Tour v302
LHX
L3HARRIS TECHNOLOGIE
$291.43 -1.34%
(7/7 18:02) ◀
|
Wednesday, July 8, 2026 (3:05pm)
January 2026
|
▶ (7/8 18:02)
◀ 7/8 15:06 ▶

Option Volume

Detail
ℹ
Current (07/08 3:05pm) 880
Calls: 573 (65%)
Puts: 307 (35%)
Prior (07/07) 769
Calls: 516 (67%)
Puts: 253 (33%)
Current vs Prior +14.43%
Calls: +11.05% (Calls)
Puts: +21.34% (Puts)
Prior 7-Day Total 4,175
Calls: 2,832 (68%)
Puts: 1,343 (32%)
Prior 7-Day Average 596
Calls: 404 (68%)
Puts: 191 (32%)
Current vs Prior 7-Day Avg +47.54%
Calls: +41.63%
Puts: +60.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:05pm) $798.1K
Calls: $640.6K (80%)
Puts: $157.5K (20%)
Prior (07/07) $548.1K
Calls: $380.9K (70%)
Puts: $167.2K (30%)
Current vs Prior +45.62%
Calls: +68.18%
Puts: -5.79%
Prior 7-Day Total $2.37M
Calls: $1.51M (64%)
Puts: $863.1K (36%)
Prior 7-Day Average $339.1K
Calls: $215.8K (64%)
Puts: $123.3K (36%)
Current vs Prior 7-Day Avg +135.38%
Calls: +196.90%
Puts: +27.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:05pm) 0.54
Prior (07/07) 0.49
Current vs Prior +9.27%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -1.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:05pm) 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 109,555
Calls: 74,518 (68%)
Puts: 35,037 (32%)
Prior 7-Day Average 15,650
Calls: 10,645 (68%)
Puts: 5,005 (32%)
Current vs Prior 7-Day Avg +9.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.38% | 4.05%4.05% | 10.19%
Prior 3.20% | 4.65%4.65% | 10.82%
Current vs Prior -25.74% | -12.84%-12.84% | -5.79%
Prior 7-Day Avg 2.24% | 3.98%4.47% | 10.54%
Current vs 7-Day Avg +6.15% | +1.79%-9.48% | -3.30%
Prior 7-Day Eod 3.20% | 4.65%-- | --
Current vs 7-Day Eod -25.74% | -12.84%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.38% | 16.91%
Calls: 22.22% | 17.89%
Puts: 28.53% | 15.93%
Prior 13.53% | 11.50%
Calls: 12.00% | 9.66%
Puts: 15.05% | 13.33%
Current vs Prior +87.58% | +47.04%
Prior 7-Day Avg 53.20% | 29.85%
Calls: 58.39% | 29.76%
Puts: 48.01% | 29.94%
Current vs 7-Day Avg -52.29% | -43.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($640.6K) vs puts ($157.5K). Dollar volume significantly above 7-day average (135% higher). Bullish P/C ratio of 0.54. 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 6 of results (avg 8.1%, best 6.2%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2147.2050.20$48.706.2%--0.9216
$310.00Aug 2121.9023.60$22.757.5%--0.7077
$330.00Aug 2137.9040.90$39.407.6%--0.8636
$297.50Jul 178.309.00$8.658.1%60.6612
$300.00Aug 2115.1016.60$15.859.5%170.58207

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. 23 found (avg delta 0.71, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2125.9028.80$27.3510.6%--0.7910
$285.00Jul 178.809.90$9.3511.8%--0.7030
$287.50Jul 177.107.90$7.5010.7%20.6333
