Tour v333
LHX
L3HARRIS TECHNOLOGIE
$292.62 +1.36%
(7/13 18:02) ◀
|
Tuesday, July 14, 2026 (3:05pm)
January 2026
|
▶ (7/14 18:07)
◀ 7/14 15:09 ▶

Option Volume

Detail
ℹ
Current (07/14 3:05pm) 771
Calls: 482 (63%)
Puts: 289 (37%)
Prior (07/13) 410
Calls: 341 (83%)
Puts: 69 (17%)
Current vs Prior +88.05%
Calls: +41.35% (Calls)
Puts: +318.84% (Puts)
Prior 7-Day Total 4,856
Calls: 3,278 (68%)
Puts: 1,578 (32%)
Prior 7-Day Average 693
Calls: 468 (68%)
Puts: 225 (32%)
Current vs Prior 7-Day Avg +11.14%
Calls: +2.93%
Puts: +28.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:05pm) $444.7K
Calls: $144.7K (33%)
Puts: $300.0K (67%)
Prior (07/13) $200.2K
Calls: $146.7K (73%)
Puts: $53.5K (27%)
Current vs Prior +122.18%
Calls: -1.35%
Puts: +460.68%
Prior 7-Day Total $3.18M
Calls: $2.26M (71%)
Puts: $914.3K (29%)
Prior 7-Day Average $453.8K
Calls: $323.2K (71%)
Puts: $130.6K (29%)
Current vs Prior 7-Day Avg -2.00%
Calls: -55.23%
Puts: +129.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:05pm) 0.60
Prior (07/13) 0.20
Current vs Prior +196.32%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +15.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:05pm) 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 114,560
Calls: 78,473 (68%)
Puts: 36,087 (32%)
Prior 7-Day Average 16,365
Calls: 11,210 (68%)
Puts: 5,155 (32%)
Current vs Prior 7-Day Avg +8.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.69% | 4.17%2.69% | 9.59%
Prior 1.41% | 3.37%3.37% | 9.94%
Current vs Prior +90.96% | +23.69%-20.11% | -3.57%
Prior 7-Day Avg 2.22% | 3.96%3.88% | 10.19%
Current vs 7-Day Avg +21.18% | +5.16%-30.57% | -5.97%
Prior 7-Day Eod 1.41% | 3.37%3.01% | 9.84%
Current vs 7-Day Eod +90.96% | +23.69%-10.64% | -2.56%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.68% | 18.70%
Calls: 25.15% | 25.45%
Puts: 22.22% | 11.94%
Prior 102.01% | 20.36%
Calls: 90.52% | 19.35%
Puts: 113.50% | 21.36%
Current vs Prior -76.79% | -8.15%
Prior 7-Day Avg 36.22% | 15.82%
Calls: 39.77% | 15.70%
Puts: 32.67% | 15.94%
Current vs 7-Day Avg -34.63% | +18.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($300.0K). Massive premium surge with dollar volume up 122% vs prior. Above-average activity with volume up 88% vs prior. Bullish P/C ratio of 0.60.

