Tour v325
LHX
L3HARRIS TECHNOLOGIE
$288.89 -0.65%
(7/10 18:02) ◀
|
Monday, July 13, 2026 (3:05pm)
January 2026
|
▶ (7/13 18:02)
◀ 7/13 15:07 ▶

Option Volume

Detail
ℹ
Current (07/13 3:05pm) 410
Calls: 341 (83%)
Puts: 69 (17%)
Prior (07/10) 970
Calls: 530 (55%)
Puts: 440 (45%)
Current vs Prior -57.73%
Calls: -35.66% (Calls)
Puts: -84.32% (Puts)
Prior 7-Day Total 4,527
Calls: 3,074 (68%)
Puts: 1,453 (32%)
Prior 7-Day Average 646
Calls: 439 (68%)
Puts: 207 (32%)
Current vs Prior 7-Day Avg -36.60%
Calls: -22.35%
Puts: -66.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 3:05pm) $200.2K
Calls: $146.7K (73%)
Puts: $53.5K (27%)
Prior (07/10) $492.8K
Calls: $316.1K (64%)
Puts: $176.8K (36%)
Current vs Prior -59.39%
Calls: -53.60%
Puts: -69.73%
Prior 7-Day Total $2.98M
Calls: $2.10M (71%)
Puts: $876.1K (29%)
Prior 7-Day Average $425.6K
Calls: $300.4K (71%)
Puts: $125.2K (29%)
Current vs Prior 7-Day Avg -52.97%
Calls: -51.19%
Puts: -57.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:05pm) 0.20
Prior (07/10) 0.83
Current vs Prior -75.63%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -62.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13 3:05pm) 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 111,886
Calls: 76,383 (68%)
Puts: 35,503 (32%)
Prior 7-Day Average 15,983
Calls: 10,911 (68%)
Puts: 5,071 (32%)
Current vs Prior 7-Day Avg +9.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.03% | 4.43%3.03% | 9.76%
Prior 2.38% | 4.05%4.05% | 10.19%
Current vs Prior +27.37% | +9.43%-25.20% | -4.22%
Prior 7-Day Avg 2.46% | 4.13%4.09% | 10.30%
Current vs 7-Day Avg +23.14% | +7.28%-25.97% | -5.25%
Prior 7-Day Eod 2.38% | 4.05%3.35% | 9.94%
Current vs 7-Day Eod +27.37% | +9.43%-9.67% | -1.79%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.50% | 15.80%
Calls: 15.73% | 11.94%
Puts: 23.26% | 19.67%
Prior 25.38% | 16.91%
Calls: 22.22% | 17.89%
Puts: 28.53% | 15.93%
Current vs Prior -23.17% | -6.56%
Prior 7-Day Avg 26.32% | 18.72%
Calls: 31.43% | 18.65%
Puts: 21.21% | 18.79%
Current vs 7-Day Avg -25.92% | -15.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($146.7K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (341 calls vs 69 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.8%, best 5.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2140.3043.50$41.907.6%30.925
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2149.4052.30$50.855.7%--0.9316
$330.00Aug 2139.8042.90$41.357.5%--0.8936
$320.00Jul 1729.3031.90$30.608.5%--0.9518
$320.00Aug 2130.6033.80$32.209.9%--0.8322

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 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2140.3043.50$41.907.6%30.925
$270.00Aug 2123.1026.40$24.7513.3%--0.7810
$280.00Jul 2410.4013.40$11.9025.2%--0.7430