$290.00Jul 175.606.70$6.1517.9%200.5562
$290.00Aug 2112.9014.80$13.8513.7%--0.5510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1722.0025.50$23.7514.7%--0.9310
$340.00Aug 2147.2050.20$48.706.2%--0.9216
$310.00Jul 1717.2020.10$18.6515.5%130.8950
$300.00Jul 107.1010.40$8.7537.7%20.874
$320.00Jul 1727.0030.40$28.7011.8%10.8646

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 723, top 141)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 170.901.45$1.1846.6%960.1761
$310.00Jul 170.350.95$0.6592.3%960.10406
$312.50Jul 240.802.20$1.5093.3%780.15--
$292.50Jul 174.305.20$4.7518.9%280.47177
$330.00Aug 212.002.60$2.3026.1%240.15207
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 171.652.10$1.8823.9%1410.245
$290.00Jul 174.004.90$4.4520.2%240.45314
$300.00Jul 1710.0011.70$10.8515.7%180.7369
$300.00Aug 2115.1016.60$15.859.5%170.58207
$310.00Jul 1717.2020.10$18.6515.5%130.8950

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 66.8%, max 374.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 10Aug 21151.0%31.8%374.9%24218
$315.00Jul 10Aug 792.1%32.1%186.9%--107
$312.50Jul 10Jul 2474.6%31.5%137.0%78265
$307.50Jul 10Jul 1771.6%30.6%133.7%--190
$305.00Jul 10Jul 1757.5%29.5%95.1%9690
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2177.1%34.2%125.5%--33
$277.50Jul 10Jul 1756.7%30.7%85.0%118
$320.00Jul 17Aug 2151.1%30.4%68.0%168
$260.00Jul 17Aug 2152.1%31.5%65.2%367
$282.50Jul 10Jul 1735.9%28.5%26.0%14213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 21.73, avg 5.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$325.00Jul 10$0.50$9.50$0.5019.00$315.50
$330.00$340.00Jul 17$0.62$9.38$0.6215.13$330.62
$320.00$330.00Jul 17$0.73$9.27$0.7312.70$320.73
$305.00$307.50Jul 17$0.23$2.27$0.239.87$305.23
$330.00$340.00Aug 21$1.10$8.90$1.108.09$331.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.50$270.00Jul 17$0.33$7.17$0.3321.73$277.17
$277.50$265.00Jul 10$0.72$11.78$0.7216.36$276.78
$250.00$240.00Aug 21$0.65$9.35$0.6514.38$249.35
$260.00$250.00Jul 17$0.80$9.20$0.8011.50$259.20
$260.00$250.00Aug 21$0.95$9.05$0.959.53$259.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 13.29, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$287.50Jul 17$1.85$1.85$0.652.85$286.85
$270.00$290.00Aug 21$13.50$13.50$6.502.08$283.50
$290.00$292.50Jul 17$1.40$1.40$1.101.27$291.40
$287.50$290.00Jul 17$1.35$1.35$1.151.17$288.85
$290.00$295.00Jul 31$2.50$2.50$2.501.00$292.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Aug 21$9.30$9.30$0.7013.29$330.70
$300.00$297.50Jul 17$2.20$2.20$0.307.33$297.80
$330.00$320.00Aug 21$8.80$8.80$1.207.33$321.20
$310.00$302.50Jul 17$6.25$6.25$1.255.00$303.75
$320.00$310.00Aug 21$7.85$7.85$2.153.65$312.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.84, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 10Jul 17$0.2357.5%29.5%