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 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 3 of results (avg 8.2%, best 7.1%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2146.4049.80$48.107.1%--0.9216
$330.00Aug 2137.0040.10$38.558.0%10.8736
$310.00Aug 2120.2022.20$21.209.4%30.7176

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 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 177.1010.00$8.5533.9%--0.8230
$280.00Jul 2412.6016.00$14.3023.8%--0.8230
$270.00Aug 2125.7028.50$27.1010.3%--0.8110
$282.50Jul 2410.9013.90$12.4024.2%--0.7730
$287.50Jul 176.207.10$6.6513.5%30.7340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2146.4049.80$48.107.1%--0.9216
$310.00Jul 1716.4019.50$17.9517.3%--0.9027
$330.00Aug 2137.0040.10$38.558.0%10.8736
$302.50Jul 179.1011.90$10.5026.7%--0.8612
$320.00Aug 2128.0031.10$29.5510.5%--0.8122

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 680, top 155)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 172.953.80$3.3825.1%1550.51181
$305.00Jul 241.202.05$1.6352.1%1390.209
$302.50Jul 241.752.55$2.1537.2%710.261
$300.00Jul 170.851.25$1.0538.1%170.21102
$290.00Aug 1411.5013.00$12.2512.2%100.5613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 3111.9013.20$12.5510.4%980.624
$290.00Jul 171.802.50$2.1532.6%670.37318
$290.00Jul 243.604.60$4.1024.4%100.4113
$280.00Jul 241.151.80$1.4843.9%80.189
$260.00Aug 211.702.05$1.8818.6%50.1260

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 76.1%, max 407.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 2178.6%31.2%151.5%1354
$350.00Jul 17Aug 2173.4%34.9%110.3%1412
$320.00Jul 17Aug 2160.4%30.1%100.7%11444
$315.00Jul 17Aug 760.8%31.8%91.0%--115
$312.50Jul 17Jul 2457.9%32.8%76.5%--87
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 21179.9%35.4%407.7%--33
$260.00Jul 17Aug 2189.7%32.6%174.8%570
$265.00Jul 17Jul 2478.3%35.2%122.7%148
$250.00Jul 17Aug 2166.7%34.1%95.6%--187
$270.00Jul 17Aug 2151.1%30.4%68.1%6113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 82.33, avg 7.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Jul 17$0.12$9.88$0.1282.33$340.12
$320.00$330.00Jul 17$0.35$9.65$0.3527.57$320.35
$315.00$340.00Jul 31$1.17$23.83$1.1720.37$316.17
$320.00$330.00Jul 24$0.50$9.50$0.5019.00$320.50
$307.50$310.00Jul 17$0.20$2.30$0.2011.50$307.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.50$9.50$0.5019.00$249.50
$275.00$265.00Jul 24$0.55$9.45$0.5517.18$274.45
$260.00$250.00Jul 17$0.72$9.28$0.7212.89$259.28
$282.50$280.00Jul 17$0.19$2.31$0.1912.16$282.31
$260.00$250.00Aug 21$0.88$9.12$0.8810.36$259.12

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 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$287.50Jul 17$1.90$1.90$0.603.17$286.90
$280.00$282.50Jul 24$1.90$1.90$0.603.17$281.90
$287.50$290.00Jul 17$1.80$1.80$0.702.57$289.30