$282.50Jul 249.1010.10$9.6010.4%300.69--
$285.00Jul 175.706.40$6.0511.6%--0.6730
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1729.3031.90$30.608.5%--0.9518
$340.00Aug 2149.4052.30$50.855.7%--0.9316
$310.00Jul 1719.9022.50$21.2012.3%--0.9037
$302.50Jul 1712.0015.00$13.5022.2%--0.8912
$330.00Aug 2139.8042.90$41.357.5%--0.8936

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 307, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 311.152.00$1.5853.8%770.148
$312.50Jul 240.201.65$0.93155.9%760.1177
$282.50Jul 249.1010.10$9.6010.4%300.69--
$310.00Aug 213.405.00$4.2038.1%160.26282
$300.00Aug 216.907.70$7.3011.0%100.38166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 170.801.05$0.9326.9%110.1729
$287.50Jul 172.603.20$2.9020.7%110.4390
$270.00Jul 170.100.75$0.43151.2%70.0743
$275.00Jul 170.251.10$0.68125.0%30.11--
$277.50Jul 170.550.75$0.6530.8%30.1367

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 54.1%, max 170.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2173.3%31.2%135.1%--354
$320.00Jul 17Aug 2159.4%30.9%92.2%11452
$315.00Jul 17Aug 760.2%32.8%83.9%--115
$310.00Jul 17Aug 2150.5%30.1%67.9%16619
$330.00Jul 17Aug 2153.2%32.1%66.0%2486
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2198.3%36.4%170.4%--33
$260.00Jul 17Aug 2167.5%30.7%119.8%269
$320.00Jul 17Aug 2159.4%30.9%92.2%--40
$310.00Jul 17Aug 2150.5%30.1%67.9%1114
$250.00Jul 17Aug 2153.5%34.2%56.4%--187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 32.33, avg 6.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 17$0.35$9.65$0.3527.57$320.35
$320.00$330.00Jul 24$0.42$9.58$0.4222.81$320.42
$300.00$302.50Jul 17$0.16$2.34$0.1614.62$300.16
$330.00$340.00Aug 21$0.85$9.15$0.8510.76$330.85
$315.00$320.00Jul 31$0.45$4.55$0.4510.11$315.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Jul 17$0.15$4.85$0.1532.33$264.85
$275.00$270.00Jul 17$0.25$4.75$0.2519.00$274.75
$260.00$250.00Jul 17$0.57$9.43$0.5716.54$259.43
$250.00$240.00Aug 21$0.57$9.43$0.5716.54$249.43
$260.00$250.00Aug 21$0.68$9.32$0.6813.71$259.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 19.00, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$282.50Jul 24$2.30$2.30$0.2011.50$282.30
$250.00$270.00Aug 21$17.15$17.15$2.856.02$267.15
$270.00$280.00Aug 21$7.70$7.70$2.303.35$277.70
$285.00$287.50Jul 17$1.60$1.60$0.901.78$286.60
$282.50$290.00Jul 24$4.25$4.25$3.251.31$286.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Aug 21$9.50$9.50$0.5019.00$330.50
$320.00$310.00Jul 17$9.40$9.40$0.6015.67$310.60
$330.00$320.00Aug 21$9.15$9.15$0.8510.76$320.85
$320.00$310.00Aug 21$8.50$8.50$1.505.67$311.50
$300.00$297.50Jul 17$2.00$2.00$0.504.00$298.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.88, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$312.50Jul 17Jul 24$0.1856.1%35.8%
