Tour v342
LHX
L3HARRIS TECHNOLOGIE
$284.03 -0.97%
(7/15 18:11) ◀
|
Thursday, July 16, 2026 (3:05pm)
January 2026
|
▶ (7/16 18:03)
◀ 7/16 15:08 ▶

Option Volume

Detail
ℹ
Current (07/16 3:05pm) 244
Calls: 166 (68%)
Puts: 78 (32%)
Prior (07/15) 1,012
Calls: 537 (53%)
Puts: 475 (47%)
Current vs Prior -75.89%
Calls: -69.09% (Calls)
Puts: -83.58% (Puts)
Prior 7-Day Total 5,130
Calls: 3,551 (69%)
Puts: 1,579 (31%)
Prior 7-Day Average 732
Calls: 507 (69%)
Puts: 225 (31%)
Current vs Prior 7-Day Avg -66.71%
Calls: -67.28%
Puts: -65.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 3:05pm) $144.0K
Calls: $106.5K (74%)
Puts: $37.5K (26%)
Prior (07/15) $624.8K
Calls: $448.0K (72%)
Puts: $176.9K (28%)
Current vs Prior -76.95%
Calls: -76.23%
Puts: -78.78%
Prior 7-Day Total $3.15M
Calls: $2.20M (70%)
Puts: $951.9K (30%)
Prior 7-Day Average $450.7K
Calls: $314.7K (70%)
Puts: $136.0K (30%)
Current vs Prior 7-Day Avg -68.04%
Calls: -66.16%
Puts: -72.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:05pm) 0.47
Prior (07/15) 0.88
Current vs Prior -46.88%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +7.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 3:05pm) 18,687
Calls: 12,659 (68%)
Puts: 6,028 (32%)
Prior (07/15) 18,378
Calls: 12,466 (68%)
Puts: 5,912 (32%)
Current vs Prior +1.68%
Prior 7-Day Total 118,905
Calls: 81,385 (68%)
Puts: 37,520 (32%)
Prior 7-Day Average 16,986
Calls: 11,626 (68%)
Puts: 5,360 (32%)
Current vs Prior 7-Day Avg +10.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.40% | 3.80%2.40% | 9.38%
Prior 2.69% | 4.17%2.69% | 9.59%
Current vs Prior -10.70% | -8.80%-10.70% | -2.12%
Prior 7-Day Avg 2.42% | 4.08%3.56% | 10.05%
Current vs 7-Day Avg -0.83% | -6.74%-32.43% | -6.63%
Prior 7-Day Eod 2.69% | 4.17%2.63% | 9.50%
Current vs 7-Day Eod -10.70% | -8.80%-8.65% | -1.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 63.91% | 24.47%
Calls: 61.36% | 15.93%
Puts: 66.45% | 33.01%
Prior 23.68% | 18.70%
Calls: 25.15% | 25.45%
Puts: 22.22% | 11.94%
Current vs Prior +169.89% | +30.86%
Prior 7-Day Avg 37.06% | 16.30%
Calls: 40.13% | 16.09%
Puts: 33.98% | 16.51%
Current vs 7-Day Avg +72.47% | +50.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($106.5K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 76% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (166 calls vs 78 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 8 of results (avg 7.6%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2119.3020.80$20.057.5%--0.7210
$290.00Aug 147.408.00$7.707.8%--0.4312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2145.0047.60$46.305.6%--0.9136
$300.00Aug 2119.1020.40$19.756.6%10.69223
$320.00Aug 2135.3038.10$36.707.6%--0.8722
$340.00Aug 2153.8058.10$55.957.7%--0.9116
$310.00Aug 2126.3028.70$27.508.7%10.8175

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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 716.8019.20$18.0013.3%10.76--
$270.00Aug 2119.3020.80$20.057.5%--0.7210
$275.00Aug 2816.5018.40$17.4510.9%10.66--
$280.00Jul 246.707.70$7.2013.9%--0.6551
$282.50Jul 245.206.10$5.6515.9%--0.5630
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 179.3012.50$10.9029.4%--1.0015
$297.50Jul 1712.3014.90$13.6019.1%--1.0016
$300.00Jul 1714.9017.40$16.1515.5%--1.0073
$310.00Jul 1724.2027.80$26.0013.8%--1.0027
$290.00Jul 174.507.50$6.0050.0%--0.92206

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 117, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 170.651.45$1.0576.2%330.3239
$330.00Aug 210.551.40$0.9886.7%70.08370
$310.00Aug 212.103.40$2.7547.3%60.19283
$300.00Jul 170.000.25$0.13192.3%20.04110
$330.00Jul 170.000.05$0.03166.7%20.01117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 210.801.50$1.1560.9%190.0982
$275.00Jul 241.201.65$1.4231.7%50.21120
$260.00Aug 212.402.95$2.6820.5%40.1756
$235.00Jul 170.000.25$0.13192.3%20.01--
$280.00Jul 170.451.90$1.18122.9%20.2627

