Tour v334
LHX
L3HARRIS TECHNOLOGIE
$290.01 +0.46%
$293.23 (+1.11%)🌙
as of 07/14 06:07 PM
(7/14 15:09) ◀
|
Tuesday, July 14, 2026 (6:07pm)
January 2026
|
▶ (7/15 15:06)
◀ 7/14 18:07 ▶

Option Volume

Detail
ℹ
Current (07/14) 878
Calls: 492 (56%)
Puts: 386 (44%)
Prior (07/13) 444
Calls: 367 (83%)
Puts: 77 (17%)
Current vs Prior +97.75%
Calls: +34.06% (Calls)
Puts: +401.30% (Puts)
Prior 7-Day Total 5,726
Calls: 4,094 (71%)
Puts: 1,632 (29%)
Prior 7-Day Average 818
Calls: 584 (71%)
Puts: 233 (29%)
Current vs Prior 7-Day Avg +7.33%
Calls: -15.88%
Puts: +65.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $489.0K
Calls: $132.2K (27%)
Puts: $356.8K (73%)
Prior (07/13) $223.9K
Calls: $156.8K (70%)
Puts: $67.1K (30%)
Current vs Prior +118.45%
Calls: -15.65%
Puts: +431.81%
Prior 7-Day Total $3.32M
Calls: $2.47M (75%)
Puts: $844.2K (25%)
Prior 7-Day Average $474.0K
Calls: $353.4K (75%)
Puts: $120.6K (25%)
Current vs Prior 7-Day Avg +3.16%
Calls: -62.58%
Puts: +195.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.78
Prior (07/13) 0.21
Current vs Prior +273.94%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +106.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 17,803
Calls: 12,138 (68%)
Puts: 5,665 (32%)
Prior (07/13) 17,546
Calls: 11,890 (68%)
Puts: 5,656 (32%)
Current vs Prior +1.46%
Prior 7-Day Total 118,743
Calls: 81,471 (69%)
Puts: 37,272 (31%)
Prior 7-Day Average 16,963
Calls: 11,638 (69%)
Puts: 5,324 (31%)
Current vs Prior 7-Day Avg +4.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.72% | 4.19%2.72% | 9.93%
Prior 3.01% | 4.45%3.01% | 9.84%
Current vs Prior -9.84% | -5.88%-9.84% | +0.95%
Prior 7-Day Avg 2.89% | 4.34%3.79% | 10.06%
Current vs 7-Day Avg -5.89% | -3.43%-28.38% | -1.32%
Prior 7-Day Eod 3.01% | 4.45%3.01% | 9.84%
Current vs 7-Day Eod -9.84% | -5.88%-9.84% | +0.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.68% | 18.70%
Calls: 25.15% | 25.45%
Puts: 22.22% | 11.94%
Prior 19.50% | 15.80%
Calls: 15.73% | 11.94%
Puts: 23.26% | 19.67%
Current vs Prior +21.44% | +18.35%
Prior 7-Day Avg 37.30% | 16.04%
Calls: 39.71% | 15.01%
Puts: 34.88% | 17.08%
Current vs 7-Day Avg -36.51% | +16.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($356.8K). Massive premium surge with dollar volume up 118% vs prior. Above-average activity with volume up 98% vs prior. P/C ratio rising 274% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
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 5 of results (avg 7.8%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 214.605.00$4.808.3%20.28282
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2147.9050.60$49.255.5%--0.9616
$330.00Aug 2138.3041.10$39.707.1%10.9036
$320.00Aug 2129.3032.00$30.658.8%--0.8422
$300.00Aug 2115.3016.80$16.059.3%--0.60223