$330.00Jul 17Jul 24$0.8053.2%51.6%
$315.00Jul 17Jul 31$0.8360.2%35.1%
$320.00Jul 17Jul 24$0.8759.4%47.2%
$340.00Jul 17Jul 31$0.9373.3%49.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$0.3898.3%36.4%
$275.00Jul 17Jul 24$0.7539.3%30.6%
$270.00Jul 17Jul 31$1.1544.1%30.4%
$250.00Jul 17Aug 21$1.3253.5%34.2%
$260.00Jul 17Aug 21$1.4367.5%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 2.54% of stock, avg 7.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.50Jul 17$4.45$2.90$7.35$280.15$294.852.54%
$290.00Jul 17$3.23$4.30$7.53$282.47$297.532.61%
$285.00Jul 17$6.05$2.00$8.05$276.95$293.052.79%
$295.00Jul 17$1.45$7.70$9.15$285.85$304.153.17%
$297.50Jul 17$1.05$9.00$10.05$287.45$307.553.48%
$290.00Jul 24$5.35$6.10$11.45$278.55$301.453.96%
$300.00Jul 17$0.73$11.00$11.73$288.27$311.734.06%
$282.50Jul 24$9.60$2.97$12.57$269.93$295.074.35%
$302.50Jul 17$0.57$13.50$14.07$288.43$316.574.87%
$280.00Jul 24$11.90$2.38$14.28$265.72$294.284.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.48% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$277.50Jul 17$0.73$0.65$1.38$276.12$301.38
$300.00$280.00Jul 17$0.73$0.93$1.66$278.34$301.66
$297.50$277.50Jul 17$1.05$0.65$1.70$275.80$299.20
$297.50$280.00Jul 17$1.05$0.93$1.98$278.02$299.48
$300.00$282.50Jul 17$0.73$1.27$2.00$280.50$302.00
$295.00$277.50Jul 17$1.45$0.65$2.10$275.40$297.10
$340.00$250.00Aug 21$0.78$1.35$2.13$247.87$342.13
$297.50$282.50Jul 17$1.05$1.27$2.32$280.18$299.82
$295.00$280.00Jul 17$1.45$0.93$2.38$277.62$297.38
$312.50$275.00Jul 24$0.93$1.43$2.36$272.64$314.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 14.38, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$9.35$0.6514.38$310.65$339.35
288/290292/295Jul 17$2.10$0.405.25$287.90$294.60
250/260270/280Aug 21$8.38$1.625.17$251.62$278.38
240/250270/280Aug 21$8.27$1.734.78$241.73$278.27
285/288290/292Jul 17$1.98$0.523.81$285.52$291.98
282/285288/290Jul 17$1.95$0.553.55$283.05$289.45
280/282285/288Jul 17$1.94$0.563.46$280.56$286.94
300/310320/330Aug 21$7.65$2.353.26$302.35$327.65
300/310330/340Aug 21$7.55$2.453.08$302.45$337.55
278/280285/288Jul 17$1.88$0.623.03$278.12$286.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 99.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.10$9.9099.00
$295.00$297.50$300.00Jul 17$0.08$2.4230.25
$320.00$330.00$340.00Jul 17$0.45$9.5521.22
$310.00$315.00$320.00Jul 31$0.25$4.7519.00
$287.50$290.00$292.50Jul 17$0.14$2.3616.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.11$9.8989.91
$277.50$280.00$282.50Jul 17$0.06$2.4440.67
$320.00$330.00$340.00Aug 21$0.35$9.6527.57
$310.00$320.00$330.00Aug 21$0.65$9.3514.38
$282.50$285.00$287.50Jul 17$0.17$2.3313.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-1.03, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Jul 31-$1.03$18.97