$310.00Jul 10Jul 17$0.3552.8%30.3%
$320.00Jul 17Jul 24$0.4751.1%41.7%
$340.00Jul 17Jul 31$0.7245.6%39.8%
$300.00Jul 10Jul 17$1.7334.6%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Jul 10Jul 17$0.3856.7%30.7%
$265.00Jul 10Jul 17$0.8251.7%45.3%
$250.00Jul 17Aug 21$1.2540.8%33.3%
$282.50Jul 10Jul 17$1.4035.9%28.5%
$260.00Jul 17Aug 21$1.4052.1%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 1.92% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$292.50Jul 10$2.28$3.33$5.61$286.89$298.111.92%
$295.00Jul 10$1.43$5.00$6.43$288.57$301.432.21%
$300.00Jul 10$0.50$8.75$9.25$290.75$309.253.17%
$292.50Jul 17$4.75$5.65$10.40$282.10$302.903.57%
$290.00Jul 17$6.15$4.45$10.60$279.40$300.603.64%
$295.00Jul 17$3.65$7.05$10.70$284.30$305.703.67%
$287.50Jul 17$7.50$3.28$10.78$276.72$298.283.70%
$297.50Jul 17$2.95$8.65$11.60$285.90$309.103.98%
$285.00Jul 17$9.35$2.50$11.85$273.15$296.854.07%
$300.00Jul 17$2.23$10.85$13.08$286.92$313.084.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.46% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$297.50$282.50Jul 10$0.85$0.48$1.33$281.17$298.83
$305.00$282.50Jul 10$0.95$0.48$1.43$281.07$306.43
$297.50$285.00Jul 10$0.85$0.73$1.58$283.42$299.08
$297.50$277.50Jul 10$0.85$0.75$1.60$275.90$299.10
$305.00$285.00Jul 10$0.95$0.73$1.68$283.32$306.68
$305.00$277.50Jul 10$0.95$0.75$1.70$275.80$306.70
$307.50$282.50Jul 10$1.33$0.48$1.81$280.69$309.31
$295.00$282.50Jul 10$1.43$0.48$1.91$280.59$296.91
$307.50$285.00Jul 10$1.33$0.73$2.06$282.94$309.56
$307.50$277.50Jul 10$1.33$0.75$2.08$275.42$309.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 21.73, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/300308/310Jul 10$4.78$0.2221.73$295.22$312.28
280/282285/288Jul 17$2.33$0.1713.71$280.17$287.33
288/290292/295Jul 17$2.27$0.239.87$287.73$294.77
310/320330/340Aug 21$8.95$1.058.52$311.05$338.95
290/292308/310Jul 10$2.23$0.278.26$290.27$309.73
285/288290/292Jul 17$2.18$0.326.81$285.32$292.18
278/280285/288Jul 17$2.12$0.385.58$277.88$287.12
292/295298/300Jul 17$2.12$0.385.58$292.88$299.62
292/295298/300Jul 10$2.02$0.484.21$292.98$299.52
282/285290/292Jul 17$2.02$0.484.21$282.98$292.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 89.91, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.11$9.8989.91
$295.00$297.50$300.00Jul 10$0.23$2.279.87
$310.00$320.00$330.00Aug 21$1.04$8.968.62
$292.50$295.00$297.50Jul 10$0.27$2.238.26
$310.00$312.50$315.00Jul 17$0.28$2.227.93
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.30$9.7032.33
$320.00$330.00$340.00Aug 21$0.50$9.5019.00
$280.00$282.50$285.00Jul 17$0.14$2.3616.86
$282.50$285.00$287.50Jul 17$0.16$2.3414.62
$250.00$260.00$270.00Aug 21$0.70$9.3013.29

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 $-0.35, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$290.001:2Aug 21-$0.35$19.65