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 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2124.7027.40$26.0510.4%--0.8110
$280.00Jul 2411.8014.70$13.2521.9%--0.7930
$285.00Jul 176.208.90$7.5535.8%--0.7630
$282.50Jul 249.3012.60$10.9530.1%--0.7230
$280.00Aug 2117.5019.80$18.6512.3%10.685
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1717.8020.40$19.1013.6%--1.0027
$302.50Jul 1710.5012.90$11.7020.5%--0.9812
$340.00Aug 2147.9050.60$49.255.5%--0.9616
$300.00Jul 178.2011.00$9.6029.2%40.9177
$330.00Aug 2138.3041.10$39.707.1%10.9036

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 686, top 155)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 171.602.65$2.1349.3%1550.41181
$305.00Jul 241.001.65$1.3348.9%1390.189
$302.50Jul 241.452.40$1.9249.5%710.231
$300.00Jul 170.450.85$0.6561.5%180.15102
$290.00Aug 1410.7012.70$11.7017.1%100.5413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 3112.1014.30$13.2016.7%980.664
$290.00Jul 172.203.60$2.9048.3%680.46318
$290.00Jul 243.706.20$4.9550.5%100.4713
$280.00Jul 241.152.35$1.7568.6%80.219
$260.00Aug 211.702.90$2.3052.2%50.1460

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 69.7%, max 312.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2183.1%30.9%169.3%1354
$320.00Jul 17Aug 2165.2%29.9%117.8%11444
$315.00Jul 17Aug 766.1%33.1%99.5%--115
$330.00Jul 17Aug 2155.2%31.5%74.9%2485
$307.50Jul 17Jul 2451.9%30.7%69.4%216
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 21152.6%37.0%312.0%--33
$260.00Jul 17Aug 2187.8%33.7%160.5%570
$265.00Jul 17Jul 2476.1%33.3%128.9%148
$250.00Jul 17Aug 2165.5%34.2%91.8%--187
$270.00Jul 17Aug 2148.9%28.7%70.4%6113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 74.00, avg 6.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$340.00Jul 31$0.72$24.28$0.7233.72$315.72
$320.00$330.00Jul 17$0.35$9.65$0.3527.57$320.35
$302.50$305.00Jul 17$0.15$2.35$0.1515.67$302.65
$330.00$340.00Aug 21$0.85$9.15$0.8510.76$330.85
$320.00$330.00Aug 21$0.90$9.10$0.9010.11$320.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.50$270.00Jul 17$0.10$7.40$0.1074.00$277.40
$250.00$240.00Aug 21$0.43$9.57$0.4322.26$249.57
$275.00$265.00Jul 24$0.70$9.30$0.7013.29$274.30
$260.00$250.00Jul 17$0.72$9.28$0.7212.89$259.28
$270.00$260.00Aug 21$0.73$9.27$0.7312.70$269.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 21.22, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$282.50Jul 24$2.30$2.30$0.2011.50$282.30
$270.00$280.00Aug 21$7.40$7.40$2.602.85$277.40
$290.00$292.50Jul 17$1.65$1.65$0.851.94$291.65
$282.50$292.50Jul 24$6.15$6.15$3.851.60$288.65
$280.00$290.00Aug 21$5.90$5.90$4.101.44$285.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Aug 21$9.55$9.55$0.4521.22$330.45
$330.00$320.00Aug 21$9.05$9.05$0.959.53$320.95
$297.50$295.00Jul 17$2.10$2.10$0.405.25$295.40
$302.50$300.00Jul 17$2.10$2.10$0.405.25$300.40
