Tour v309
LHX
L3HARRIS TECHNOLOGIE
$290.74 +0.30%
(7/9 18:02) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 18:02)
◀ 7/10 15:06 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 970
Calls: 530 (55%)
Puts: 440 (45%)
Prior (07/08) 880
Calls: 573 (65%)
Puts: 307 (35%)
Current vs Prior +10.23%
Calls: -7.50% (Calls)
Puts: +43.32% (Puts)
Prior 7-Day Total 4,140
Calls: 2,827 (68%)
Puts: 1,313 (32%)
Prior 7-Day Average 591
Calls: 403 (68%)
Puts: 187 (32%)
Current vs Prior 7-Day Avg +64.01%
Calls: +31.23%
Puts: +134.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $492.8K
Calls: $316.1K (64%)
Puts: $176.8K (36%)
Prior (07/08) $798.1K
Calls: $640.6K (80%)
Puts: $157.5K (20%)
Current vs Prior -38.25%
Calls: -50.66%
Puts: +12.25%
Prior 7-Day Total $2.46M
Calls: $1.62M (66%)
Puts: $845.3K (34%)
Prior 7-Day Average $352.1K
Calls: $231.4K (66%)
Puts: $120.8K (34%)
Current vs Prior 7-Day Avg +39.97%
Calls: +36.61%
Puts: +46.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 0.83
Prior (07/08) 0.54
Current vs Prior +54.95%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +55.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 17,941
Calls: 12,481 (70%)
Puts: 5,460 (30%)
Prior (07/08) 17,063
Calls: 11,830 (69%)
Puts: 5,233 (31%)
Current vs Prior +5.15%
Prior 7-Day Total 110,725
Calls: 75,376 (68%)
Puts: 35,349 (32%)
Prior 7-Day Average 15,817
Calls: 10,768 (68%)
Puts: 5,049 (32%)
Current vs Prior 7-Day Avg +13.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.41% | 3.37%3.37% | 9.94%
Prior 2.86% | 4.30%4.30% | 10.26%
Current vs Prior -50.71% | -21.61%-21.61% | -3.11%
Prior 7-Day Avg 2.28% | 4.04%4.33% | 10.42%
Current vs 7-Day Avg -38.03% | -16.55%-22.18% | -4.63%
Prior 7-Day Eod 2.86% | 4.30%-- | --
Current vs 7-Day Eod -50.71% | -21.61%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 102.01% | 20.36%
Calls: 90.52% | 19.35%
Puts: 113.50% | 21.36%
Prior 20.89% | 17.39%
Calls: 27.03% | 18.49%
Puts: 14.74% | 16.30%
Current vs Prior +388.32% | +17.08%
Prior 7-Day Avg 42.28% | 23.81%
Calls: 44.71% | 25.52%
Puts: 39.85% | 22.11%
Current vs 7-Day Avg +141.26% | -14.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($316.1K). P/C ratio rising 55% - 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 9 of results (avg 7.5%, best 4.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2112.4013.30$12.857.0%--0.5410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2122.4023.50$22.954.8%--0.7277
$340.00Aug 2148.5051.70$50.106.4%10.9216
$300.00Aug 2115.5016.60$16.056.9%--0.59223
$335.00Jul 3143.4046.50$44.956.9%10.861
$330.00Aug 2139.0042.20$40.607.9%--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. 25 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1710.1012.70$11.4022.8%10.84--