$320.00$330.001:2Jul 17-$0.02$9.98
$330.00$340.001:2Aug 21-$0.10$9.90
$315.00$325.001:2Jul 10-$0.35$9.65
$320.00$330.001:2Aug 21-$1.17$8.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21$0.00$10.00
$260.00$250.001:2Aug 21-$0.35$9.65
$270.00$260.001:2Aug 21-$0.60$9.40
$280.00$270.001:2Aug 21-$1.05$8.95
$250.00$240.001:2Jul 17-$1.45$8.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 2.92%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$8.500.422.9%2.92%5.86%--130
$295.00Jul 31$7.400.461.2%2.54%3.76%13
$300.00Aug 7$6.300.402.9%2.16%5.10%--10
$310.00Aug 21$5.100.306.4%1.75%8.12%15256
$295.00Jul 24$4.800.431.2%1.65%2.87%--16
$292.50Jul 17$4.300.470.4%1.48%1.84%28177
$295.00Jul 17$3.200.401.2%1.10%2.32%127
$320.00Aug 21$2.950.219.8%1.01%10.82%6116
$315.00Aug 7$2.450.218.1%0.84%8.93%--95
$297.50Jul 17$2.400.342.1%0.82%2.91%2023

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, 183 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 02-19 call last traded $32.80 on 06/22 (now $37.50/$40.20) — try a limit near $37.50. Also watch the $280.00 01-21 call last traded $52.25 on 06/29 (now $54.50/$58.50) — try a limit near $54.50; the $300.00 01-21 call last traded $43.70 on 06/30 (now $45.00/$48.50) — try a limit near $45.00. Most tradeable put: the $310.00 08-21 put last traded $24.50 on 06/24 (now $20.20/$21.30) — try a limit near $20.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$295.00Jul 10$2.40$3.90$3.15$8.17 07/02$3.15–$21.45$3.156
$295.00Jul 17$4.60$6.50$5.55$5.00 06/29$5.00–$11.10$5.007
$295.00Jul 24$7.20$8.30$7.75$11.50 07/02$6.35–$24.00$7.7516
$295.00Jul 31$8.70$10.60$9.65$9.95 07/01$8.05–$25.60$9.653
$297.50Jul 10$1.75$3.80$2.78$3.30 07/01$2.28–$7.45$2.7859
$297.50Jul 17$2.70$5.70$4.20$6.34 07/01$3.80–$9.30$4.2023
$292.50Jul 10$3.90$5.60$4.75$5.49 07/01$4.40–$10.75$4.757
$292.50Jul 17$5.70$7.80$6.75$8.00 06/25$5.95–$12.45$6.75177
$300.00Jul 10$0.15$3.20$1.68$6.05 07/02$1.63–$17.90$1.6814
$300.00Jul 17$2.20$4.90$3.55$8.10 07/02$2.98–$19.40$3.5591
$300.00Jul 24$4.80$6.10$5.45$5.92 07/01$4.65–$20.95$5.453
$300.00Jul 31$7.00$8.70$7.85$12.00 07/02$6.35–$22.25$7.857
$300.00Aug 21$9.70$11.50$10.60$14.95 07/02$9.10–$25.45$10.60124
$300.00Sep 18$13.40$14.80$14.10$18.60 07/02$11.90–$27.00$14.1049
$300.00Nov 20$19.10$21.80$20.45$25.50 07/02$17.10–$34.10$20.4550
$300.00Jan 15$24.10$27.10$25.60$28.59 07/02$21.05–$37.95$25.60539
$300.00Feb 19$26.00$29.70$27.85$28.73 06/24$23.85–$32.35$27.851
$300.00Jan 21$45.00$48.50$46.75$43.70 06/30$41.00–$58.00$45.0086
$300.00Aug 14$9.20$10.90$10.05--$10.05–$10.05—$9.201
$290.00Jul 10$5.20$7.60$6.40$6.20 07/01$5.20–$25.50$6.201
$290.00Jul 17$7.60$10.10$8.85$14.00 07/02$6.90–$26.95$8.8562
$290.00Jul 31$11.50$13.70$12.60$13.54 06/26$10.15–$29.20$12.6030