$320.00$310.00Aug 21$8.10$8.10$1.904.26$311.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.89, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$307.50Jul 17Jul 24$0.2751.9%30.7%
$312.50Jul 17Jul 24$0.4055.8%35.0%
$310.00Jul 17Jul 24$0.6238.4%30.5%
$340.00Jul 17Jul 31$0.6383.1%46.3%
$315.00Jul 17Jul 31$0.7766.1%33.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$1.1065.5%34.2%
$280.00Jul 17Jul 24$1.3533.0%29.9%
$260.00Jul 17Aug 21$1.5587.8%33.7%
$295.00Jul 17Jul 24$1.8029.5%28.5%
$287.50Jul 17Jul 24$1.9532.5%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 2.30% of stock, avg 6.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.50Jul 17$4.70$1.98$6.68$280.82$294.182.30%
$290.00Jul 17$3.78$2.90$6.68$283.32$296.682.30%
$295.00Jul 17$1.43$5.60$7.03$287.97$302.032.42%
$297.50Jul 17$1.05$7.70$8.75$288.75$306.253.02%
$285.00Jul 17$7.55$1.23$8.78$276.22$293.783.03%
$300.00Jul 17$0.65$9.60$10.25$289.75$310.253.53%
$292.50Jul 24$4.80$5.95$10.75$281.75$303.253.71%
$295.00Jul 24$3.70$7.40$11.10$283.90$306.103.83%
$302.50Jul 17$0.38$11.70$12.08$290.42$314.584.17%
$280.00Jul 24$13.25$1.75$15.00$265.00$295.005.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 0.36% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$280.00Jul 17$0.65$0.40$1.05$278.95$301.05
$307.50$280.00Jul 17$0.78$0.40$1.18$278.82$308.68
$300.00$282.50Jul 17$0.65$0.77$1.42$281.08$301.42
$297.50$280.00Jul 17$1.05$0.40$1.45$278.55$298.95
$307.50$282.50Jul 17$0.78$0.77$1.55$280.95$309.05
$295.00$280.00Jul 17$1.43$0.40$1.83$278.17$296.83
$297.50$282.50Jul 17$1.05$0.77$1.82$280.68$299.32
$300.00$285.00Jul 17$0.65$1.23$1.88$283.12$301.88
$340.00$250.00Aug 21$0.80$1.13$1.93$248.07$341.93
$307.50$285.00Jul 17$0.78$1.23$2.01$282.99$309.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 24.00, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/288290/292Jul 17$2.40$0.1024.00$285.10$292.40
295/298300/302Jul 17$2.37$0.1318.23$295.13$302.37
292/295298/300Jul 24$2.28$0.2210.36$292.72$299.78
298/300318/320Jul 17$2.27$0.239.87$297.73$319.77
295/298302/305Jul 17$2.25$0.259.00$295.25$304.75
310/320330/340Aug 21$8.95$1.058.52$311.05$338.95
250/260270/280Aug 21$8.57$1.435.99$251.43$278.57
288/290292/295Jul 24$2.12$0.385.58$287.88$294.62
282/285290/292Jul 17$2.11$0.395.41$282.89$292.11
298/300302/305Jul 17$2.05$0.454.56$297.95$304.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 26.78, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.47$9.5320.28
$300.00$302.50$305.00Jul 17$0.12$2.3819.83
$297.50$300.00$302.50Jul 17$0.13$2.3718.23
$290.00$300.00$310.00Aug 21$0.85$9.1510.76
$302.50$305.00$307.50Jul 24$0.31$2.197.06
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$282.50$285.00Jul 17$0.09$2.4126.78
$320.00$330.00$340.00Aug 21$0.50$9.5019.00
$285.00$287.50$290.00Jul 17$0.17$2.3313.71