$270.00Jul 3121.3024.90$23.1015.6%20.83--
$275.00Jul 1714.4017.40$15.9018.9%10.79--
$270.00Aug 2123.9027.30$25.6013.3%--0.7810
$280.00Jul 2411.1014.60$12.8527.2%300.76--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2148.5051.70$50.106.4%10.9216
$310.00Jul 1717.5021.70$19.6021.4%--0.9037
$330.00Aug 2139.0042.20$40.607.9%--0.8836
$335.00Jul 3143.4046.50$44.956.9%10.861
$302.50Jul 1711.6014.80$13.2024.2%--0.8412

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 571, top 120)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 172.052.70$2.3827.3%770.3424
$300.00Aug 217.908.80$8.3510.8%570.41132
$285.00Jul 177.408.20$7.8010.3%300.7130
$280.00Jul 2411.1014.60$12.8527.2%300.76--
$290.00Jul 100.302.40$1.35155.6%100.6011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 171.652.25$1.9530.8%1200.29149
$282.50Jul 100.002.80$1.40200.0%510.228
$285.00Jul 100.001.65$0.83198.8%510.2027
$300.00Jul 1710.1011.00$10.558.5%130.8066
$270.00Aug 213.704.20$3.9512.7%100.2254

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 760.8%, max 3239.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 10Aug 211004.6%30.1%3239.0%1379
$315.00Jul 10Aug 7746.8%30.9%2314.4%--108
$310.00Jul 10Aug 21651.5%29.8%2085.6%1355
$305.00Jul 10Jul 17549.6%29.1%1787.6%--295
$312.50Jul 10Jul 24699.9%42.6%1542.7%--342
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$282.50Jul 10Jul 17335.6%26.5%1167.3%52153
$265.00Jul 10Jul 17850.7%69.1%1130.5%--66
$277.50Jul 10Jul 24319.4%28.8%1007.6%1011
$285.00Jul 10Jul 17217.8%26.0%737.5%171176
$287.50Jul 10Jul 17152.1%25.7%491.1%8114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 36.50, avg 4.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$312.50$320.00Jul 24$0.20$7.30$0.2036.50$312.70
$330.00$340.00Aug 21$0.72$9.28$0.7212.89$330.72
$320.00$330.00Aug 21$0.98$9.02$0.989.20$320.98
$302.50$305.00Jul 17$0.25$2.25$0.259.00$302.75
$300.00$302.50Jul 17$0.30$2.20$0.307.33$300.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.58$9.42$0.5816.24$259.42
$280.00$277.50Jul 17$0.20$2.30$0.2011.50$279.80
$290.00$287.50Jul 10$0.27$2.23$0.278.26$289.73
$280.00$277.50Jul 24$0.33$2.17$0.336.58$279.67
$270.00$260.00Aug 21$1.50$8.50$1.505.67$268.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 49.00, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$297.50$300.00Jul 10$2.37$2.37$0.1318.23$299.87
$275.00$280.00Jul 17$4.50$4.50$0.509.00$279.50
$280.00$285.00Jul 17$3.60$3.60$1.402.57$283.60
$270.00$290.00Jul 31$14.05$14.05$5.952.36$284.05
$285.00$287.50Jul 17$1.75$1.75$0.752.33$286.75
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
$297.50$295.00Jul 17$2.30$2.30$0.2011.50$295.20
$320.00$310.00Aug 21$8.85$8.85$1.157.70$311.15