$290.00Aug 14$13.20$15.90$14.55$19.00 07/02$14.55–$20.25$14.5510
$290.00Aug 21$14.80$16.70$15.75$13.60 06/30$13.15–$32.20$14.8010
$290.00Sep 18$18.20$19.80$19.00$18.70 07/01$15.95–$33.65$18.7029
$290.00Nov 20$24.00$27.90$25.95$30.34 07/02$21.80–$40.35$25.956
$290.00Jan 15$29.00$31.90$30.45$31.00 07/01$25.50–$44.00$30.4523
$290.00Feb 19$31.10$34.70$32.90$29.60 06/29$27.75–$37.50$31.1013
$290.00Jan 21$49.50$53.50$51.50$49.25 06/26$45.60–$63.25$49.50109
$302.50Jul 10$0.05$3.30$1.67$4.65 07/02$1.33–$4.18$1.6722
$302.50Jul 17$1.90$4.40$3.15$4.60 06/23$2.55–$6.40$3.157
$302.50Jul 24$3.90$5.40$4.65--$4.65–$4.65—$3.901
$287.50Jul 10$7.70$9.90$8.80$8.62 07/01$6.75–$15.15$8.624
$287.50Jul 17$9.50$11.30$10.40$7.77 06/29$7.90–$16.35$9.5033
$305.00Jul 10$0.35$1.05$0.70$3.40 07/02$0.70–$14.55$0.7028
$305.00Jul 17$1.20$2.80$2.00$5.10 07/02$1.95–$5.10$2.0061
$305.00Jul 24$3.10$4.60$3.85$3.35 06/29$3.28–$17.60$3.359
$305.00Jul 31$4.20$6.40$5.30$8.00 07/02$4.85–$18.95$5.301
$305.00Aug 7$6.20$8.10$7.15$10.00 07/02$6.15–$10.35$7.154
$285.00Jul 17$11.50$13.40$12.45$9.42 06/29$9.30–$18.75$11.5030
$285.00Jul 24$13.10$15.50$14.30$11.02 06/29$11.05–$31.80$13.101
$307.50Jul 10$0.00$0.95$0.48$2.59 07/02$0.48–$2.60$0.48174
$307.50Jul 17$0.95$3.10$2.03$1.55 06/29$1.38–$4.15$1.551
$282.50Jul 10$12.20$14.30$13.25$9.90 06/22$9.35–$19.95$12.203
$310.00Jul 10$0.00$0.55$0.28$1.58 07/02$0.28–$11.65$0.2873
$310.00Jul 17$0.65$2.00$1.33$3.38 07/02$1.30–$13.20$1.33407
$310.00Jul 24$0.95$3.10$2.03$5.00 07/02$2.03–$14.75$2.038
$310.00Jul 31$2.80$5.10$3.95$4.50 07/01$3.33–$16.10$3.955
$310.00Aug 21$6.50$7.60$7.05$10.05 07/02$5.75–$19.60$7.05127
$310.00Sep 18$9.50$11.10$10.30$14.00 07/02$8.35–$20.45$10.30221
$310.00Nov 20$15.00$17.60$16.30$19.70 07/02$13.50–$28.75$16.30180
$310.00Jan 15$19.00$22.60$20.80$25.10 07/02$17.45–$32.30$20.8080
$310.00Jan 21$40.50$44.00$42.25$47.25 06/15$37.25–$52.75$42.2551
$280.00Aug 21$21.00$24.10$22.55$26.00 06/18$18.15–$39.85$22.555
$280.00Nov 20$30.60$33.50$32.05$37.00 07/02$26.70–$47.05$32.054
$280.00Jan 15$34.50$37.50$36.00$32.99 06/30$30.25–$50.45$34.50240
$280.00Feb 19$37.50$40.20$38.85$32.80 06/22$32.85–$43.50$37.5013
$280.00Jan 21$54.50$58.50$56.50$52.25 06/29$50.25–$69.00$54.5020
$312.50Jul 10$0.00$1.60$0.80$1.37 07/02$0.53–$1.90$0.80265
$312.50Jul 17$0.45$1.20$0.83$2.70 07/02$0.83–$2.63$0.8317
$315.00Jul 10$0.00$2.70$1.35$1.24 07/02$0.60–$9.20$1.2412
$315.00Jul 17$0.35$0.95$0.65$2.26 07/02$0.65–$2.15$0.6520
$315.00Jul 24$0.20$3.80$2.00$3.90 07/02$1.70–$12.15$2.004
$315.00Jul 31$1.55$3.70$2.63$2.75 06/30$2.60–$13.45$2.638
$275.00Aug 7$23.50$26.10$24.80$24.10 06/25$20.70–$30.40$24.10--
$317.50Jul 10$0.00$2.70$1.35$0.73 07/02$0.75–$1.63$0.733
$317.50Jul 17$0.05$1.15$0.60$1.77 07/02$0.55–$1.80$0.6082