$282.50$292.50Jul 24$6.90$6.90$3.102.23$289.40
$270.00$290.00Aug 21$13.75$13.75$6.252.20$283.75
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$9.00$9.00$1.009.00$321.00
$320.00$310.00Aug 21$8.35$8.35$1.655.06$311.65
$302.50$300.00Jul 17$2.05$2.05$0.454.56$300.45
$310.00$300.00Aug 21$6.50$6.50$3.501.86$303.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.76, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$312.50Jul 17Jul 24$0.0757.9%32.8%
$310.00Jul 17Jul 24$0.2548.3%29.5%
$307.50Jul 17Jul 24$0.3547.1%29.2%
$340.00Jul 17Jul 31$0.6378.6%44.6%
$350.00Jul 17Aug 21$0.8573.4%34.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$0.9766.7%34.1%
$260.00Jul 17Aug 21$1.1389.7%32.6%
$280.00Jul 17Jul 24$1.1534.4%30.0%
$287.50Jul 17Jul 24$1.8831.9%28.3%
$290.00Jul 17Jul 24$1.9531.2%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 2.30% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 17$2.23$4.50$6.73$288.27$301.732.30%
$290.00Jul 17$4.85$2.15$7.00$283.00$297.002.39%
$297.50Jul 17$1.45$5.90$7.35$290.15$304.852.51%
$287.50Jul 17$6.65$1.40$8.05$279.45$295.552.75%
$285.00Jul 17$8.55$0.85$9.40$275.60$294.403.21%
$300.00Jul 17$1.05$8.45$9.50$290.50$309.503.25%
$292.50Jul 24$5.50$5.15$10.65$281.85$303.153.64%
$295.00Jul 24$4.40$6.70$11.10$283.90$306.103.79%
$302.50Jul 17$0.63$10.50$11.13$291.37$313.633.80%
$280.00Jul 24$14.30$1.48$15.78$264.22$295.785.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.39% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$282.50Jul 17$0.63$0.52$1.15$281.35$303.65
$307.50$282.50Jul 17$0.80$0.52$1.32$281.18$308.82
$302.50$285.00Jul 17$0.63$0.85$1.48$283.52$303.98
$300.00$282.50Jul 17$1.05$0.52$1.57$280.93$301.57
$307.50$285.00Jul 17$0.80$0.85$1.65$283.35$309.15
$300.00$285.00Jul 17$1.05$0.85$1.90$283.10$301.90
$297.50$282.50Jul 17$1.45$0.52$1.97$280.53$299.47
$340.00$250.00Aug 21$0.98$1.00$1.98$248.02$341.98
$302.50$287.50Jul 17$0.63$1.40$2.03$285.47$304.53
$307.50$287.50Jul 17$0.80$1.40$2.20$285.30$309.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 19.83, avg credit $2.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
292/295298/300Jul 24$2.38$0.1219.83$292.62$299.88
310/320330/340Aug 21$9.15$0.8510.76$310.85$339.15
300/302308/310Jul 17$2.25$0.259.00$300.25$309.75
282/285288/290Jul 17$2.13$0.375.76$282.87$289.63
280/282285/288Jul 17$2.09$0.415.10$280.41$287.09
292/295302/305Jul 24$2.07$0.434.81$292.93$304.57
292/295300/302Jul 24$2.05$0.454.56$292.95$302.05
292/295305/308Jul 24$2.03$0.474.32$292.97$307.03
285/288290/292Jul 17$2.02$0.484.21$285.48$292.02
280/282288/290Jul 17$1.99$0.513.90$280.51$289.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 27.57, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.35$9.6527.57
$295.00$297.50$300.00Jul 24$0.09$2.4126.78
$285.00$287.50$290.00Jul 17$0.10$2.4024.00
$320.00$330.00$340.00Jul 17$0.47$9.5320.28