$330.00$320.00Aug 21$8.80$8.80$1.207.33$321.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $2.13, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.50Jul 10Jul 17$0.90156.2%28.3%
$300.00Jul 10Jul 17$1.20127.4%27.1%
$280.00Jul 17Jul 24$1.4527.4%27.2%
$292.50Jul 10Jul 17$1.75180.0%26.6%
$340.00Jul 17Jul 31$2.2553.8%55.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Jul 10Jul 17$0.27319.4%29.3%
$270.00Jul 17Jul 31$0.3254.3%33.0%
$285.00Jul 10Jul 17$1.12217.8%26.0%
$280.00Jul 17Jul 24$1.3327.4%27.2%
$260.00Jul 17Aug 21$1.8253.9%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 0.82% of stock, avg 6.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 10$1.35$1.02$2.37$287.63$292.370.82%
$287.50Jul 10$2.85$0.75$3.60$283.90$291.101.24%
$290.00Jul 17$4.65$3.90$8.55$281.45$298.552.94%
$287.50Jul 17$6.05$2.78$8.83$278.67$296.333.04%
$295.00Jul 17$2.38$6.70$9.08$285.92$304.083.12%
$285.00Jul 17$7.80$1.95$9.75$275.25$294.753.35%
$297.50Jul 17$1.73$9.00$10.73$286.77$308.233.69%
$300.00Jul 17$1.23$10.55$11.78$288.22$311.784.05%
$280.00Jul 17$11.40$0.95$12.35$267.65$292.354.25%
$302.50Jul 17$0.93$13.20$14.13$288.37$316.634.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.75% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$280.00Jul 17$1.23$0.95$2.18$277.82$302.18
$292.50$287.50Jul 10$1.65$0.75$2.40$285.10$294.90
$292.50$285.00Jul 10$1.65$0.83$2.48$282.52$294.98
$300.00$282.50Jul 17$1.23$1.35$2.58$279.92$302.58
$292.50$290.00Jul 10$1.65$1.02$2.67$287.33$295.17
$297.50$280.00Jul 17$1.73$0.95$2.68$277.32$300.18
$292.50$282.50Jul 10$1.65$1.40$3.05$279.45$295.55
$297.50$282.50Jul 17$1.73$1.35$3.08$279.42$300.58
$295.00$287.50Jul 10$2.40$0.75$3.15$284.35$298.15
$297.50$287.50Jul 10$2.40$0.75$3.15$284.35$300.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 22.26, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$9.57$0.4322.26$310.43$339.57
280/282285/288Jul 17$2.15$0.356.14$280.35$287.15
288/290292/295Jul 17$2.14$0.365.94$287.86$294.64
285/288290/292Jul 17$2.08$0.424.95$285.42$292.08
282/285288/290Jul 17$2.00$0.504.00$283.00$289.50
300/310320/330Aug 21$7.88$2.123.72$302.12$327.88
290/300310/320Aug 21$7.85$2.153.65$292.15$317.85
278/280285/288Jul 17$1.95$0.553.55$278.05$286.95
300/310330/340Aug 21$7.62$2.383.20$302.38$337.62
282/285290/292Jul 17$1.85$0.652.85$283.15$291.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$302.50$305.00Jul 17$0.05$2.4549.00
$320.00$330.00$340.00Aug 21$0.26$9.7437.46
$287.50$290.00$292.50Jul 17$0.15$2.3515.67
$295.00$297.50$300.00Jul 17$0.15$2.3515.67
$297.50$300.00$302.50Jul 17$0.20$2.3011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.70$9.3013.29
$277.50$280.00$282.50Jul 17$0.20$2.3011.50
$280.00$282.50$285.00Jul 17$0.20$2.3011.50
$282.50$285.00$287.50Jul 17$0.23$2.279.87