$272.50Jul 17$21.70$25.20$23.45$20.50 06/30$18.65–$30.05$21.702
$320.00Jul 10$0.00$2.65$1.33$0.30 07/02$0.63–$6.80$0.304
$320.00Jul 17$0.20$0.55$0.38$0.70 07/01$0.38–$8.45$0.38334
$320.00Jul 24$0.70$2.35$1.53$1.18 07/01$1.53–$10.05$1.1814
$320.00Jul 31$0.40$3.10$1.75$2.83 07/01$1.58–$11.15$1.755
$320.00Aug 21$4.20$5.10$4.65$7.00 07/02$3.70–$14.80$4.65105
$320.00Sep 18$6.20$7.80$7.00$10.10 07/02$5.55–$15.65$7.0072
$320.00Nov 20$11.10$14.20$12.65$16.30 07/02$10.85–$23.65$12.6553
$320.00Jan 15$16.10$18.90$17.50$14.00 06/22$14.15–$27.75$16.1036
$320.00Feb 19$17.80$21.70$19.75$22.33 07/02$16.50–$23.15$19.752
$320.00Jan 21$36.50$40.00$38.25$43.38 06/10$33.50–$48.00$38.2510
$270.00Aug 21$29.00$31.60$30.30$30.70 07/01$24.60–$48.15$30.3010
$270.00Sep 18$31.30$34.10$32.70$27.95 06/29$26.75–$49.55$31.301
$270.00Nov 20$37.00$39.90$38.45$49.60 06/04$32.60–$54.35$38.4516
$270.00Jan 15$40.50$43.70$42.10$38.64 06/30$36.05–$57.35$40.5022
$270.00Jan 21$60.50$64.00$62.25--$55.25–$74.75$60.5020
$322.50Jul 17$0.00$2.80$1.40--$1.40–$1.40—--1
$325.00Jul 10$0.00$2.60$1.30$0.40 06/26$0.25–$4.90$0.40101
$325.00Jul 24$0.00$2.55$1.27$0.95 06/25$1.27–$7.90$0.956
$325.00Jul 31$0.00$2.35$1.18$1.95 07/01$1.13–$9.20$1.182
$330.00Jul 10$0.00$0.05$0.03$1.36 06/15$0.03–$3.80$0.0311
$330.00Jul 17$0.00$2.70$1.35$0.75 06/26$0.15–$4.95$0.75118
$330.00Jul 24$0.00$3.10$1.55$3.00 06/15$0.95–$6.10$1.55150
$330.00Aug 21$1.45$4.50$2.98$4.40 07/02$2.20–$10.85$2.98205
$330.00Sep 18$3.90$5.50$4.70$6.30 07/02$3.95–$11.70$4.7059
$330.00Nov 20$8.20$11.20$9.70$7.90 06/30$8.20–$19.40$8.2041
$330.00Jan 15$13.20$15.50$14.35$12.73 06/30$11.55–$23.10$13.2067
$330.00Jan 21$32.50$36.50$34.50$34.80 06/18$29.75–$43.50$34.5014
$260.00Aug 21$37.60$39.60$38.60--$38.60–$38.60—$37.603
$260.00Nov 20$43.50$47.00$45.25--$45.25–$45.25—$43.507
$260.00Jan 15$47.00$50.50$48.75--$48.75–$48.75—$47.009
$260.00Feb 19$49.50$53.10$51.30--$51.30–$51.30—$49.501
$260.00Jan 21$66.00$69.50$67.75--$67.75–$67.75—$66.0014
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$295.00Jul 10$1.75$3.90$2.83$5.60 07/01$1.65–$13.10$2.835
$295.00Jul 17$3.70$6.80$5.25$6.20 07/01$3.28–$13.80$5.259
$295.00Jul 24$6.40$8.50$7.45$7.71 06/15$3.63–$15.45$7.458
$295.00Aug 7$8.30$11.10$9.70$10.97 07/01$7.70–$15.40$9.701
$297.50Jul 10$3.30$5.20$4.25$3.40 07/02$2.63–$14.55$3.402
$297.50Jul 17$5.10$7.80$6.45$9.10 06/26$4.10–$15.80$6.453
$292.50Jul 10$1.65$2.95$2.30$7.20 06/24$0.98–$11.10$2.302
$292.50Jul 17$3.30$5.90$4.60--$4.60–$4.60—$3.305
$300.00Jul 10$5.00$7.30$6.15$11.60 06/30$3.18–$16.70$6.154
$300.00Jul 17$6.70$9.30$8.00$9.40 07/01$4.15–$17.10$8.0072
$300.00Jul 24$9.00$11.20$10.10$18.88 06/22$5.05–$18.75$10.101
$300.00Jul 31$11.30$12.50$11.90$9.41 07/02$6.15–$19.75$11.304
$300.00Aug 21$12.80$15.00$13.90$12.18 07/02$9.00–$21.55$12.80197