$250.00$270.001:2Aug 21-$7.60$12.40
$330.00$340.001:2Jul 17-$0.25$9.75
$320.00$330.001:2Jul 24-$0.43$9.57
$320.00$330.001:2Aug 21-$0.68$9.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$0.16$9.84
$250.00$240.001:2Aug 21-$0.21$9.79
$260.00$250.001:2Aug 21-$0.67$9.33
$250.00$240.001:2Jul 17-$0.77$9.23
$280.00$270.001:2Aug 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 3.70%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$10.700.510.4%3.70%4.09%110
$290.00Aug 14$10.100.510.4%3.50%3.88%414
$290.00Jul 31$7.300.490.4%2.53%2.91%--36
$300.00Aug 21$6.900.383.9%2.39%6.23%10166
$290.00Jul 24$4.900.480.4%1.70%2.08%1--
$300.00Aug 7$4.900.343.9%1.70%5.54%--10
$292.50Jul 24$3.800.411.2%1.32%2.56%21
$310.00Aug 21$3.400.267.3%1.18%8.48%16282
$295.00Jul 24$3.000.352.1%1.04%3.15%116
$290.00Jul 17$2.850.460.4%0.99%1.37%--69

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, 195 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 $290.00 01-21 call last traded $49.00 on 07/10 (now $46.50/$49.50) — try a limit near $48.00. Also watch the $260.00 01-21 call last traded $73.30 on 07/02 (now $61.50/$65.50) — try a limit near $63.50; the $260.00 01-15 call last traded $41.95 on 06/22 (now $43.10/$46.00) — try a limit near $43.10. Most tradeable put: the $320.00 01-15 put last traded $41.10 on 07/10 (now $38.60/$40.80) — try a limit near $39.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$4.40$5.20$4.80$4.05 07/10$4.65–$26.65$4.4064
$290.00Jul 31$8.70$10.00$9.35$9.00 07/10$8.95–$28.65$9.0036
$290.00Aug 14$10.50$12.70$11.60$11.90 07/10$11.25–$20.25$11.6010
$290.00Aug 21$12.40$13.70$13.05$21.90 07/06$12.55–$31.55$13.0510
$290.00Sep 18$15.60$17.30$16.45$15.30 07/09$15.35–$33.65$15.6032
$290.00Oct 16$17.50$19.30$18.40$18.40 07/10$18.40–$18.55$18.402
$290.00Nov 20$20.50$23.90$22.20$21.70 07/10$21.80–$39.40$21.706
$290.00Jan 15$25.10$27.30$26.20$26.90 07/10$25.50–$43.20$26.2023
$290.00Feb 19$27.60$31.50$29.55$29.60 06/29$27.75–$37.50$29.5513
$290.00Jan 21$46.50$49.50$48.00$49.00 07/10$45.60–$63.25$48.00109
$292.50Jul 17$3.10$3.80$3.45$3.38 07/10$3.45–$12.45$3.38176
$292.50Jul 24$4.70$6.00$5.35$6.30 07/10$5.35–$14.55$5.35--
$287.50Jul 17$5.80$6.50$6.15$6.55 07/09$6.15–$16.35$6.1535
$295.00Jul 17$2.25$2.85$2.55$2.64 07/10$2.55–$11.10$2.5524
$295.00Jul 24$3.70$4.90$4.30$11.22 07/06$4.30–$23.65$4.3016
$295.00Jul 31$6.30$7.50$6.90$7.20 07/09$6.65–$24.65$6.905
$295.00Aug 7$7.10$9.00$8.05$11.87 07/07$8.05–$15.85$8.051
$285.00Jul 17$6.70$9.30$8.00$6.60 07/10$7.70–$18.75$6.7030
$285.00Jul 24$9.20$10.60$9.90$11.02 06/29$9.60–$31.80$9.901
$297.50Jul 17$1.50$2.15$1.83$2.38 07/09$1.83–$9.30$1.83148
$300.00Jul 17$1.05$1.65$1.35$1.35 07/10$1.35–$17.90$1.35101
$300.00Jul 24$2.15$3.20$2.68$6.03 07/07$2.68–$20.10$2.684