$260.00$270.00$280.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.10, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$290.001:2Aug 21-$0.10$19.90
$330.00$340.001:2Aug 21-$0.23$9.77
$310.00$320.001:2Aug 21-$0.35$9.65
$300.00$310.001:2Aug 7-$0.54$9.46
$320.00$330.001:2Aug 21-$0.69$9.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$0.95$9.05
$280.00$270.001:2Aug 21-$1.30$8.70
$277.50$265.001:2Jul 10-$4.32$8.18
$290.00$280.001:2Aug 21-$2.70$7.30
$250.00$240.001:2Jul 17-$2.75$7.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.72%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$7.900.413.2%2.72%5.90%57132
$300.00Aug 7$5.100.373.2%1.75%4.94%--10
$310.00Aug 21$4.600.286.6%1.58%8.21%1282
$292.50Jul 24$4.500.450.6%1.55%2.15%1--
$295.00Jul 24$3.500.391.5%1.20%2.67%--16
$292.50Jul 17$3.000.440.6%1.03%1.64%2176
$310.00Aug 7$2.550.236.6%0.88%7.50%3--
$295.00Jul 17$2.050.341.5%0.71%2.17%7724
$320.00Aug 21$2.000.1810.1%0.69%10.75%3117
$315.00Aug 7$1.750.188.3%0.60%8.95%--96

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 $270.00 01-15 call last traded $38.64 on 06/30 (now $36.50/$39.50) — try a limit near $38.00; the $280.00 01-15 call last traded $32.99 on 06/30 (now $30.50/$33.10) — try a limit near $31.80. Most tradeable put: the $320.00 01-15 put last traded $44.80 on 06/22 (now $39.50/$42.00) — try a limit near $40.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 10$1.15$4.30$2.72$6.20 07/01$2.72–$25.50$2.7211
$290.00Jul 17$4.10$5.20$4.65$14.00 07/02$4.65–$26.95$4.6564
$290.00Jul 31$8.30$9.60$8.95$13.54 06/26$8.95–$29.20$8.9535
$290.00Aug 14$10.30$12.20$11.25$19.00 07/02$11.25–$20.25$11.2510
$290.00Aug 21$11.80$13.30$12.55$13.60 06/30$12.55–$32.20$12.5510
$290.00Sep 18$14.30$16.40$15.35$18.70 07/01$15.35–$33.65$15.3531
$290.00Nov 20$20.50$24.10$22.30$30.34 07/02$21.80–$40.35$22.306
$290.00Jan 15$25.50$28.00$26.75$31.00 07/01$25.50–$44.00$26.7523
$290.00Feb 19$28.00$31.00$29.50$29.60 06/29$27.75–$37.50$29.5013
$290.00Jan 21$46.50$49.50$48.00$49.25 06/26$45.60–$63.25$48.00109
$287.50Jul 10$2.55$4.50$3.53$8.62 07/01$3.53–$15.15$3.534
$287.50Jul 17$5.40$7.20$6.30$7.77 06/29$6.30–$16.35$6.3034
$292.50Jul 10$0.60$3.00$1.80$5.49 07/01$1.80–$10.75$1.80176
$292.50Jul 17$3.00$4.00$3.50$8.00 06/25$3.50–$12.45$3.50176
$285.00Jul 17$7.10$8.30$7.70$9.42 06/29$7.70–$18.75$7.7030
$285.00Jul 24$8.50$10.70$9.60$11.02 06/29$9.60–$31.80$9.601
$295.00Jul 10$0.20$3.00$1.60$8.17 07/02$1.60–$21.45$1.6011
$295.00Jul 17$2.10$3.10$2.60$5.00 06/29$2.60–$11.10$2.6019
$295.00Jul 24$3.50$5.20$4.35$11.50 07/02$4.35–$24.00$4.3516
$295.00Jul 31$5.90$7.40$6.65$9.95 07/01$6.65–$25.60$6.654
$295.00Aug 7$6.90$9.20$8.05--$8.05–$10.10$6.901
$282.50Jul 10$6.00$9.20$7.60$9.90 06/22$7.60–$19.95$7.603