$312.50$315.00$317.50Jul 17$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.38$9.6225.32
$250.00$260.00$270.00Aug 21$0.39$9.6124.64
$320.00$330.00$340.00Aug 21$0.55$9.4517.18
$277.50$280.00$282.50Jul 17$0.14$2.3616.86
$280.00$282.50$285.00Jul 17$0.14$2.3616.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $--, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$0.18$9.82
$330.00$340.001:2Jul 17-$0.27$9.73
$320.00$330.001:2Aug 21-$0.63$9.37
$340.00$350.001:2Aug 21-$0.78$9.22
$310.00$320.001:2Aug 21-$0.91$9.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21$0.00$10.00
$260.00$250.001:2Aug 21-$0.12$9.88
$270.00$260.001:2Aug 21-$0.61$9.39
$280.00$270.001:2Aug 21-$0.70$9.30
$300.00$290.001:2Jul 31-$1.05$8.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.80%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$8.200.432.5%2.80%5.32%3173
$295.00Aug 7$7.900.480.8%2.70%3.51%11
$297.50Jul 31$5.600.421.7%1.91%3.58%8--
$300.00Aug 7$5.600.402.5%1.91%4.44%--10
$310.00Aug 21$4.100.295.9%1.40%7.34%2282
$295.00Jul 24$3.600.440.8%1.23%2.04%317
$297.50Jul 24$2.950.371.7%1.01%2.68%2--
$320.00Aug 21$2.250.199.4%0.77%10.13%3110
$300.00Jul 24$2.200.312.5%0.75%3.27%34
$325.00Aug 28$1.900.1711.1%0.65%11.71%--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, 185 traded recently)

LHX averages only 729 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $260.00 02-19 call last traded $48.00 on 07/08 (now $44.80/$47.80) — try a limit near $46.30. Also watch the $280.00 01-21 call last traded $52.00 on 07/10 (now $50.50/$54.00) — try a limit near $52.00; the $260.00 01-15 call last traded $41.95 on 06/22 (now $42.20/$45.30) — try a limit near $42.20. Most tradeable put: the $320.00 11-20 put last traded $25.55 on 06/17 (now $36.50/$39.20) — try a limit near $36.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$287.50Jul 17$4.00$4.60$4.30$6.55 07/09$4.30–$16.35$4.3035
$290.00Jul 17$2.75$3.60$3.18$4.05 07/10$3.18–$26.65$3.1869
$290.00Jul 31$7.70$8.40$8.05$9.00 07/10$8.05–$28.65$8.0536
$290.00Aug 14$10.10$11.50$10.80$11.90 07/10$10.80–$20.25$10.8014
$290.00Aug 21$10.70$12.50$11.60$21.90 07/06$11.60–$31.55$11.6010
$290.00Sep 18$13.80$15.70$14.75$15.30 07/09$14.75–$33.65$14.7532
$290.00Oct 16$16.70$18.10$17.40$18.40 07/10$17.40–$18.55$17.4012
$290.00Nov 20$20.40$23.30$21.85$21.70 07/10$21.80–$39.40$21.707
$290.00Jan 15$24.90$27.40$26.15$26.90 07/10$25.50–$43.20$26.1523
$290.00Feb 19$27.10$30.60$28.85$29.60 06/29$27.75–$37.50$28.8513
$290.00Jan 21$44.50$49.00$46.75$49.00 07/10$45.60–$63.25$46.75109
$285.00Jul 17$5.60$6.40$6.00$6.60 07/10$6.00–$18.75$6.0030
$285.00Jul 24$7.30$8.50$7.90$11.02 06/29$7.90–$31.80$7.901
$292.50Jul 17$1.95$2.35$2.15$3.38 07/10$2.15–$12.45$2.15176
$292.50Jul 24$3.80$4.70$4.25$6.30 07/10$4.25–$14.55$4.251
$295.00Jul 17$1.20$1.60$1.40$2.64 07/10$1.40–$11.10$1.4026