$240.00$250.00$260.00Aug 21$0.74$9.2612.51
$297.50$300.00$302.50Jul 17$0.20$2.3011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.06, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$340.001:2Jul 31-$0.06$24.94
$330.00$340.001:2Jul 17-$0.27$9.73
$310.00$320.001:2Aug 21-$0.30$9.70
$320.00$330.001:2Aug 21-$0.75$9.25
$320.00$330.001:2Jul 24-$1.23$8.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.27$9.73
$270.00$260.001:2Aug 21-$1.57$8.43
$300.00$290.001:2Jul 31-$1.60$8.40
$290.00$280.001:2Aug 21-$2.20$7.80
$250.00$240.001:2Jul 17-$2.57$7.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 2.62%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$7.600.413.4%2.62%6.07%5173
$295.00Aug 7$7.200.451.7%2.48%4.20%11
$297.50Jul 31$5.100.392.6%1.76%4.34%8--
$300.00Aug 7$5.100.373.4%1.76%5.20%--10
$310.00Aug 21$4.600.286.9%1.59%8.48%2282
$292.50Jul 24$4.000.470.9%1.38%2.24%12
$295.00Jul 24$3.400.401.7%1.17%2.89%317
$297.50Jul 24$2.650.342.6%0.91%3.50%2--
$320.00Aug 21$2.000.1810.3%0.69%11.03%3110
$325.00Aug 28$1.900.1712.1%0.66%12.72%--109

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, 182 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 $45.80/$48.60) — try a limit near $47.20. Also watch the $260.00 01-21 call last traded $73.30 on 07/02 (now $61.00/$65.50) — try a limit near $63.25; the $290.00 01-21 call last traded $49.00 on 07/10 (now $46.00/$49.50) — try a limit near $47.75. Most tradeable put: the $320.00 01-21 put last traded $47.00 on 06/15 (now $50.00/$53.50) — try a limit near $50.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$2.85$4.70$3.78$4.05 07/10$3.18–$26.65$3.7869
$290.00Jul 31$8.00$9.20$8.60$9.00 07/10$8.05–$28.65$8.6036
$290.00Aug 14$10.70$12.70$11.70$11.90 07/10$10.80–$20.25$11.7013
$290.00Aug 21$11.70$13.80$12.75$21.90 07/06$11.60–$31.55$12.7511
$290.00Sep 18$13.90$15.70$14.80$15.30 07/09$14.75–$33.65$14.8045
$290.00Oct 16$17.30$19.10$18.20$18.40 07/10$17.40–$18.55$18.2012
$290.00Nov 20$21.40$23.80$22.60$21.70 07/10$21.80–$39.40$21.707
$290.00Jan 15$25.00$28.40$26.70$26.90 07/10$25.50–$43.20$26.7023
$290.00Feb 19$27.30$31.20$29.25$29.60 06/29$27.75–$37.50$29.2513
$290.00Jan 21$46.00$49.50$47.75$49.00 07/10$45.60–$63.25$47.75109
$290.00Jul 24$5.50$6.90$6.20--$6.20–$6.20—$5.501
$292.50Jul 17$1.60$2.65$2.13$3.38 07/10$2.13–$12.45$2.13181
$292.50Jul 24$4.00$5.60$4.80$6.30 07/10$4.25–$14.55$4.802
$287.50Jul 17$4.10$5.30$4.70$6.55 07/09$4.30–$16.35$4.7040
$295.00Jul 17$1.00$1.85$1.43$2.64 07/10$1.40–$11.10$1.4328
$295.00Jul 24$3.40$4.00$3.70$11.22 07/06$3.30–$23.65$3.7017
$295.00Jul 31$5.80$6.90$6.35$7.20 07/09$5.90–$24.65$6.355
$295.00Aug 7$7.20$8.60$7.90$11.87 07/07$7.10–$15.85$7.901
$285.00Jul 17$6.20$8.90$7.55$6.60 07/10$6.00–$18.75$6.6030
$285.00Jul 24$8.50$10.30$9.40$11.02 06/29$7.90–$31.80$9.401
