2.65	$2.20	$1.68 07/10	$0.98–$7.85		$1.75	271
$285.00	Jul 24	$3.30	$4.50	$3.90	$10.10 06/22	$2.55–$10.10		$3.90	1
$285.00	Jul 31	$5.60	$6.90	$6.25	$8.74 06/29	$2.55–$10.85		$6.25	--
$285.00	Aug 7	$6.50	$8.40	$7.45	$5.90 07/07	$4.28–$10.30		$6.50	1
$285.00	Aug 28	$8.50	$10.40	$9.45	$10.40 07/10	$9.45–$9.85		$9.45	1
$292.50	Jul 17	$5.50	$6.20	$5.85	$6.00 07/09	$2.55–$12.20		$5.85	7
$282.50	Jul 17	$1.10	$1.65	$1.38	$1.35 07/10	$1.02–$6.95		$1.35	156
$295.00	Jul 17	$6.90	$8.80	$7.85	$7.56 07/09	$3.28–$13.80		$7.56	17
$295.00	Jul 24	$8.60	$9.80	$9.20	$6.80 07/07	$3.63–$15.45		$8.60	9
$295.00	Aug 7	$11.80	$13.60	$12.70	$10.97 07/01	$7.70–$15.40		$11.80	1
$280.00	Jul 17	$0.45	$1.05	$0.75	$0.87 07/10	$0.55–$6.00		$0.75	29
$280.00	Jul 24	$1.90	$2.65	$2.28	$2.28 07/10	$1.73–$7.90		$2.28	8
$280.00	Aug 7	$4.70	$5.90	$5.30	$6.10 06/29	$3.00–$7.80		$5.30	16
$280.00	Aug 14	$5.30	$7.00	$6.15	$6.35 07/09	$3.50–$6.45		$6.15	1
$280.00	Aug 21	$6.20	$7.70	$6.95	$7.05 07/10	$4.10–$10.85		$6.95	110
$280.00	Sep 18	$9.50	$10.90	$10.20	$7.40 07/02	$5.95–$13.90		$9.50	34
$280.00	Nov 20	$13.00	$16.70	$14.85	$14.80 07/01	$9.45–$18.50		$14.80	57
$280.00	Jan 15	$16.10	$18.80	$17.45	$18.50 07/10	$12.10–$20.90		$17.45	304
$280.00	Feb 19	$18.00	$21.20	$19.60	$22.00 06/22	$16.65–$22.60		$19.60	12
$280.00	Jan 21	$29.50	$33.50	$31.50	--	$24.00–$33.75		$29.50	25
$297.50	Jul 17	$7.90	$10.10	$9.00	$8.60 07/08	$4.10–$15.80		$8.60	15
$277.50	Jul 17	$0.45	$0.75	$0.60	$0.90 07/09	$0.60–$5.20		$0.60	67
$277.50	Jul 24	$1.40	$2.10	$1.75	$2.02 07/10	$1.50–$2.23		$1.75	2
$300.00	Jul 17	$9.70	$12.40	$11.05	$9.93 07/10	$4.15–$17.10		$9.93	75
$300.00	Jul 24	$11.30	$14.10	$12.70	$18.88 06/22	$5.05–$18.75		$12.70	1
$300.00	Jul 31	$14.00	$15.40	$14.70	$10.20 07/06	$6.15–$19.75		$14.00	4
$300.00	Aug 21	$16.10	$18.10	$17.10	$16.17 07/09	$9.00–$21.55		$16.17	223
$300.00	Sep 18	$18.80	$21.30	$20.05	$19.77 07/10	$11.40–$24.65		$19.77	24
$300.00	Nov 20	$23.10	$26.40	$24.75	$24.60 06/23	$16.10–$29.10		$24.60	42
$300.00	Jan 15	$26.20	$29.40	$27.80	$29.27 06/26	$18.80–$31.50		$27.80	389
$300.00	Feb 19	$28.00	$30.80	$29.40	$29.36 06/26	$25.05–$33.05		$29.36	2
$300.00	Jan 21	$39.50	$43.50	$41.50	$39.65 07/01	$32.00–$44.25		$39.65	17
$275.00	Jul 24	$1.10	$1.65	$1.38	$1.55 07/10	$1.15–$6.05		$1.38	120
$275.00	Aug 7	$3.50	$4.90	$4.20	$3.90 07/09	$1.85–$6.45		$3.90	5
$275.00	Aug 28	$5.00	$6.60	$5.80	$5.92 07/10	$5.80–$6.25		$5.80	2
$302.50	Jul 17	$12.10	$15.00	$13.55	$12.70 07/08	$6.15–$19.60		$12.70	12
$272.50	Jul 17	$0.00	$1.55	$0.78	$0.85 07/02	$0.25–$2.68		$0.78	3
$305.00	Jul 31	$16.40	$20.20	$18.30	$23.75 06/22	$8.05–$23.65		$18.30	3
$270.00	Jul 17	$0.10	$0.70	$0.40	$0.50 07/09	$0.30–$3.15		$0.40	43
$270.00	Jul 24	$0.00	$1.70	$0.85	$1.40 07/09	$0.83–$4.60		$0.85	3
$270.00	Jul 31	$0.50	$2.85	$1.68	$2.50 07/09	$1.33–$5.60		$1.68	19
$270.00	Aug 21	$3.20	$4.60	$3.90	$3.95 07/10	$2.60–$7.30		$3.90	64
$270.00	Sep 18	$5.70	$7.30	$6.50	$7.59 06/30	$3.60–$10.00		$6.50	267
$270.00	Oct 16	$6.70	$9.20	$7.95	$8.30 07/10	$7.65–$8.35		$7.95	4
$270.00	Nov 20	$9.30	$12.50	$10.90	$8.65 07/07	$7.15–$14.10		$9.30	9
$270.00	Jan 15	$12.80	$15.20	$14.00	$14.20 07/01	$9.20–$16.70		$14.00	61