$295.00Jul 24$3.00$3.60$3.30$11.22 07/06$3.30–$23.65$3.3016
$295.00Jul 31$4.80$7.00$5.90$7.20 07/09$5.90–$24.65$5.905
$295.00Aug 7$6.50$7.70$7.10$11.87 07/07$7.10–$15.85$7.101
$280.00Jul 17$9.00$11.90$10.45$11.17 07/10$10.45–$35.60$10.451
$280.00Jul 24$10.70$13.30$12.00$12.60 07/10$12.00–$36.20$12.0030
$280.00Aug 21$16.50$18.10$17.30$26.00 06/18$17.30–$39.50$17.305
$280.00Nov 20$25.60$28.50$27.05$37.00 07/02$26.70–$46.20$27.054
$280.00Jan 15$29.60$32.70$31.15$37.25 07/07$30.25–$49.80$31.15241
$280.00Feb 19$31.80$35.80$33.80$42.90 07/06$32.85–$43.50$33.8013
$280.00Jan 21$50.50$54.00$52.25$52.00 07/10$50.25–$69.00$52.0021
$297.50Jul 17$0.80$1.30$1.05$2.38 07/09$1.05–$9.30$1.05148
$300.00Jul 17$0.50$0.95$0.73$1.35 07/10$0.73–$17.90$0.73101
$300.00Jul 24$1.60$2.40$2.00$6.03 07/07$2.00–$20.10$2.004
$300.00Jul 31$3.60$4.60$4.10$5.45 07/09$4.10–$21.05$4.107
$300.00Aug 7$4.70$5.80$5.25$9.01 07/07$5.25–$12.60$5.2510
$300.00Aug 14$5.30$7.40$6.35$14.80 07/06$6.35–$14.05$6.351
$300.00Aug 21$6.60$8.20$7.40$7.90 07/10$7.40–$24.35$7.40166
$300.00Sep 18$9.50$11.30$10.40$11.00 07/10$10.40–$27.00$10.4050
$300.00Nov 20$15.90$17.70$16.80$17.40 07/10$16.80–$33.00$16.8051
$300.00Jan 15$20.40$22.50$21.45$21.60 07/10$21.05–$37.15$21.45550
$300.00Feb 19$23.10$25.30$24.20$28.73 06/24$23.85–$32.35$24.201
$300.00Jan 21$41.00$44.50$42.75$46.75 07/07$41.00–$58.00$42.7586
$275.00Jul 17$13.80$16.30$15.05$16.46 07/10$15.05–$27.65$15.051
$275.00Aug 7$18.10$20.80$19.45$24.10 06/25$19.45–$30.40$19.45--
$302.50Jul 17$0.30$0.85$0.57$0.80 07/10$0.57–$6.40$0.5717
$302.50Jul 24$1.10$1.90$1.50$7.38 07/06$1.50–$8.20$1.501
$272.50Jul 17$15.90$18.70$17.30$20.50 06/30$17.30–$30.05$17.302
$305.00Jul 17$0.00$0.55$0.28$0.70 07/10$0.28–$5.10$0.28274
$305.00Jul 24$0.80$1.50$1.15$3.35 06/29$1.15–$16.75$1.159
$305.00Jul 31$1.80$3.60$2.70$8.00 07/02$2.70–$18.00$2.701
$305.00Aug 7$3.10$4.50$3.80$10.00 07/02$3.80–$10.35$3.804
$270.00Jul 31$20.80$23.60$22.20$22.94 07/10$22.05–$45.70$22.202
$270.00Aug 21$23.10$26.20$24.65$30.70 07/01$24.60–$48.05$24.6510
$270.00Sep 18$26.10$28.40$27.25$27.50 07/10$26.75–$49.55$27.251
$270.00Nov 20$31.50$34.80$33.15$49.60 06/04$32.60–$53.80$33.1516
$270.00Jan 15$36.10$39.00$37.55$38.64 06/30$36.05–$57.10$37.5522
$270.00Feb 19$38.10$41.30$39.70$42.50 07/08$38.25–$50.10$39.709
$270.00Jan 21$55.00$59.00$57.00--$55.25–$74.75$55.0020
$307.50Jul 17$0.05$1.50$0.78$1.60 07/07$0.75–$4.15$0.7816
$310.00Jul 17$0.00$1.35$0.68$0.25 07/09$0.53–$11.80$0.25337
$310.00Jul 24$0.45$0.85$0.65$1.00 07/10$0.65–$13.80$0.6511
$310.00Jul 31$1.70$2.80$2.25$4.50 07/01$2.25–$14.95$2.255
$310.00Aug 7$2.50$3.30$2.90$3.28 07/10$2.90–$8.00$2.903
$310.00Aug 21$3.40$5.00$4.20$5.00 07/10$4.20–$18.35$4.20282
$310.00Sep 18$6.30$7.90$7.10$7.86 07/10$7.10–$20.45$7.10222
$310.00Oct 16$8.80$10.10$9.45$10.22 07/10$9.45–$9.95$9.457
$310.00Nov 20$12.10$13.90$13.00$13.82 07/10$13.00–$27.70$13.00174