$300.00Sep 18$15.80$18.60$17.20$15.00 07/02$11.40–$24.65$15.8024
$300.00Nov 20$21.50$24.40$22.95$24.60 06/23$16.10–$29.10$22.9542
$300.00Jan 15$24.50$27.10$25.80$29.27 06/26$18.80–$31.50$25.80389
$300.00Feb 19$26.00$29.50$27.75$29.36 06/26$25.05–$33.05$27.752
$300.00Jan 21$37.50$41.50$39.50$39.65 07/01$32.00–$44.25$39.5017
$290.00Jul 10$0.55$1.75$1.15$1.13 07/02$0.75–$9.55$1.1316
$290.00Jul 17$2.40$3.80$3.10$4.80 07/01$2.05–$10.75$3.10314
$290.00Jul 24$4.30$6.60$5.45$10.15 06/24$2.95–$12.55$5.455
$290.00Jul 31$6.20$7.70$6.95$8.20 07/01$4.43–$13.25$6.9516
$290.00Aug 7$7.10$8.60$7.85$8.57 07/01$6.00–$12.65$7.851
$290.00Aug 21$8.90$10.10$9.50$7.80 07/02$6.00–$15.75$8.90222
$290.00Sep 18$11.00$14.50$12.75$10.80 07/02$8.25–$18.40$11.00120
$290.00Nov 20$16.50$19.10$17.80$23.40 06/22$12.60–$23.50$17.8012
$290.00Jan 15$19.50$22.40$20.95$23.80 06/26$15.05–$25.95$20.9564
$290.00Feb 19$21.00$24.70$22.85$23.00 06/18$20.75–$27.25$22.851
$290.00Jan 21$32.50$36.00$34.25$40.56 06/23$27.25–$38.75$34.2514
$302.50Jul 17$8.40$11.40$9.90$12.00 07/01$6.15–$19.60$9.908
$287.50Jul 10$0.05$1.20$0.63$2.35 07/01$0.55–$8.15$0.6316
$287.50Jul 17$1.10$2.80$1.95$3.70 07/01$1.60–$9.45$1.9590
$287.50Jul 24$3.10$5.50$4.30--$4.30–$4.30—$3.101
$305.00Jul 31$13.30$15.70$14.50$23.75 06/22$8.05–$23.65$14.503
$285.00Jul 10$0.05$0.95$0.50$0.50 07/02$0.35–$6.90$0.5021
$285.00Jul 17$0.30$2.30$1.30$3.00 07/01$0.98–$7.85$1.30150
$285.00Jul 24$1.80$4.10$2.95$10.10 06/22$2.55–$10.10$2.951
$285.00Jul 31$3.40$5.70$4.55$8.74 06/29$2.55–$10.85$4.55--
$307.50Jul 17$12.40$14.30$13.35$9.40 07/02$9.35–$23.70$12.401
$282.50Jul 10$0.05$2.90$1.48$0.37 07/02$0.23–$5.90$0.378
$282.50Jul 17$0.75$1.75$1.25$1.43 07/02$1.02–$6.95$1.255
$310.00Jul 17$14.50$17.00$15.75$25.98 06/22$7.35–$25.95$15.7550
$310.00Jul 24$15.70$18.50$17.10$18.27 06/26$8.60–$26.55$17.105
$310.00Aug 21$20.20$21.30$20.75$24.50 06/24$13.05–$28.65$20.7577
$310.00Nov 20$27.00$30.10$28.55$32.90 06/29$20.55–$35.30$28.559
$310.00Jan 15$30.00$32.70$31.35$25.60 06/11$23.25–$37.95$30.0033
$310.00Jan 21$43.00$46.50$44.75--$36.15–$49.40$43.0013
$280.00Jul 10$0.00$0.50$0.25$0.19 07/02$0.15–$4.95$0.193
$280.00Jul 17$0.60$1.20$0.90$0.83 07/02$0.55–$6.00$0.8325
$280.00Jul 24$0.70$3.50$2.10$7.83 06/22$1.73–$7.90$2.101
$280.00Aug 7$3.90$6.10$5.00$6.10 06/29$3.00–$7.80$5.0016
$280.00Aug 21$5.30$6.50$5.90$4.90 07/02$4.10–$10.85$5.30111
$280.00Sep 18$7.20$9.40$8.30$7.40 07/02$5.95–$13.90$7.4034
$280.00Nov 20$12.00$14.80$13.40$14.80 07/01$9.45–$18.50$13.4057
$280.00Jan 15$15.30$17.50$16.40$16.97 07/01$12.10–$20.90$16.40303
$280.00Feb 19$16.50$19.90$18.20$22.00 06/22$16.65–$22.60$18.2012
$280.00Jan 21$28.00$32.50$30.25--$24.00–$33.75$28.0025
$277.50Jul 10$0.00$0.40$0.20$2.10 06/29$0.18–$4.05$0.2011
$277.50Jul 17$0.45$1.30$0.88$2.85 06/29$0.60–$5.20$0.887