$297.50Jul 17$0.55$1.55$1.05$2.38 07/09$1.05–$9.30$1.05148
$282.50Jul 24$9.30$12.60$10.95--$10.95–$10.95—$9.3030
$300.00Jul 17$0.45$0.85$0.65$1.35 07/10$0.65–$17.90$0.65102
$300.00Jul 24$1.80$2.80$2.30$6.03 07/07$2.00–$20.10$2.304
$300.00Jul 31$4.20$5.10$4.65$5.45 07/09$4.10–$21.05$4.657
$300.00Aug 7$5.10$6.30$5.70$9.01 07/07$5.25–$12.60$5.7010
$300.00Aug 14$5.30$8.20$6.75$14.80 07/06$6.35–$14.05$6.751
$300.00Aug 21$7.60$9.10$8.35$7.90 07/10$7.40–$24.35$7.90173
$300.00Sep 18$10.10$11.20$10.65$11.00 07/10$10.40–$27.00$10.6550
$300.00Nov 20$16.60$18.20$17.40$17.40 07/10$16.80–$33.00$17.4051
$300.00Jan 15$20.70$23.80$22.25$21.60 07/10$21.05–$37.15$21.60550
$300.00Feb 19$23.00$26.50$24.75$28.73 06/24$23.85–$32.35$24.751
$300.00Jan 21$40.50$45.00$42.75$46.75 07/07$41.00–$58.00$42.7586
$280.00Jul 17$10.50$13.10$11.80$11.17 07/10$10.45–$35.60$11.171
$280.00Jul 24$11.80$14.70$13.25$12.60 07/10$12.00–$36.20$12.6030
$280.00Aug 21$17.50$19.80$18.65$26.00 06/18$17.30–$39.50$18.655
$280.00Nov 20$26.50$29.30$27.90$37.00 07/02$26.70–$46.20$27.904
$280.00Jan 15$30.30$33.50$31.90$37.25 07/07$30.25–$49.80$31.90241
$280.00Feb 19$33.30$36.40$34.85$42.90 07/06$32.85–$43.50$34.8513
$280.00Jan 21$50.00$54.50$52.25$52.00 07/10$50.25–$69.00$52.0021
$302.50Jul 17$0.20$0.55$0.38$0.80 07/10$0.38–$6.40$0.3817
$302.50Jul 24$1.45$2.40$1.92$7.38 07/06$1.50–$8.20$1.921
$305.00Jul 17$0.05$0.40$0.23$0.70 07/10$0.23–$5.10$0.23276
$305.00Jul 24$1.00$1.65$1.33$3.35 06/29$1.15–$16.75$1.339
$305.00Jul 31$2.05$4.10$3.08$8.00 07/02$2.70–$18.00$3.081
$305.00Aug 7$3.30$4.80$4.05$10.00 07/02$3.80–$10.35$4.054
$275.00Jul 17$15.00$17.70$16.35$16.46 07/10$15.05–$27.65$16.351
$275.00Aug 7$18.00$21.70$19.85$24.10 06/25$19.45–$30.40$19.85--
$307.50Jul 17$0.05$1.50$0.78$1.60 07/07$0.75–$4.15$0.7816
$272.50Jul 17$17.60$20.10$18.85$20.50 06/30$17.30–$30.05$18.852
$310.00Jul 17$0.00$0.25$0.13$0.25 07/09$0.13–$11.80$0.13337
$310.00Jul 24$0.55$0.95$0.75$1.00 07/10$0.65–$13.80$0.7513
$310.00Jul 31$1.90$3.00$2.45$4.50 07/01$2.25–$14.95$2.457
$310.00Aug 7$1.90$3.70$2.80$3.28 07/10$2.80–$8.00$2.803
$310.00Aug 21$4.60$5.00$4.80$5.00 07/10$4.20–$18.35$4.80282
$310.00Sep 18$6.70$8.50$7.60$7.86 07/10$7.10–$20.45$7.60221
$310.00Oct 16$9.40$10.40$9.90$10.22 07/10$9.45–$9.95$9.907
$310.00Nov 20$12.90$14.30$13.60$13.82 07/10$13.00–$27.70$13.60173
$310.00Jan 15$16.30$19.50$17.90$20.50 07/08$17.45–$31.70$17.9080
$310.00Jan 21$36.50$41.00$38.75$42.25 07/07$37.25–$52.75$38.7551
$310.00Aug 28$4.00$7.70$5.85--$5.25–$5.85$4.001
$310.00Aug 14$3.60$5.00$4.30--$4.30–$4.30—$3.602
$310.00Feb 19$19.30$22.30$20.80--$20.80–$20.80—$19.301
$270.00Jul 31$21.10$24.80$22.95$22.94 07/10$22.05–$45.70$22.942
$270.00Aug 21$24.70$27.40$26.05$30.70 07/01$24.60–$48.05$26.0510
$270.00Sep 18$26.90$29.80$28.35$27.50 07/10$26.75–$49.55$27.501