$297.50Jul 10$0.05$1.75$0.90$3.30 07/01$0.90–$7.45$0.9059
$297.50Jul 17$1.55$2.30$1.92$6.34 07/01$1.92–$9.30$1.9220
$280.00Aug 21$17.00$18.90$17.95$26.00 06/18$17.95–$39.85$17.955
$280.00Nov 20$25.70$29.40$27.55$37.00 07/02$26.70–$47.05$27.554
$280.00Jan 15$30.50$33.10$31.80$32.99 06/30$30.25–$50.45$31.80241
$280.00Feb 19$32.70$36.20$34.45$32.80 06/22$32.85–$43.50$32.8013
$280.00Jan 21$50.00$54.50$52.25$52.25 06/29$50.25–$69.00$52.2520
$300.00Jul 10$0.00$0.70$0.35$6.05 07/02$0.35–$17.90$0.3530
$300.00Jul 17$1.05$1.75$1.40$8.10 07/02$1.40–$19.40$1.40103
$300.00Jul 24$2.05$3.50$2.78$5.92 07/01$2.78–$20.95$2.784
$300.00Jul 31$4.40$5.60$5.00$12.00 07/02$5.00–$22.25$5.007
$300.00Aug 21$7.40$8.70$8.05$14.95 07/02$8.05–$25.45$8.05130
$300.00Sep 18$10.30$11.50$10.90$18.60 07/02$10.90–$27.00$10.9049
$300.00Nov 20$16.80$18.40$17.60$25.50 07/02$17.10–$34.10$17.6050
$300.00Jan 15$21.00$23.50$22.25$28.59 07/02$21.05–$37.95$22.25543
$300.00Feb 19$23.00$25.60$24.30$28.73 06/24$23.85–$32.35$24.301
$300.00Jan 21$40.50$45.00$42.75$43.70 06/30$41.00–$58.00$42.7586
$300.00Aug 14$5.80$7.90$6.85--$6.85–$10.05$5.801
$300.00Aug 7$5.00$6.70$5.85--$5.85–$7.85$5.0010
$302.50Jul 10$0.00$0.75$0.38$4.65 07/02$0.38–$4.18$0.3823
$302.50Jul 17$0.75$1.25$1.00$4.60 06/23$1.00–$6.40$1.007
$302.50Jul 24$1.50$2.75$2.13--$2.13–$4.65$1.501
$275.00Aug 7$18.40$21.40$19.90$24.10 06/25$19.90–$30.40$19.90--
$305.00Jul 10$0.05$1.05$0.55$3.40 07/02$0.55–$14.55$0.5523
$305.00Jul 17$0.50$1.00$0.75$5.10 07/02$0.75–$5.10$0.75271
$305.00Jul 24$1.15$2.45$1.80$3.35 06/29$1.80–$17.60$1.809
$305.00Jul 31$3.30$4.30$3.80$8.00 07/02$3.80–$18.95$3.801
$305.00Aug 7$4.00$5.10$4.55$10.00 07/02$4.55–$10.35$4.554
$272.50Jul 17$16.30$19.60$17.95$20.50 06/30$17.95–$30.05$17.952
$307.50Jul 10$0.00$1.55$0.78$2.59 07/02$0.48–$2.60$0.78174
$307.50Jul 17$0.35$1.15$0.75$1.55 06/29$0.75–$4.15$0.7516
$270.00Aug 21$23.50$27.00$25.25$30.70 07/01$24.60–$48.15$25.2510
$270.00Sep 18$26.20$29.50$27.85$27.95 06/29$26.75–$49.55$27.851
$270.00Nov 20$32.20$35.40$33.80$49.60 06/04$32.60–$54.35$33.8016
$270.00Jan 15$36.50$39.50$38.00$38.64 06/30$36.05–$57.35$38.0022
$270.00Jan 21$56.00$60.00$58.00--$55.25–$74.75$56.0020
$270.00Feb 19$39.30$42.20$40.75--$40.75–$42.65$39.309
$310.00Jul 10$0.00$1.55$0.78$1.58 07/02$0.28–$11.65$0.7873
$310.00Jul 17$0.20$0.85$0.53$3.38 07/02$0.53–$13.20$0.53337
$310.00Jul 24$0.65$1.75$1.20$5.00 07/02$1.20–$14.75$1.208
$310.00Jul 31$1.95$3.20$2.58$4.50 07/01$2.58–$16.10$2.585
$310.00Aug 21$4.20$5.50$4.85$10.05 07/02$4.85–$19.60$4.85267
$310.00Sep 18$6.50$8.30$7.40$14.00 07/02$7.40–$20.45$7.40221
$310.00Nov 20$13.10$14.60$13.85$19.70 07/02$13.50–$28.75$13.85180
$310.00Jan 15$16.90$19.90$18.40$25.10 07/02$17.45–$32.30$18.4080