$315.00Jul 17$18.60$21.30$19.95$22.33 06/23$14.60–$30.45$19.9510
$315.00Jul 31$20.50$24.20$22.35$16.39 06/12$12.50–$31.20$20.502
$275.00Jul 10$0.00$0.40$0.20$3.30 06/22$0.13–$3.25$0.202
$275.00Jul 24$0.25$2.05$1.15$2.62 07/01$1.15–$6.05$1.15118
$272.50Jul 17$0.00$0.80$0.40$0.85 07/02$0.25–$2.68$0.403
$320.00Jul 17$23.40$26.00$24.70$30.80 06/24$12.90–$35.10$24.7046
$320.00Jul 24$23.70$27.40$25.55$35.00 06/22$13.85–$34.85$25.551
$320.00Aug 21$26.50$29.20$27.85$31.00 06/18$17.85–$37.05$27.8522
$320.00Sep 18$28.90$31.70$30.30$33.11 06/24$20.65–$38.85$30.306
$320.00Nov 20$33.50$36.70$35.10$25.55 06/17$25.55–$42.35$33.5012
$320.00Jan 15$36.00$38.90$37.45$44.80 06/22$27.95–$44.35$37.4536
$320.00Jan 21$48.50$52.00$50.25$47.00 06/15$41.50–$55.25$48.5035
$270.00Jul 17$0.10$0.50$0.30$1.27 06/30$0.30–$3.15$0.3044
$270.00Jul 24$0.00$1.65$0.83$1.97 07/01$0.83–$4.60$0.832
$270.00Jul 31$0.30$2.35$1.33$1.50 07/02$1.33–$5.60$1.3318
$270.00Aug 21$2.90$3.90$3.40$4.20 07/01$2.60–$7.30$3.4053
$270.00Sep 18$4.50$6.60$5.55$7.59 06/30$3.60–$10.00$5.55267
$270.00Nov 20$8.50$11.00$9.75$11.90 06/26$7.15–$14.10$9.758
$270.00Jan 15$11.50$14.30$12.90$14.20 07/01$9.20–$16.70$12.9061
$270.00Jan 21$24.00$28.50$26.25$28.84 06/22$20.00–$29.25$26.2513
$267.50Jul 17$0.00$0.45$0.23$1.05 06/30$0.20–$1.73$0.231
$265.00Jul 10$0.00$2.65$1.33$0.31 06/29$0.03–$1.95$0.3120
$265.00Jul 17$0.00$0.45$0.23$0.45 07/01$0.18–$2.20$0.2352
$265.00Jul 24$0.00$0.90$0.45$1.87 06/25$0.45–$2.90$0.451
$265.00Jul 31$0.25$3.50$1.88$1.25 07/01$1.17–$4.20$1.256
$330.00Jul 17$33.20$36.70$34.95--$19.50–$44.55$33.203
$330.00Aug 21$34.70$37.50$36.10$34.80 05/11$24.30–$45.80$34.8036
$330.00Nov 20$40.50$43.80$42.15--$31.00–$49.95$40.502
$330.00Jan 15$43.00$45.70$44.35$40.46 07/02$33.65–$51.95$43.0039
$330.00Jan 21$54.50$58.50$56.50$61.25 06/22$46.50–$61.75$56.5028
$260.00Jul 17$0.00$0.25$0.13$0.53 06/30$0.13–$2.00$0.1310
$260.00Jul 24$0.00$0.80$0.40$0.98 06/29$0.40–$2.20$0.402
$260.00Aug 21$1.50$2.15$1.83$1.42 07/02$1.60–$4.85$1.5055
$260.00Sep 18$2.75$5.00$3.88$4.90 06/30$2.55–$6.90$3.8820
$260.00Nov 20$5.70$9.50$7.60$9.40 06/30$4.90–$10.75$7.6028
$260.00Jan 15$8.20$11.20$9.70$12.20 06/29$6.70–$13.35$9.7061
$260.00Feb 19$9.50$13.10$11.30$11.50 07/01$10.15–$14.40$11.304
$260.00Jan 21$20.00$24.00$22.00--$22.00–$22.00—$20.0013
$335.00Jul 10$38.40$40.80$39.60$42.05 06/18$22.95–$49.70$39.60--
$335.00Jul 31$38.30$42.00$40.15$42.65 06/18$25.70–$49.45$40.151
$255.00Jul 31$0.00$3.20$1.60--$1.60–$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 573
Total Puts 307
Put/Call Ratio 0.54
Net Difference 266

Prior's Put/Call Breakdown

Total Calls 516
Total Puts 253
Put/Call Ratio 0.49
Net Difference 263

Prior 7-Day Put/Call Summary

Total Calls 2,832
Total Puts 1,343
Average Put/Call Ratio 0.54
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