$270.00Nov 20$32.50$35.50$34.00$49.60 06/04$32.60–$53.80$34.0016
$270.00Jan 15$35.90$39.50$37.70$38.64 06/30$36.05–$57.10$37.7022
$270.00Feb 19$38.90$42.20$40.55$42.50 07/08$38.25–$50.10$40.559
$270.00Jan 21$55.50$60.00$57.75--$55.25–$74.75$55.5020
$312.50Jul 17$0.15$0.85$0.50$2.60 07/06$0.40–$2.63$0.5017
$312.50Jul 24$0.30$1.50$0.90$1.60 07/08$0.90–$4.45$0.9070
$315.00Jul 17$0.00$1.45$0.73$0.23 07/08$0.33–$2.15$0.2319
$315.00Jul 24$0.05$2.90$1.48$3.90 07/02$1.22–$11.20$1.484
$315.00Jul 31$0.40$2.60$1.50$2.75 06/30$1.33–$12.35$1.5084
$315.00Aug 7$1.70$3.00$2.35$2.87 07/09$2.10–$6.55$2.3596
$317.50Jul 17$0.00$1.50$0.75$0.60 07/07$0.55–$1.80$0.6082
$320.00Jul 17$0.00$0.75$0.38$0.20 07/08$0.38–$7.00$0.20334
$320.00Jul 24$0.00$2.85$1.43$2.10 07/06$0.80–$8.80$1.4314
$320.00Jul 31$0.05$3.50$1.78$2.83 07/01$1.08–$10.20$1.783
$320.00Aug 14$1.05$3.90$2.48$3.10 07/09$2.13–$5.80$2.482
$320.00Aug 21$2.00$3.10$2.55$3.00 07/10$2.55–$13.20$2.55110
$320.00Sep 18$4.80$5.90$5.35$4.57 07/10$4.45–$15.65$4.8077
$320.00Oct 16$6.50$7.60$7.05$7.17 07/10$6.70–$7.35$7.056
$320.00Nov 20$9.60$11.80$10.70$11.62 07/08$10.00–$22.70$10.7053
$320.00Jan 15$12.60$16.30$14.45$14.00 06/22$14.15–$26.70$14.0036
$320.00Feb 19$15.70$18.60$17.15$17.05 07/10$16.50–$23.15$17.053
$320.00Jan 21$32.00$37.00$34.50$43.38 06/10$33.50–$48.00$34.5010
$320.00Aug 28$1.80$5.00$3.40--$3.18–$3.40$1.801
$260.00Aug 21$32.80$35.70$34.25$34.00 06/29$32.10–$57.10$34.003
$260.00Nov 20$39.10$42.50$40.80$55.90 06/04$38.90–$61.95$40.807
$260.00Jan 15$42.60$46.00$44.30$41.95 06/22$42.15–$64.70$42.609
$260.00Feb 19$45.80$48.60$47.20$48.00 07/08$44.55–$57.05$47.2013
$260.00Jan 21$61.00$65.50$63.25$73.30 07/02$60.75–$81.25$63.2514
$322.50Jul 17$0.00$1.50$0.75$0.75 07/09$0.28–$1.50$0.751
$325.00Jul 24$0.00$2.75$1.38$0.95 06/25$0.75–$6.70$0.956
$325.00Jul 31$0.00$1.85$0.93$2.75 07/06$0.83–$8.25$0.932
$325.00Aug 28$1.90$3.50$2.70$3.00 07/10$2.42–$2.83$2.70109
$330.00Jul 17$0.00$0.05$0.03$0.75 06/26$0.03–$3.85$0.03117
$330.00Jul 24$0.00$2.65$1.33--$1.33–$1.33—--150
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$2.20$3.60$2.90$4.00 07/10$2.05–$10.75$2.90318
$290.00Jul 24$3.70$6.20$4.95$5.75 07/10$2.95–$12.55$4.9513
$290.00Jul 31$6.30$8.50$7.40$8.55 07/10$4.43–$13.25$7.4016
$290.00Aug 7$7.40$9.50$8.45$8.57 07/01$6.00–$12.65$8.451
$290.00Aug 14$8.00$11.20$9.60$10.43 07/09$6.85–$10.65$9.601
$290.00Aug 21$9.80$11.20$10.50$11.46 07/10$6.00–$15.75$10.50226
$290.00Sep 18$12.00$14.70$13.35$11.00 07/07$8.25–$18.40$12.00121
$290.00Nov 20$16.80$20.00$18.40$20.10 07/10$12.60–$23.50$18.4017
$290.00Jan 15$19.80$22.80$21.30$22.90 07/10$15.05–$25.95$21.3064
$290.00Feb 19$21.70$25.20$23.45$23.00 06/18$20.75–$27.25$23.001
$290.00Jan 21$33.50$37.00$35.25$40.56 06/23$27.25–$38.75$35.2514
$292.50Jul 17$3.30$4.90$4.10$6.00 07/09$2.55–$12.20$4.107