$310.00Jan 21$36.50$41.00$38.75$47.25 06/15$37.25–$52.75$38.7551
$312.50Jul 10$0.00$0.05$0.03$1.37 07/02$0.03–$1.90$0.03265
$312.50Jul 17$0.00$0.80$0.40$2.70 07/02$0.40–$2.63$0.4017
$312.50Jul 24$0.60$3.40$2.00--$2.00–$2.00—$0.6077
$315.00Jul 10$0.00$1.50$0.75$1.24 07/02$0.60–$9.20$0.7512
$315.00Jul 17$0.00$1.50$0.75$2.26 07/02$0.33–$2.15$0.7519
$315.00Jul 24$0.15$2.30$1.22$3.90 07/02$1.22–$12.15$1.224
$315.00Jul 31$1.30$2.40$1.85$2.75 06/30$1.85–$13.45$1.858
$315.00Aug 7$2.10$3.00$2.55--$2.55–$3.53$2.1096
$317.50Jul 10$0.00$1.50$0.75$0.73 07/02$0.75–$1.63$0.733
$317.50Jul 17$0.00$1.50$0.75$1.77 07/02$0.55–$1.80$0.7582
$260.00Aug 21$31.70$35.00$33.35--$33.35–$38.60$31.703
$260.00Nov 20$38.80$42.30$40.55--$40.55–$45.25$38.807
$260.00Jan 15$42.60$46.00$44.30--$44.30–$48.75$42.609
$260.00Feb 19$45.60$48.40$47.00--$47.00–$51.30$45.6013
$260.00Jan 21$61.00$65.50$63.25--$63.25–$67.75$61.0014
$320.00Jul 10$0.00$3.40$1.70$0.30 07/02$0.63–$6.80$0.304
$320.00Jul 17$0.00$1.50$0.75$0.70 07/01$0.38–$8.45$0.70335
$320.00Jul 24$0.00$1.60$0.80$1.18 07/01$0.80–$10.05$0.8014
$320.00Jul 31$0.85$2.85$1.85$2.83 07/01$1.58–$11.15$1.855
$320.00Aug 21$2.30$4.30$3.30$7.00 07/02$3.30–$14.80$3.30117
$320.00Sep 18$4.00$5.70$4.85$10.10 07/02$4.85–$15.65$4.8573
$320.00Nov 20$10.00$11.30$10.65$16.30 07/02$10.65–$23.65$10.6553
$320.00Jan 15$13.20$16.20$14.70$14.00 06/22$14.15–$27.75$14.0036
$320.00Feb 19$15.30$17.90$16.60$22.33 07/02$16.50–$23.15$16.602
$320.00Jan 21$33.00$37.00$35.00$43.38 06/10$33.50–$48.00$35.0010
$322.50Jul 17$0.00$1.25$0.63--$0.63–$1.40--1
$325.00Jul 10$0.00$3.40$1.70$0.40 06/26$0.25–$4.90$0.40101
$325.00Jul 24$0.00$1.50$0.75$0.95 06/25$0.75–$7.90$0.756
$325.00Jul 31$0.55$1.95$1.25$1.95 07/01$1.13–$9.20$1.252
$250.00Aug 21$40.60$43.90$42.25--$42.25–$42.25—$40.605
$250.00Nov 20$46.40$49.80$48.10--$48.10–$48.10—$46.4011
$250.00Jan 15$49.40$53.00$51.20--$51.20–$51.20—$49.4034
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 10$1.65$3.20$2.42$1.13 07/02$0.75–$9.55$1.6513
$290.00Jul 17$4.50$5.20$4.85$4.80 07/01$2.05–$10.75$4.80319
$290.00Jul 24$5.80$7.80$6.80$10.15 06/24$2.95–$12.55$6.805
$290.00Jul 31$8.10$9.60$8.85$8.20 07/01$4.43–$13.25$8.2016
$290.00Aug 7$8.90$10.60$9.75$8.57 07/01$6.00–$12.65$8.901
$290.00Aug 21$10.20$11.90$11.05$7.80 07/02$6.00–$15.75$10.20225
$290.00Sep 18$13.00$15.50$14.25$10.80 07/02$8.25–$18.40$13.00121
$290.00Nov 20$18.50$21.00$19.75$23.40 06/22$12.60–$23.50$19.7512
$290.00Jan 15$21.50$24.50$23.00$23.80 06/26$15.05–$25.95$23.0064
$290.00Feb 19$23.00$25.90$24.45$23.00 06/18$20.75–$27.25$23.001
$290.00Jan 21$34.50$39.00$36.75$40.56 06/23$27.25–$38.75$36.7514
$287.50Jul 10$0.75$1.40$1.08$2.35 07/01$0.55–$8.15$1.0817
$287.50Jul 17$3.50$6.10$4.80$3.70 07/01$1.60–$9.45$3.7090
$287.50Jul 24$4.60$6.10$5.35--$4.30–$5.35$4.602