$300.00Jul 31$4.40$5.80$5.10$5.45 07/09$5.00–$21.05$5.107
$300.00Aug 7$5.10$6.90$6.00$9.01 07/07$5.85–$12.60$6.0010
$300.00Aug 14$5.90$8.80$7.35$14.80 07/06$6.85–$14.05$7.351
$300.00Aug 21$7.80$9.10$8.45$7.90 07/10$8.05–$24.35$7.90132
$300.00Sep 18$10.60$12.20$11.40$11.00 07/10$10.90–$27.00$11.0049
$300.00Nov 20$16.50$18.20$17.35$17.40 07/10$17.10–$33.00$17.3550
$300.00Jan 15$20.30$23.70$22.00$21.60 07/10$21.05–$37.15$21.60543
$300.00Feb 19$23.00$26.20$24.60$28.73 06/24$23.85–$32.35$24.601
$300.00Jan 21$41.20$45.00$43.10$46.75 07/07$41.00–$58.00$43.1086
$280.00Jul 17$10.10$12.70$11.40$11.17 07/10$11.40–$35.60$11.17--
$280.00Jul 24$12.30$14.60$13.45$12.60 07/10$12.75–$36.20$12.60--
$280.00Aug 21$17.60$19.70$18.65$26.00 06/18$17.95–$39.50$18.655
$280.00Nov 20$26.30$29.30$27.80$37.00 07/02$26.70–$46.20$27.804
$280.00Jan 15$30.30$34.30$32.30$37.25 07/07$30.25–$49.80$32.30241
$280.00Feb 19$33.00$36.90$34.95$42.90 07/06$32.85–$43.50$34.9513
$280.00Jan 21$50.50$54.50$52.50$52.00 07/10$50.25–$69.00$52.0020
$302.50Jul 17$0.70$1.20$0.95$0.80 07/10$0.95–$6.40$0.807
$302.50Jul 24$1.55$2.60$2.08$7.38 07/06$2.08–$8.20$2.081
$305.00Jul 17$0.45$1.00$0.73$0.70 07/10$0.73–$5.10$0.70273
$305.00Jul 24$1.25$1.90$1.58$3.35 06/29$1.58–$16.75$1.589
$305.00Jul 31$2.95$4.30$3.63$8.00 07/02$3.63–$18.00$3.631
$305.00Aug 7$3.70$5.30$4.50$10.00 07/02$4.50–$10.35$4.504
$275.00Jul 17$14.80$17.40$16.10$16.46 07/10$15.80–$27.65$16.10--
$275.00Aug 7$18.60$22.70$20.65$24.10 06/25$19.90–$30.40$20.65--
$307.50Jul 17$0.00$2.95$1.48$1.60 07/07$0.75–$4.15$1.4816
$272.50Jul 17$17.20$20.10$18.65$20.50 06/30$17.95–$30.05$18.652
$310.00Jul 17$0.00$1.35$0.68$0.25 07/09$0.53–$11.80$0.25337
$310.00Jul 24$0.65$1.40$1.02$1.00 07/10$1.02–$13.80$1.008
$310.00Jul 31$2.00$3.20$2.60$4.50 07/01$2.58–$14.95$2.605
$310.00Aug 7$2.70$3.90$3.30$3.28 07/10$3.30–$8.00$3.28--
$310.00Aug 21$4.60$5.30$4.95$5.00 07/10$4.85–$18.35$4.95282
$310.00Sep 18$7.00$8.50$7.75$7.86 07/10$7.40–$20.45$7.75221
$310.00Oct 16$8.80$10.70$9.75$10.22 07/10$9.75–$9.95$9.75--
$310.00Nov 20$12.60$14.30$13.45$13.82 07/10$13.45–$27.70$13.45174
$310.00Jan 15$16.30$19.70$18.00$20.50 07/08$17.45–$31.70$18.0080
$310.00Jan 21$37.00$40.50$38.75$42.25 07/07$37.25–$52.75$38.7551
$270.00Jul 31$21.90$24.90$23.40$22.94 07/10$22.05–$45.70$22.94--
$270.00Aug 21$24.80$27.60$26.20$30.70 07/01$24.60–$48.05$26.2010
$270.00Sep 18$27.00$29.40$28.20$27.50 07/10$26.75–$49.55$27.501
$270.00Nov 20$32.70$36.00$34.35$49.60 06/04$32.60–$53.80$34.3516
$270.00Jan 15$36.40$39.50$37.95$38.64 06/30$36.05–$57.10$37.9522
$270.00Feb 19$39.00$43.00$41.00$42.50 07/08$38.25–$50.10$41.009
$270.00Jan 21$56.00$59.50$57.75--$55.25–$74.75$56.0020
$312.50Jul 17$0.00$2.90$1.45$2.60 07/06$0.40–$2.63$1.4517
$312.50Jul 24$0.20$3.30$1.75$1.60 07/08$1.55–$4.45$1.6077