$310.00Jan 15$16.10$19.30$17.70$20.50 07/08$17.45–$31.70$17.7080
$310.00Jan 21$37.00$40.50$38.75$42.25 07/07$37.25–$52.75$38.7551
$310.00Aug 28$4.40$6.10$5.25--$5.25–$5.25—$4.401
$312.50Jul 17$0.00$1.50$0.75$2.60 07/06$0.40–$2.63$0.7517
$312.50Jul 24$0.20$1.65$0.93$1.60 07/08$0.93–$4.45$0.9377
$315.00Jul 17$0.00$1.50$0.75$0.23 07/08$0.33–$2.15$0.2319
$315.00Jul 24$0.00$2.85$1.43$3.90 07/02$1.22–$11.20$1.434
$315.00Jul 31$0.65$2.00$1.33$2.75 06/30$1.33–$12.35$1.338
$315.00Aug 7$1.50$2.75$2.13$2.87 07/09$2.10–$6.55$2.1396
$260.00Aug 21$31.70$34.40$33.05$34.00 06/29$32.10–$57.10$33.053
$260.00Nov 20$38.50$41.60$40.05$55.90 06/04$38.90–$61.95$40.057
$260.00Jan 15$42.20$45.30$43.75$41.95 06/22$42.15–$64.70$42.209
$260.00Feb 19$44.80$47.80$46.30$48.00 07/08$44.55–$57.05$46.3013
$260.00Jan 21$60.50$65.00$62.75$73.30 07/02$60.75–$81.25$62.7514
$317.50Jul 17$0.00$1.50$0.75$0.60 07/07$0.55–$1.80$0.6082
$320.00Jul 17$0.00$0.80$0.40$0.20 07/08$0.38–$7.00$0.20335
$320.00Jul 24$0.00$2.55$1.27$2.10 07/06$0.80–$8.80$1.2714
$320.00Jul 31$0.70$1.55$1.13$2.83 07/01$1.08–$10.20$1.135
$320.00Aug 14$0.45$3.80$2.13$3.10 07/09$2.13–$5.80$2.132
$320.00Aug 21$2.25$3.10$2.68$3.00 07/10$2.65–$13.20$2.68117
$320.00Sep 18$3.50$5.40$4.45$4.57 07/10$4.45–$15.65$4.4577
$320.00Oct 16$6.00$7.40$6.70$7.17 07/10$6.70–$7.35$6.706
$320.00Nov 20$8.90$11.10$10.00$11.62 07/08$10.00–$22.70$10.0053
$320.00Jan 15$12.40$15.90$14.15$14.00 06/22$14.15–$26.70$14.0036
$320.00Feb 19$15.60$17.80$16.70$17.05 07/10$16.50–$23.15$16.703
$320.00Jan 21$32.50$36.50$34.50$43.38 06/10$33.50–$48.00$34.5010
$320.00Aug 28$2.45$3.90$3.18--$3.18–$3.18—$2.451
$322.50Jul 17$0.00$1.50$0.75$0.75 07/09$0.28–$1.50$0.751
$325.00Jul 24$0.00$2.50$1.25$0.95 06/25$0.75–$6.70$0.956
$325.00Jul 31$0.00$1.65$0.83$2.75 07/06$0.83–$8.25$0.832
$325.00Aug 28$1.65$3.20$2.42$3.00 07/10$2.42–$2.83$2.421
$250.00Aug 21$40.30$43.40$41.85--$41.85–$41.85—$40.305
$250.00Nov 20$46.10$49.10$47.60--$47.60–$47.60—$46.1011
$250.00Jan 15$49.20$52.50$50.85--$50.85–$50.85—$49.2034
$250.00Feb 19$51.30$54.70$53.00--$53.00–$53.00—$51.3018
$250.00Jan 21$66.50$71.00$68.75--$68.75–$68.75—$66.5019
$330.00Jul 17$0.00$0.10$0.05$0.75 06/26$0.05–$3.85$0.05118
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$287.50Jul 17$2.65$4.00$3.33$3.45 07/09$1.60–$9.45$3.3390
$287.50Jul 24$4.30$5.60$4.95$3.02 07/07$3.30–$5.35$4.302
$290.00Jul 17$4.00$4.80$4.40$4.00 07/10$2.05–$10.75$4.00318
$290.00Jul 24$5.50$6.80$6.15$5.75 07/10$2.95–$12.55$5.7513
$290.00Jul 31$8.00$8.90$8.45$8.55 07/10$4.43–$13.25$8.4516
$290.00Aug 7$8.90$10.70$9.80$8.57 07/01$6.00–$12.65$8.901
$290.00Aug 14$9.60$11.40$10.50$10.43 07/09$6.85–$10.65$10.431
$290.00Aug 21$10.20$12.00$11.10$11.46 07/10$6.00–$15.75$11.10226
$290.00Sep 18$12.70$15.30$14.00$11.00 07/07$8.25–$18.40$12.70121