$287.50Jul 17$1.30$2.65$1.98$3.45 07/09$1.60–$9.45$1.9889
$287.50Jul 24$2.85$5.00$3.93$3.02 07/07$3.30–$5.35$3.022
$295.00Jul 17$4.70$6.50$5.60$7.56 07/09$3.28–$13.80$5.6017
$295.00Jul 24$6.30$8.50$7.40$6.80 07/07$3.63–$15.45$6.809
$295.00Aug 7$9.70$12.30$11.00$10.97 07/01$7.70–$15.40$10.971
$285.00Jul 17$0.75$1.70$1.23$1.68 07/10$0.98–$7.85$1.23271
$285.00Jul 24$2.10$3.70$2.90$10.10 06/22$2.55–$10.10$2.901
$285.00Jul 31$4.50$6.30$5.40$8.74 06/29$2.55–$10.85$5.40--
$285.00Aug 7$5.30$7.30$6.30$5.90 07/07$4.28–$10.30$5.901
$285.00Aug 28$7.00$10.70$8.85$10.40 07/10$8.85–$9.85$8.851
$297.50Jul 17$6.30$9.10$7.70$8.60 07/08$4.10–$15.80$7.7015
$282.50Jul 17$0.40$1.15$0.77$1.35 07/10$0.77–$6.95$0.77156
$282.50Jul 24$1.55$4.00$2.78--$2.78–$2.78—$1.551
$300.00Jul 17$8.20$11.00$9.60$9.93 07/10$4.15–$17.10$9.6077
$300.00Jul 24$9.90$12.20$11.05$18.88 06/22$5.05–$18.75$11.051
$300.00Jul 31$12.10$14.30$13.20$10.20 07/06$6.15–$19.75$12.104
$300.00Aug 21$15.30$16.80$16.05$16.17 07/09$9.00–$21.55$16.05223
$300.00Sep 18$17.20$20.10$18.65$19.77 07/10$11.40–$24.65$18.6524
$300.00Nov 20$22.20$25.50$23.85$24.60 06/23$16.10–$29.10$23.8542
$300.00Jan 15$25.20$28.40$26.80$29.27 06/26$18.80–$31.50$26.80389
$300.00Feb 19$27.00$30.50$28.75$29.36 06/26$25.05–$33.05$28.752
$300.00Jan 21$38.50$42.50$40.50$39.65 07/01$32.00–$44.25$39.6517
$280.00Jul 17$0.10$0.70$0.40$0.87 07/10$0.40–$6.00$0.4027
$280.00Jul 24$1.15$2.35$1.75$2.28 07/10$1.73–$7.90$1.759
$280.00Aug 7$3.10$5.50$4.30$6.10 06/29$3.00–$7.80$4.3016
$280.00Aug 14$4.60$6.30$5.45$6.35 07/09$3.50–$6.45$5.451
$280.00Aug 21$5.70$7.00$6.35$7.05 07/10$4.10–$10.85$6.35110
$280.00Sep 18$8.00$10.20$9.10$7.40 07/02$5.95–$13.90$8.0034
$280.00Nov 20$12.20$15.60$13.90$14.80 07/01$9.45–$18.50$13.9057
$280.00Jan 15$15.20$18.40$16.80$18.50 07/10$12.10–$20.90$16.80304
$280.00Feb 19$17.00$19.80$18.40$22.00 06/22$16.65–$22.60$18.4012
$280.00Jan 21$28.50$33.50$31.00--$24.00–$33.75$28.5025
$302.50Jul 17$10.50$12.90$11.70$12.70 07/08$6.15–$19.60$11.7012
$277.50Jul 17$0.00$0.65$0.33$0.90 07/09$0.33–$5.20$0.3369
$277.50Jul 24$0.80$1.75$1.27$2.02 07/10$1.27–$2.23$1.272
$305.00Jul 31$15.10$19.20$17.15$23.75 06/22$8.05–$23.65$17.153
$275.00Jul 24$0.60$1.35$0.98$1.55 07/10$0.98–$6.05$0.98120
$275.00Aug 7$2.55$4.10$3.33$3.90 07/09$1.85–$6.45$3.336
$275.00Aug 28$3.50$7.20$5.35$5.92 07/10$5.35–$6.25$5.352
$275.00Jul 17$0.00$0.55$0.28--$0.28–$0.28—--3
$275.00Aug 14$3.00$4.80$3.90--$3.90–$3.90—$3.001
$307.50Jul 17$15.30$17.80$16.55$9.40 07/02$9.35–$23.70$15.301
$272.50Jul 17$0.00$0.50$0.25$0.85 07/02$0.25–$2.68$0.253
$310.00Jul 17$17.80$20.40$19.10$18.71 07/08$7.35–$25.95$18.7127
$310.00Jul 24$18.20$20.70$19.45$18.27 06/26$8.60–$26.55$18.275
$310.00Jul 31$19.30$23.10$21.20$20.77 07/08$10.10–$27.05$20.771
$310.00Aug 21$21.30$23.80$22.55$20.30 07/07$13.05–$28.65$21.3076