$270.00	Jan 21	$25.00	$30.00	$27.50	$28.84 06/22	$20.00–$29.25		$27.50	13
$307.50	Jul 17	$16.90	$19.50	$18.20	$9.40 07/02	$9.35–$23.70		$16.90	1
$267.50	Jul 17	$0.00	$1.50	$0.75	$0.17 07/07	$0.20–$1.73		$0.17	1
$310.00	Jul 17	$19.90	$22.50	$21.20	$18.71 07/08	$7.35–$25.95		$19.90	37
$310.00	Jul 24	$20.00	$23.30	$21.65	$18.27 06/26	$8.60–$26.55		$20.00	5
$310.00	Jul 31	$20.50	$23.60	$22.05	$20.77 07/08	$10.10–$27.05		$20.77	1
$310.00	Aug 21	$22.40	$25.30	$23.85	$20.30 07/07	$13.05–$28.65		$22.40	77
$310.00	Nov 20	$29.70	$32.20	$30.95	$32.90 06/29	$20.55–$35.30		$30.95	9
$310.00	Jan 15	$32.30	$35.00	$33.65	$34.50 07/10	$23.25–$37.95		$33.65	33
$310.00	Jan 21	$45.00	$48.90	$46.95	--	$36.15–$49.40		$45.00	13
$265.00	Jul 17	$0.00	$1.50	$0.75	$0.16 07/07	$0.18–$2.20		$0.16	46
$265.00	Jul 24	$0.00	$3.00	$1.50	$0.75 07/08	$0.45–$2.90		$0.75	2
$265.00	Jul 31	$1.10	$2.30	$1.70	$1.25 07/01	$1.17–$4.20		$1.25	6
$315.00	Jul 17	$24.40	$27.60	$26.00	$22.33 06/23	$14.60–$30.45		$24.40	--
$315.00	Jul 31	$25.20	$27.80	$26.50	$16.39 06/12	$12.50–$31.20		$25.20	2
$260.00	Jul 17	$0.00	$1.20	$0.60	$0.15 07/06	$0.13–$1.95		$0.15	10
$260.00	Jul 24	$0.00	$2.50	$1.25	$0.98 06/29	$0.40–$2.10		$0.98	2
$260.00	Aug 21	$1.65	$2.80	$2.22	$2.50 07/09	$1.60–$4.85		$2.22	59
$260.00	Sep 18	$3.00	$4.60	$3.80	$4.10 07/10	$2.55–$6.90		$3.80	42
$260.00	Oct 16	$4.30	$6.20	$5.25	$5.50 07/10	$5.25–$5.60		$5.25	155
$260.00	Nov 20	$6.30	$9.00	$7.65	$8.36 07/10	$4.90–$10.75		$7.65	19
$260.00	Jan 15	$8.70	$11.70	$10.20	$9.16 07/06	$6.70–$13.35		$9.16	61
$260.00	Feb 19	$10.20	$13.30	$11.75	$11.50 07/01	$10.15–$14.40		$11.50	4
$260.00	Jan 21	$21.00	$25.00	$23.00	$23.79 07/09	$17.50–$25.25		$23.00	14
$320.00	Jul 17	$29.40	$31.90	$30.65	$28.65 07/08	$12.90–$35.10		$29.40	18
$320.00	Jul 24	$29.40	$33.00	$31.20	$35.00 06/22	$13.85–$34.85		$31.20	1
$320.00	Aug 21	$30.70	$33.80	$32.25	$31.00 06/18	$17.85–$37.05		$31.00	22
$320.00	Sep 18	$33.10	$35.70	$34.40	$33.11 06/24	$20.65–$38.85		$33.11	6
$320.00	Nov 20	$36.50	$39.20	$37.85	$25.55 06/17	$25.55–$42.35		$36.50	12
$320.00	Jan 15	$39.40	$42.80	$41.10	$41.10 07/10	$27.95–$44.35		$41.10	35
$320.00	Jan 21	$51.00	$55.00	$53.00	$47.00 06/15	$41.50–$55.25		$51.00	35
$255.00	Jul 31	$0.00	$3.20	$1.60	$0.95 07/09	$0.90–$2.40		$0.95	4
$325.00	Jul 17	$34.40	$37.30	$35.85	$35.80 07/10	$23.35–$40.00		$35.80	--
$250.00	Jul 17	$0.00	$0.05	$0.03	$0.11 07/02	$0.03–$1.50		$0.03	105
$250.00	Jul 31	$0.00	$3.00	$1.50	$0.67 07/09	$0.83–$2.40		$0.67	3
$250.00	Aug 21	$0.80	$1.90	$1.35	$1.19 07/06	$0.88–$3.13		$1.19	82
$250.00	Aug 28	$0.05	$3.60	$1.83	--	$1.83–$1.83	—	$0.05	2
$250.00	Sep 18	$1.70	$2.90	$2.30	--	$2.30–$2.30	—	$1.70	4
$250.00	Nov 20	$4.40	$6.30	$5.35	--	$5.35–$5.35	—	$4.40	46
$250.00	Jan 15	$6.10	$9.90	$8.00	--	$8.00–$8.00	—	$6.10	36
$250.00	Feb 19	$7.30	$10.40	$8.85	--	$8.85–$8.85	—	$7.30	7

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 367

Total Puts 77

Put/Call Ratio 0.21

Net Difference 290

Prior's Put/Call Breakdown

Total Calls 632

Total Puts 533

Put/Call Ratio 0.84

Net Difference 99

Prior 7-Day Put/Call Summary

Total Calls 3,983

Total Puts 1,889

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...

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