$292.50Jul 10$2.15$5.10$3.63$7.20 06/24$0.98–$11.10$3.634
$292.50Jul 17$5.90$6.60$6.25--$4.60–$6.25$5.906
$285.00Jul 10$0.30$1.40$0.85$0.50 07/02$0.35–$6.90$0.5023
$285.00Jul 17$2.40$3.10$2.75$3.00 07/01$0.98–$7.85$2.75149
$285.00Jul 24$3.60$4.90$4.25$10.10 06/22$2.55–$10.10$4.251
$285.00Jul 31$5.90$7.30$6.60$8.74 06/29$2.55–$10.85$6.60--
$285.00Aug 7$6.60$8.20$7.40--$6.65–$7.40$6.601
$295.00Jul 10$4.70$7.00$5.85$5.60 07/01$1.65–$13.10$5.607
$295.00Jul 17$6.60$8.20$7.40$6.20 07/01$3.28–$13.80$6.6017
$295.00Jul 24$8.70$10.90$9.80$7.71 06/15$3.63–$15.45$8.709
$295.00Aug 7$11.70$13.30$12.50$10.97 07/01$7.70–$15.40$11.701
$282.50Jul 10$0.10$1.70$0.90$0.37 07/02$0.23–$5.90$0.378
$282.50Jul 17$1.70$2.45$2.08$1.43 07/02$1.02–$6.95$1.70145
$297.50Jul 10$6.40$9.10$7.75$3.40 07/02$2.63–$14.55$6.407
$297.50Jul 17$8.90$11.20$10.05$9.10 06/26$4.10–$15.80$9.1015
$280.00Jul 10$0.00$1.50$0.75$0.19 07/02$0.15–$4.95$0.193
$280.00Jul 17$1.20$1.70$1.45$0.83 07/02$0.55–$6.00$1.2028
$280.00Jul 24$2.40$3.00$2.70$7.83 06/22$1.73–$7.90$2.701
$280.00Aug 7$4.80$6.30$5.55$6.10 06/29$3.00–$7.80$5.5516
$280.00Aug 21$6.70$7.60$7.15$4.90 07/02$4.10–$10.85$6.70111
$280.00Sep 18$8.50$11.00$9.75$7.40 07/02$5.95–$13.90$8.5034
$280.00Nov 20$13.70$16.40$15.05$14.80 07/01$9.45–$18.50$14.8057
$280.00Jan 15$16.50$19.80$18.15$16.97 07/01$12.10–$20.90$16.97303
$280.00Feb 19$18.50$21.20$19.85$22.00 06/22$16.65–$22.60$19.8512
$280.00Jan 21$30.00$34.50$32.25--$24.00–$33.75$30.0025
$300.00Jul 10$8.90$12.30$10.60$11.60 06/30$3.18–$16.70$10.603
$300.00Jul 17$10.60$12.40$11.50$9.40 07/01$4.15–$17.10$10.6067
$300.00Jul 24$11.70$15.00$13.35$18.88 06/22$5.05–$18.75$13.351
$300.00Jul 31$14.20$15.70$14.95$9.41 07/02$6.15–$19.75$14.204
$300.00Aug 21$16.00$17.50$16.75$12.18 07/02$9.00–$21.55$16.00222
$300.00Sep 18$18.70$20.90$19.80$15.00 07/02$11.40–$24.65$18.7024
$300.00Nov 20$24.60$26.40$25.50$24.60 06/23$16.10–$29.10$24.6042
$300.00Jan 15$26.50$29.80$28.15$29.27 06/26$18.80–$31.50$28.15389
$300.00Feb 19$28.50$31.10$29.80$29.36 06/26$25.05–$33.05$29.362
$300.00Jan 21$39.50$44.50$42.00$39.65 07/01$32.00–$44.25$39.6517
$277.50Jul 10$0.00$1.50$0.75$2.10 06/29$0.18–$4.05$0.7511
$277.50Jul 17$0.80$1.35$1.08$2.85 06/29$0.60–$5.20$1.088
$302.50Jul 17$12.00$15.20$13.60$12.00 07/01$6.15–$19.60$12.0012
$275.00Jul 10$0.00$1.50$0.75$3.30 06/22$0.13–$3.25$0.752
$275.00Jul 24$1.25$2.35$1.80$2.62 07/01$1.15–$6.05$1.80118
$275.00Aug 7$3.40$4.80$4.10--$3.60–$4.10$3.404
$305.00Jul 31$17.40$19.90$18.65$23.75 06/22$8.05–$23.65$18.653
$272.50Jul 17$0.35$1.50$0.93$0.85 07/02$0.25–$2.68$0.853
$307.50Jul 17$16.60$18.80$17.70$9.40 07/02$9.35–$23.70$16.601
$270.00Jul 17$0.20$1.00$0.60$1.27 06/30$0.30–$3.15$0.6043
$270.00Jul 24$0.70$2.20$1.45$1.97 07/01$0.83–$4.60$1.452