$310.00Nov 20$28.10$31.20$29.65$32.90 06/29$20.55–$35.30$29.659
$310.00Jan 15$31.20$34.70$32.95$34.50 07/10$23.25–$37.95$32.9533
$310.00Jan 21$44.00$48.00$46.00--$36.15–$49.40$44.0013
$270.00Jul 17$0.05$0.40$0.23$0.50 07/09$0.23–$3.15$0.2349
$270.00Jul 24$0.25$2.05$1.15$1.40 07/09$0.83–$4.60$1.153
$270.00Jul 31$0.85$3.70$2.28$2.50 07/09$1.33–$5.60$2.2819
$270.00Aug 21$2.05$4.00$3.03$3.95 07/10$2.60–$7.30$3.0364
$270.00Sep 18$4.90$7.80$6.35$7.59 06/30$3.60–$10.00$6.35270
$270.00Oct 16$7.50$8.60$8.05$8.30 07/10$7.65–$8.35$8.054
$270.00Nov 20$9.20$12.50$10.85$8.65 07/07$7.15–$14.10$9.209
$270.00Jan 15$11.40$14.60$13.00$14.20 07/01$9.20–$16.70$13.0061
$270.00Jan 21$24.50$29.00$26.75$28.84 06/22$20.00–$29.25$26.7513
$270.00Aug 7$1.75$3.00$2.38--$2.38–$2.38—$1.752
$267.50Jul 17$0.00$1.50$0.75$0.17 07/07$0.20–$1.73$0.171
$315.00Jul 17$22.70$25.30$24.00$22.33 06/23$14.60–$30.45$22.70--
$315.00Jul 31$23.60$26.30$24.95$16.39 06/12$12.50–$31.20$23.602
$265.00Jul 17$0.00$1.50$0.75$0.16 07/07$0.18–$2.20$0.1646
$265.00Jul 24$0.10$0.45$0.28$0.75 07/08$0.28–$2.90$0.282
$265.00Jul 31$0.10$2.50$1.30$1.25 07/01$1.17–$4.20$1.256
$320.00Jul 17$27.70$31.00$29.35$28.65 07/08$12.90–$35.10$28.656
$320.00Jul 24$27.70$31.10$29.40$35.00 06/22$13.85–$34.85$29.401
$320.00Aug 21$29.30$32.00$30.65$31.00 06/18$17.85–$37.05$30.6522
$320.00Sep 18$31.50$34.50$33.00$33.11 06/24$20.65–$38.85$33.006
$320.00Nov 20$35.00$38.30$36.65$25.55 06/17$25.55–$42.35$35.0012
$320.00Jan 15$37.70$41.40$39.55$41.10 07/10$27.95–$44.35$39.5535
$320.00Jan 21$50.00$53.50$51.75$47.00 06/15$41.50–$55.25$50.0035
$320.00Oct 16$33.40$35.70$34.55--$34.55–$34.55—$33.404
$260.00Jul 17$0.00$1.50$0.75$0.15 07/06$0.13–$1.95$0.1510
$260.00Jul 24$0.00$0.45$0.23$0.98 06/29$0.23–$2.10$0.232
$260.00Aug 21$1.70$2.90$2.30$2.50 07/09$1.60–$4.85$2.3060
$260.00Sep 18$2.60$5.00$3.80$4.10 07/10$2.55–$6.90$3.8042
$260.00Oct 16$5.10$5.80$5.45$5.50 07/10$5.25–$5.60$5.45155
$260.00Nov 20$6.70$8.90$7.80$8.36 07/10$4.90–$10.75$7.8019
$260.00Jan 15$8.00$11.50$9.75$9.16 07/06$6.70–$13.35$9.1661
$260.00Feb 19$9.50$12.80$11.15$11.50 07/01$10.15–$14.40$11.154
$260.00Jan 21$20.50$25.50$23.00$23.79 07/09$17.50–$25.25$23.0014
$325.00Jul 17$32.70$35.30$34.00$35.80 07/10$23.35–$40.00$34.00--
$255.00Jul 31$0.00$2.10$1.05$0.95 07/09$0.90–$2.20$0.954
$330.00Jul 17$37.70$40.30$39.00--$39.00–$39.00—$37.701
$330.00Aug 21$38.30$41.10$39.70--$39.70–$39.70—$38.3036
$330.00Nov 20$42.80$46.10$44.45--$44.45–$44.45—$42.802

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 492
Total Puts 386
Put/Call Ratio 0.78
Net Difference 106

Prior's Put/Call Breakdown

Total Calls 367
Total Puts 77
Put/Call Ratio 0.21
Net Difference 290

Prior 7-Day Put/Call Summary

Total Calls 4,094
Total Puts 1,632
Average Put/Call Ratio 0.38
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