$315.00Jul 17$0.00$2.85$1.43$0.23 07/08$0.33–$2.15$0.2319
$315.00Jul 24$0.00$3.20$1.60$3.90 07/02$1.22–$11.20$1.604
$315.00Jul 31$0.75$2.95$1.85$2.75 06/30$1.85–$12.35$1.858
$315.00Aug 7$1.10$3.10$2.10$2.87 07/09$2.10–$6.55$2.1096
$317.50Jul 17$0.00$2.85$1.43$0.60 07/07$0.55–$1.80$0.6082
$320.00Jul 17$0.00$2.80$1.40$0.20 07/08$0.38–$7.00$0.20335
$320.00Jul 24$0.00$3.00$1.50$2.10 07/06$0.80–$8.80$1.5014
$320.00Jul 31$0.20$1.95$1.08$2.83 07/01$1.08–$10.20$1.085
$320.00Aug 14$1.55$4.10$2.83$3.10 07/09$2.42–$5.80$2.832
$320.00Aug 21$2.00$3.30$2.65$3.00 07/10$2.65–$13.20$2.65117
$320.00Sep 18$4.40$5.90$5.15$4.57 07/10$4.85–$15.65$4.5773
$320.00Oct 16$6.90$7.80$7.35$7.17 07/10$7.05–$7.35$7.17--
$320.00Nov 20$8.50$11.50$10.00$11.62 07/08$10.00–$22.70$10.0053
$320.00Jan 15$12.80$16.50$14.65$14.00 06/22$14.15–$26.70$14.0036
$320.00Feb 19$15.40$18.20$16.80$17.05 07/10$16.50–$23.15$16.802
$320.00Jan 21$33.00$37.50$35.25$43.38 06/10$33.50–$48.00$35.2510
$260.00Aug 21$33.00$36.00$34.50$34.00 06/29$32.10–$57.10$34.003
$260.00Nov 20$39.70$42.50$41.10$55.90 06/04$38.90–$61.95$41.107
$260.00Jan 15$43.10$46.00$44.55$41.95 06/22$42.15–$64.70$43.109
$260.00Feb 19$45.70$49.40$47.55$48.00 07/08$44.55–$57.05$47.5513
$260.00Jan 21$61.50$65.50$63.50$73.30 07/02$60.75–$81.25$63.5014
$322.50Jul 17$0.00$2.75$1.38$0.75 07/09$0.28–$1.50$0.751
$325.00Jul 24$0.00$2.95$1.48$0.95 06/25$0.75–$6.70$0.956
$325.00Jul 31$0.00$3.30$1.65$2.75 07/06$1.13–$8.25$1.652
$325.00Aug 28$2.10$3.40$2.75$3.00 07/10$2.75–$2.83$2.75--
$330.00Jul 17$0.00$2.70$1.35$0.75 06/26$0.15–$3.85$0.75118
$330.00Jul 24$0.00$2.90$1.45$3.00 06/15$0.75–$5.20$1.45150
$330.00Aug 21$1.05$2.25$1.65$1.75 07/10$1.65–$9.45$1.65368
$330.00Sep 18$2.95$4.00$3.48$3.30 07/10$3.08–$11.70$3.3060
$330.00Nov 20$6.40$8.80$7.60$7.90 06/30$7.50–$18.25$7.6041
$330.00Jan 15$9.50$13.20$11.35$11.50 07/09$11.15–$22.55$11.3565
$330.00Feb 19$12.20$15.00$13.60$13.93 07/10$13.55–$19.30$13.60--
$330.00Jan 21$29.00$34.00$31.50$34.00 07/07$29.75–$43.50$31.5013
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Jul 17$3.20$4.10$3.65$4.00 07/10$2.05–$10.75$3.65319
$290.00Jul 24$5.20$5.90$5.55$5.75 07/10$2.95–$12.55$5.555
$290.00Jul 31$7.00$8.50$7.75$8.55 07/10$4.43–$13.25$7.7516
$290.00Aug 7$7.70$9.60$8.65$8.57 07/01$6.00–$12.65$8.571
$290.00Aug 14$9.00$10.80$9.90$10.43 07/09$6.85–$10.65$9.901
$290.00Aug 21$9.50$11.70$10.60$11.46 07/10$6.00–$15.75$10.60225
$290.00Sep 18$11.90$14.60$13.25$11.00 07/07$8.25–$18.40$11.90121
$290.00Nov 20$17.50$20.20$18.85$20.10 07/10$12.60–$23.50$18.8512
$290.00Jan 15$20.40$23.90$22.15$22.90 07/10$15.05–$25.95$22.1564
$290.00Feb 19$22.10$25.10$23.60$23.00 06/18$20.75–$27.25$23.001
$290.00Jan 21$34.00$38.00$36.00$40.56 06/23$27.25–$38.75$36.0014
$292.50Jul 17$4.50$5.40$4.95$6.00 07/09$2.55–$12.20$4.957