$290.00Nov 20$18.00$20.90$19.45$20.10 07/10$12.60–$23.50$19.4517
$290.00Jan 15$21.00$23.60$22.30$22.90 07/10$15.05–$25.95$22.3064
$290.00Feb 19$22.50$26.00$24.25$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
$285.00Jul 17$1.75$2.65$2.20$1.68 07/10$0.98–$7.85$1.75271
$285.00Jul 24$3.30$4.50$3.90$10.10 06/22$2.55–$10.10$3.901
$285.00Jul 31$5.60$6.90$6.25$8.74 06/29$2.55–$10.85$6.25--
$285.00Aug 7$6.50$8.40$7.45$5.90 07/07$4.28–$10.30$6.501
$285.00Aug 28$8.50$10.40$9.45$10.40 07/10$9.45–$9.85$9.451
$292.50Jul 17$5.50$6.20$5.85$6.00 07/09$2.55–$12.20$5.857
$282.50Jul 17$1.10$1.65$1.38$1.35 07/10$1.02–$6.95$1.35156
$295.00Jul 17$6.90$8.80$7.85$7.56 07/09$3.28–$13.80$7.5617
$295.00Jul 24$8.60$9.80$9.20$6.80 07/07$3.63–$15.45$8.609
$295.00Aug 7$11.80$13.60$12.70$10.97 07/01$7.70–$15.40$11.801
$280.00Jul 17$0.45$1.05$0.75$0.87 07/10$0.55–$6.00$0.7529
$280.00Jul 24$1.90$2.65$2.28$2.28 07/10$1.73–$7.90$2.288
$280.00Aug 7$4.70$5.90$5.30$6.10 06/29$3.00–$7.80$5.3016
$280.00Aug 14$5.30$7.00$6.15$6.35 07/09$3.50–$6.45$6.151
$280.00Aug 21$6.20$7.70$6.95$7.05 07/10$4.10–$10.85$6.95110
$280.00Sep 18$9.50$10.90$10.20$7.40 07/02$5.95–$13.90$9.5034
$280.00Nov 20$13.00$16.70$14.85$14.80 07/01$9.45–$18.50$14.8057
$280.00Jan 15$16.10$18.80$17.45$18.50 07/10$12.10–$20.90$17.45304
$280.00Feb 19$18.00$21.20$19.60$22.00 06/22$16.65–$22.60$19.6012
$280.00Jan 21$29.50$33.50$31.50--$24.00–$33.75$29.5025
$297.50Jul 17$7.90$10.10$9.00$8.60 07/08$4.10–$15.80$8.6015
$277.50Jul 17$0.45$0.75$0.60$0.90 07/09$0.60–$5.20$0.6067
$277.50Jul 24$1.40$2.10$1.75$2.02 07/10$1.50–$2.23$1.752
$300.00Jul 17$9.70$12.40$11.05$9.93 07/10$4.15–$17.10$9.9375
$300.00Jul 24$11.30$14.10$12.70$18.88 06/22$5.05–$18.75$12.701
$300.00Jul 31$14.00$15.40$14.70$10.20 07/06$6.15–$19.75$14.004
$300.00Aug 21$16.10$18.10$17.10$16.17 07/09$9.00–$21.55$16.17223
$300.00Sep 18$18.80$21.30$20.05$19.77 07/10$11.40–$24.65$19.7724
$300.00Nov 20$23.10$26.40$24.75$24.60 06/23$16.10–$29.10$24.6042
$300.00Jan 15$26.20$29.40$27.80$29.27 06/26$18.80–$31.50$27.80389
$300.00Feb 19$28.00$30.80$29.40$29.36 06/26$25.05–$33.05$29.362
$300.00Jan 21$39.50$43.50$41.50$39.65 07/01$32.00–$44.25$39.6517
$275.00Jul 24$1.10$1.65$1.38$1.55 07/10$1.15–$6.05$1.38120
$275.00Aug 7$3.50$4.90$4.20$3.90 07/09$1.85–$6.45$3.905
$275.00Aug 28$5.00$6.60$5.80$5.92 07/10$5.80–$6.25$5.802
$302.50Jul 17$12.10$15.00$13.55$12.70 07/08$6.15–$19.60$12.7012
$272.50Jul 17$0.00$1.55$0.78$0.85 07/02$0.25–$2.68$0.783
$305.00Jul 31$16.40$20.20$18.30$23.75 06/22$8.05–$23.65$18.303
$270.00Jul 17$0.10$0.70$0.40$0.50 07/09$0.30–$3.15$0.4043
$270.00Jul 24$0.00$1.70$0.85$1.40 07/09$0.83–$4.60$0.853
$270.00Jul 31$0.50$2.85$1.68$2.50 07/09$1.33–$5.60$1.6819
$270.00Aug 21$3.20$4.60$3.90$3.95 07/10$2.60–$7.30$3.9064
$270.00Sep 18$5.70$7.30$6.50$7.59 06/30$3.60–$10.00$6.50267
$270.00Oct 16$6.70$9.20$7.95$8.30 07/10$7.65–$8.35$7.954