$270.00Jul 31$1.85$2.75$2.30$1.50 07/02$1.33–$5.60$1.8518
$270.00Aug 21$3.50$4.70$4.10$4.20 07/01$2.60–$7.30$4.1054
$270.00Sep 18$5.50$7.40$6.45$7.59 06/30$3.60–$10.00$6.45267
$270.00Nov 20$10.50$12.60$11.55$11.90 06/26$7.15–$14.10$11.559
$270.00Jan 15$12.50$15.90$14.20$14.20 07/01$9.20–$16.70$14.2061
$270.00Jan 21$25.60$30.00$27.80$28.84 06/22$20.00–$29.25$27.8013
$310.00Jul 17$19.00$22.30$20.65$25.98 06/22$7.35–$25.95$20.6537
$310.00Jul 24$19.50$23.10$21.30$18.27 06/26$8.60–$26.55$19.505
$310.00Aug 21$23.00$24.50$23.75$24.50 06/24$13.05–$28.65$23.7577
$310.00Nov 20$30.00$32.50$31.25$32.90 06/29$20.55–$35.30$31.259
$310.00Jan 15$32.50$35.50$34.00$25.60 06/11$23.25–$37.95$32.5033
$310.00Jan 21$45.00$50.00$47.50--$36.15–$49.40$45.0013
$310.00Jul 31$20.60$24.10$22.35--$22.35–$22.35—$20.601
$267.50Jul 17$0.00$1.50$0.75$1.05 06/30$0.20–$1.73$0.751
$265.00Jul 10$0.00$0.05$0.03$0.31 06/29$0.03–$1.95$0.0320
$265.00Jul 17$0.00$0.90$0.45$0.45 07/01$0.18–$2.20$0.4546
$265.00Jul 24$0.05$1.65$0.85$1.87 06/25$0.45–$2.90$0.852
$265.00Jul 31$1.20$2.10$1.65$1.25 07/01$1.17–$4.20$1.256
$315.00Jul 17$23.90$27.40$25.65$22.33 06/23$14.60–$30.45$23.9010
$315.00Jul 31$24.80$28.80$26.80$16.39 06/12$12.50–$31.20$24.802
$260.00Jul 17$0.00$1.50$0.75$0.53 06/30$0.13–$1.95$0.5310
$260.00Jul 24$0.00$1.50$0.75$0.98 06/29$0.40–$2.20$0.752
$260.00Aug 21$1.75$2.95$2.35$1.42 07/02$1.60–$4.85$1.7558
$260.00Sep 18$3.10$4.80$3.95$4.90 06/30$2.55–$6.90$3.9540
$260.00Nov 20$7.70$9.30$8.50$9.40 06/30$4.90–$10.75$8.5028
$260.00Jan 15$9.10$12.50$10.80$12.20 06/29$6.70–$13.35$10.8061
$260.00Feb 19$10.60$13.40$12.00$11.50 07/01$10.15–$14.40$11.504
$260.00Jan 21$21.50$26.00$23.75--$22.00–$23.75$21.5013
$320.00Jul 17$28.90$31.90$30.40$30.80 06/24$12.90–$35.10$30.4046
$320.00Jul 24$28.90$32.50$30.70$35.00 06/22$13.85–$34.85$30.701
$320.00Aug 21$30.50$33.80$32.15$31.00 06/18$17.85–$37.05$31.0022
$320.00Sep 18$32.50$36.10$34.30$33.11 06/24$20.65–$38.85$33.116
$320.00Nov 20$37.00$40.10$38.55$25.55 06/17$25.55–$42.35$37.0012
$320.00Jan 15$39.50$42.00$40.75$44.80 06/22$27.95–$44.35$40.7535
$320.00Jan 21$51.00$56.00$53.50$47.00 06/15$41.50–$55.25$51.0035
$255.00Jul 31$0.45$1.35$0.90--$0.90–$1.60$0.451
$250.00Jul 17$0.00$0.10$0.05--$0.05–$0.05—--105
$250.00Aug 21$0.85$2.20$1.53--$1.53–$1.53—$0.8582
$250.00Sep 18$1.90$2.95$2.42--$2.42–$2.42—$1.903
$250.00Nov 20$4.70$6.50$5.60--$5.60–$5.60—$4.7051

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 530
Total Puts 440
Put/Call Ratio 0.83
Net Difference 90

Prior's Put/Call Breakdown

Total Calls 573
Total Puts 307
Put/Call Ratio 0.54
Net Difference 266

Prior 7-Day Put/Call Summary

Total Calls 2,827
Total Puts 1,313
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