$287.50Jul 17$2.25$3.10$2.68$3.45 07/09$1.60–$9.45$2.6890
$287.50Jul 24$4.10$4.90$4.50$3.02 07/07$3.30–$5.35$4.102
$295.00Jul 17$6.00$6.90$6.45$7.56 07/09$3.28–$13.80$6.4517
$295.00Jul 24$7.30$8.60$7.95$6.80 07/07$3.63–$15.45$7.309
$295.00Aug 7$10.30$12.00$11.15$10.97 07/01$7.70–$15.40$10.971
$285.00Jul 17$1.55$2.15$1.85$1.68 07/10$0.98–$7.85$1.68149
$285.00Jul 24$3.00$4.10$3.55$10.10 06/22$2.55–$10.10$3.551
$285.00Jul 31$4.90$6.30$5.60$8.74 06/29$2.55–$10.85$5.60--
$285.00Aug 7$5.60$7.30$6.45$5.90 07/07$4.28–$10.30$5.901
$285.00Aug 28$8.10$11.00$9.55$10.40 07/10$9.55–$9.85$9.55--
$297.50Jul 17$7.90$8.60$8.25$8.60 07/08$4.10–$15.80$8.2515
$282.50Jul 17$1.05$1.55$1.30$1.35 07/10$1.02–$6.95$1.30145
$300.00Jul 17$9.30$11.60$10.45$9.93 07/10$4.15–$17.10$9.9366
$300.00Jul 24$9.60$12.70$11.15$18.88 06/22$5.05–$18.75$11.151
$300.00Jul 31$12.80$14.40$13.60$10.20 07/06$6.15–$19.75$12.804
$300.00Aug 21$14.60$17.10$15.85$16.17 07/09$9.00–$21.55$15.85223
$300.00Sep 18$18.60$20.90$19.75$19.77 07/10$11.40–$24.65$19.7524
$300.00Nov 20$22.50$25.50$24.00$24.60 06/23$16.10–$29.10$24.0042
$300.00Jan 15$26.10$29.00$27.55$29.27 06/26$18.80–$31.50$27.55389
$300.00Feb 19$27.00$30.30$28.65$29.36 06/26$25.05–$33.05$28.652
$300.00Jan 21$39.00$43.50$41.25$39.65 07/01$32.00–$44.25$39.6517
$280.00Jul 17$0.70$1.10$0.90$0.87 07/10$0.55–$6.00$0.8728
$280.00Jul 24$1.85$2.55$2.20$2.28 07/10$1.73–$7.90$2.201
$280.00Aug 7$4.00$5.60$4.80$6.10 06/29$3.00–$7.80$4.8016
$280.00Aug 14$5.20$6.70$5.95$6.35 07/09$3.50–$6.45$5.951
$280.00Aug 21$6.00$7.00$6.50$7.05 07/10$4.10–$10.85$6.50111
$280.00Sep 18$8.20$10.30$9.25$7.40 07/02$5.95–$13.90$8.2034
$280.00Nov 20$13.10$15.00$14.05$14.80 07/01$9.45–$18.50$14.0557
$280.00Jan 15$16.10$19.40$17.75$18.50 07/10$12.10–$20.90$17.75305
$280.00Feb 19$17.70$20.40$19.05$22.00 06/22$16.65–$22.60$19.0512
$280.00Jan 21$29.00$33.50$31.25--$24.00–$33.75$29.0025
$302.50Jul 17$11.00$13.70$12.35$12.70 07/08$6.15–$19.60$12.3512
$277.50Jul 17$0.45$1.00$0.73$0.90 07/09$0.60–$5.20$0.7367
$277.50Jul 24$1.40$2.75$2.08$2.02 07/10$1.50–$2.23$2.02--
$305.00Jul 31$14.70$18.00$16.35$23.75 06/22$8.05–$23.65$16.353
$275.00Jul 24$0.85$2.10$1.48$1.55 07/10$1.15–$6.05$1.48118
$275.00Aug 7$1.55$4.10$2.83$3.90 07/09$1.85–$6.45$2.835
$275.00Aug 28$4.30$7.40$5.85$5.92 07/10$5.85–$6.25$5.85--
$307.50Jul 17$14.90$18.40$16.65$9.40 07/02$9.35–$23.70$14.901
$272.50Jul 17$0.05$2.80$1.42$0.85 07/02$0.25–$2.68$0.853
$310.00Jul 17$17.30$21.00$19.15$18.71 07/08$7.35–$25.95$18.7137
$310.00Jul 24$18.60$21.50$20.05$18.27 06/26$8.60–$26.55$18.605
$310.00Jul 31$19.00$23.00$21.00$20.77 07/08$10.10–$27.05$20.771
$310.00Aug 21$21.70$24.00$22.85$20.30 07/07$13.05–$28.65$21.7077
$310.00Nov 20$28.50$31.70$30.10$32.90 06/29$20.55–$35.30$30.109
$310.00Jan 15$32.00$35.00$33.50$34.50 07/10$23.25–$37.95$33.5033