$270.00Nov 20$9.30$12.50$10.90$8.65 07/07$7.15–$14.10$9.309
$270.00Jan 15$12.80$15.20$14.00$14.20 07/01$9.20–$16.70$14.0061
$270.00Jan 21$25.00$30.00$27.50$28.84 06/22$20.00–$29.25$27.5013
$307.50Jul 17$16.90$19.50$18.20$9.40 07/02$9.35–$23.70$16.901
$267.50Jul 17$0.00$1.50$0.75$0.17 07/07$0.20–$1.73$0.171
$310.00Jul 17$19.90$22.50$21.20$18.71 07/08$7.35–$25.95$19.9037
$310.00Jul 24$20.00$23.30$21.65$18.27 06/26$8.60–$26.55$20.005
$310.00Jul 31$20.50$23.60$22.05$20.77 07/08$10.10–$27.05$20.771
$310.00Aug 21$22.40$25.30$23.85$20.30 07/07$13.05–$28.65$22.4077
$310.00Nov 20$29.70$32.20$30.95$32.90 06/29$20.55–$35.30$30.959
$310.00Jan 15$32.30$35.00$33.65$34.50 07/10$23.25–$37.95$33.6533
$310.00Jan 21$45.00$48.90$46.95--$36.15–$49.40$45.0013
$265.00Jul 17$0.00$1.50$0.75$0.16 07/07$0.18–$2.20$0.1646
$265.00Jul 24$0.00$3.00$1.50$0.75 07/08$0.45–$2.90$0.752
$265.00Jul 31$1.10$2.30$1.70$1.25 07/01$1.17–$4.20$1.256
$315.00Jul 17$24.40$27.60$26.00$22.33 06/23$14.60–$30.45$24.40--
$315.00Jul 31$25.20$27.80$26.50$16.39 06/12$12.50–$31.20$25.202
$260.00Jul 17$0.00$1.20$0.60$0.15 07/06$0.13–$1.95$0.1510
$260.00Jul 24$0.00$2.50$1.25$0.98 06/29$0.40–$2.10$0.982
$260.00Aug 21$1.65$2.80$2.22$2.50 07/09$1.60–$4.85$2.2259
$260.00Sep 18$3.00$4.60$3.80$4.10 07/10$2.55–$6.90$3.8042
$260.00Oct 16$4.30$6.20$5.25$5.50 07/10$5.25–$5.60$5.25155
$260.00Nov 20$6.30$9.00$7.65$8.36 07/10$4.90–$10.75$7.6519
$260.00Jan 15$8.70$11.70$10.20$9.16 07/06$6.70–$13.35$9.1661
$260.00Feb 19$10.20$13.30$11.75$11.50 07/01$10.15–$14.40$11.504
$260.00Jan 21$21.00$25.00$23.00$23.79 07/09$17.50–$25.25$23.0014
$320.00Jul 17$29.40$31.90$30.65$28.65 07/08$12.90–$35.10$29.4018
$320.00Jul 24$29.40$33.00$31.20$35.00 06/22$13.85–$34.85$31.201
$320.00Aug 21$30.70$33.80$32.25$31.00 06/18$17.85–$37.05$31.0022
$320.00Sep 18$33.10$35.70$34.40$33.11 06/24$20.65–$38.85$33.116
$320.00Nov 20$36.50$39.20$37.85$25.55 06/17$25.55–$42.35$36.5012
$320.00Jan 15$39.40$42.80$41.10$41.10 07/10$27.95–$44.35$41.1035
$320.00Jan 21$51.00$55.00$53.00$47.00 06/15$41.50–$55.25$51.0035
$255.00Jul 31$0.00$3.20$1.60$0.95 07/09$0.90–$2.40$0.954
$325.00Jul 17$34.40$37.30$35.85$35.80 07/10$23.35–$40.00$35.80--
$250.00Jul 17$0.00$0.05$0.03$0.11 07/02$0.03–$1.50$0.03105
$250.00Jul 31$0.00$3.00$1.50$0.67 07/09$0.83–$2.40$0.673
$250.00Aug 21$0.80$1.90$1.35$1.19 07/06$0.88–$3.13$1.1982
$250.00Aug 28$0.05$3.60$1.83--$1.83–$1.83—$0.052
$250.00Sep 18$1.70$2.90$2.30--$2.30–$2.30—$1.704
$250.00Nov 20$4.40$6.30$5.35--$5.35–$5.35—$4.4046
$250.00Jan 15$6.10$9.90$8.00--$8.00–$8.00—$6.1036
$250.00Feb 19$7.30$10.40$8.85--$8.85–$8.85—$7.307

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 482
Total Puts 289
Put/Call Ratio 0.60
Net Difference 193

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,278
Total Puts 1,578
Average Put/Call Ratio 0.52
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