$310.00Jan 21$44.00$49.00$46.50--$36.15–$49.40$44.0013
$270.00Jul 17$0.20$0.40$0.30$0.50 07/09$0.30–$3.15$0.3043
$270.00Jul 24$0.20$2.70$1.45$1.40 07/09$0.83–$4.60$1.403
$270.00Jul 31$1.65$2.60$2.13$2.50 07/09$1.33–$5.60$2.1319
$270.00Aug 21$3.50$4.20$3.85$3.95 07/10$2.60–$7.30$3.8554
$270.00Sep 18$5.80$7.00$6.40$7.59 06/30$3.60–$10.00$6.40267
$270.00Oct 16$6.80$8.50$7.65$8.30 07/10$7.65–$8.35$7.65--
$270.00Nov 20$10.50$12.00$11.25$8.65 07/07$7.15–$14.10$10.509
$270.00Jan 15$12.60$15.60$14.10$14.20 07/01$9.20–$16.70$14.1061
$270.00Jan 21$24.80$29.50$27.15$28.84 06/22$20.00–$29.25$27.1513
$267.50Jul 17$0.00$2.70$1.35$0.17 07/07$0.20–$1.73$0.171
$315.00Jul 17$22.00$25.90$23.95$22.33 06/23$14.60–$30.45$22.33--
$315.00Jul 31$23.20$27.30$25.25$16.39 06/12$12.50–$31.20$23.202
$265.00Jul 17$0.00$2.65$1.33$0.16 07/07$0.18–$2.20$0.1646
$265.00Jul 24$0.05$3.10$1.58$0.75 07/08$0.45–$2.90$0.752
$265.00Jul 31$1.05$1.90$1.48$1.25 07/01$1.17–$4.20$1.256
$320.00Jul 17$27.00$30.90$28.95$28.65 07/08$12.90–$35.10$28.6518
$320.00Jul 24$27.30$31.00$29.15$35.00 06/22$13.85–$34.85$29.151
$320.00Aug 21$29.60$32.50$31.05$31.00 06/18$17.85–$37.05$31.0022
$320.00Sep 18$31.60$34.90$33.25$33.11 06/24$20.65–$38.85$33.116
$320.00Nov 20$35.20$38.70$36.95$25.55 06/17$25.55–$42.35$35.2012
$320.00Jan 15$38.60$40.80$39.70$41.10 07/10$27.95–$44.35$39.7035
$320.00Jan 21$50.00$54.50$52.25$47.00 06/15$41.50–$55.25$50.0035
$260.00Jul 17$0.00$1.25$0.63$0.15 07/06$0.13–$1.95$0.1510
$260.00Jul 24$0.00$2.95$1.48$0.98 06/29$0.40–$2.10$0.982
$260.00Aug 21$1.95$2.65$2.30$2.50 07/09$1.60–$4.85$2.3059
$260.00Sep 18$2.65$4.60$3.63$4.10 07/10$2.55–$6.90$3.6340
$260.00Oct 16$4.50$6.20$5.35$5.50 07/10$5.35–$5.60$5.352
$260.00Nov 20$7.40$8.90$8.15$8.36 07/10$4.90–$10.75$8.1528
$260.00Jan 15$9.00$12.40$10.70$9.16 07/06$6.70–$13.35$9.1661
$260.00Feb 19$10.50$13.40$11.95$11.50 07/01$10.15–$14.40$11.504
$260.00Jan 21$21.00$25.50$23.25$23.79 07/09$17.50–$25.25$23.2514
$325.00Jul 17$33.30$35.80$34.55$35.80 07/10$23.35–$40.00$34.55--
$255.00Jul 31$0.10$3.10$1.60$0.95 07/09$0.90–$2.40$0.954
$330.00Jul 17$38.30$40.80$39.55$40.77 07/10$19.50–$44.55$39.553
$330.00Aug 21$38.40$41.60$40.00--$24.30–$45.80$38.4036
$330.00Nov 20$42.60$46.30$44.45--$31.00–$49.95$42.602
$330.00Jan 15$45.10$48.70$46.90$40.46 07/02$33.65–$51.95$45.1039
$330.00Jan 21$56.00$61.00$58.50$61.25 06/22$46.50–$61.75$58.5028
$250.00Jul 17$0.00$0.10$0.05$0.11 07/02$0.05–$1.50$0.05105
$250.00Jul 31$0.00$3.00$1.50$0.67 07/09$0.83–$2.40$0.673
$250.00Aug 21$0.65$3.50$2.08$1.19 07/06$0.88–$3.13$1.1982

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 341
Total Puts 69
Put/Call Ratio 0.20
Net Difference 272

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,074
Total Puts 1,453
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All