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 137.9%, max 372.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 21147.7%31.3%372.0%1331
$340.00Jul 17Aug 21154.6%36.6%322.8%2353
$315.00Jul 17Aug 7132.4%33.6%294.0%--114
$330.00Jul 17Aug 21105.4%32.4%225.3%9487
$312.50Jul 17Jul 24124.5%47.7%160.9%--87
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 21140.4%33.9%313.5%--34
$260.00Jul 17Aug 21126.5%31.3%304.2%466
$265.00Jul 17Aug 14106.2%32.1%231.3%246
$250.00Jul 17Aug 2196.5%31.0%211.2%19187
$270.00Jul 17Aug 2185.5%30.2%183.5%1123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 24.00, avg 4.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$295.00$302.50Jul 24$0.30$7.20$0.3024.00$295.30
$320.00$330.00Aug 21$0.65$9.35$0.6514.38$320.65
$320.00$330.00Jul 17$0.72$9.28$0.7212.89$320.72
$310.00$320.00Aug 21$1.12$8.88$1.127.93$311.12
$297.50$315.00Jul 31$2.07$15.43$2.077.45$299.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.47$9.53$0.4720.28$249.53
$260.00$250.00Jul 17$0.72$9.28$0.7212.89$259.28
$275.00$265.00Jul 24$1.04$8.96$1.048.62$273.96
$280.00$277.50Jul 17$0.33$2.17$0.336.58$279.67
$260.00$250.00Aug 21$1.53$8.47$1.535.54$258.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 65.67, avg 3.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$287.50Jul 17$1.90$1.90$0.603.17$286.90
$270.00$285.00Aug 7$9.40$9.40$5.601.68$279.40
$280.00$282.50Jul 24$1.55$1.55$0.951.63$281.55
$270.00$290.00Aug 21$11.45$11.45$8.551.34$281.45
$282.50$285.00Jul 24$1.40$1.40$1.101.27$283.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Jul 17$9.85$9.85$0.1565.67$300.15
$340.00$330.00Aug 21$9.65$9.65$0.3527.57$330.35
$330.00$320.00Aug 21$9.60$9.60$0.4024.00$320.40
$320.00$310.00Aug 21$9.20$9.20$0.8011.50$310.80
$310.00$300.00Aug 21$7.75$7.75$2.253.44$302.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $1.39, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$315.00Jul 17Jul 31$0.08132.4%36.3%
$312.50Jul 17Jul 24$0.10124.5%47.7%
$320.00Jul 17Jul 24$0.10147.7%56.2%
$305.00Jul 17Jul 24$0.6873.8%39.0%
$330.00Jul 17Jul 24$0.72105.4%65.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$0.60140.4%33.9%
$295.00Jul 17Jul 24$1.1037.6%28.4%
$250.00Jul 17Aug 21$1.1296.5%31.0%
$277.50Jul 17Jul 24$1.1855.3%27.2%
$275.00Jul 17Jul 24$1.2244.4%27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 1.84% of stock, avg 7.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.50Jul 17$1.05$4.18$5.23$282.27$292.731.84%
$285.00Jul 17$2.95$3.00$5.95$279.05$290.952.09%
$290.00Jul 17$0.58$6.00$6.58$283.42$296.582.32%
$280.00Jul 24$7.20$2.63$9.83$270.17$289.833.46%
$295.00Jul 17$0.10$10.90$11.00$284.00$306.003.87%
$295.00Jul 24$1.20$12.00$13.20$281.80$308.204.65%
$297.50Jul 17$0.08$13.60$13.68$283.82$311.184.82%
$290.00Jul 31$5.15$10.40$15.55$274.45$305.555.47%
$300.00Jul 17$0.13$16.15$16.28$283.72$316.285.73%
$270.00Aug 7$18.00$3.38$21.38$248.62$291.387.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.43% of stock, avg 1.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$265.00Jul 24$0.85$0.38$1.23$263.77$311.23
$305.00$265.00Jul 24$0.88$0.38$1.26$263.74$306.26
$302.50$265.00Jul 24$0.90$0.38$1.28$263.72$303.78
$290.00$270.00Jul 17$0.58$0.75$1.33$268.67$291.33
$290.00$265.00Jul 17$0.58$0.75$1.33$263.67$291.33
$290.00$277.50Jul 17$0.58$0.85$1.43$276.07$291.43
$307.50$270.00Jul 17$0.75$0.75$1.50$268.50$309.00
$307.50$265.00Jul 17$0.75$0.75$1.50$263.50$309.00
$312.50$270.00Jul 17$0.75$0.75$1.50$268.50$314.00
$312.50$265.00Jul 17$0.75$0.75$1.50$263.50$314.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 21.73, avg credit $3.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/282285/288Jul 17$2.39$0.1121.73$280.11$287.39
278/280285/288Jul 17$2.23$0.278.26$277.77$287.23
275/278280/282Jul 24$2.16$0.346.35$275.34$282.16
300/310320/330Aug 21$8.40$1.605.25$301.60$328.40
282/285308/310Jul 17$2.03$0.474.32$282.97$309.53
275/278282/285Jul 24$2.01$0.494.10$275.49$284.51
278/280282/285Jul 24$2.00$0.504.00$278.00$284.50
290/300310/320Aug 21$7.67$2.333.29$292.33$317.67
285/288308/310Jul 17$1.88$0.623.03$285.62$309.38
280/290300/310Aug 21$7.45$2.552.92$282.55$307.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$292.50$295.00$297.50Jul 17$0.06$2.4440.67
$287.50$290.00$292.50Jul 17$0.07$2.4334.71
$295.00$297.50$300.00Jul 17$0.07$2.4334.71
$310.00$320.00$330.00Aug 21$0.47$9.5320.28
$300.00$302.50$305.00Jul 17$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.05$9.95199.00
$310.00$320.00$330.00Aug 21$0.40$9.6024.00
$277.50$280.00$282.50Jul 17$0.16$2.3414.62
$250.00$260.00$270.00Aug 21$0.69$9.3113.49
$240.00$250.00$260.00Jul 17$0.77$9.2311.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-1.07, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$340.001:2Jul 31-$1.07$23.93
$300.00$310.001:2Aug 21-$0.20$9.80
$330.00$340.001:2Jul 17-$0.27$9.73
$320.00$330.001:2Aug 21-$0.33$9.67
$310.00$320.001:2Aug 21-$0.51$9.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 7-$0.11$9.89
$250.00$240.001:2Jul 17-$0.13$9.87
$290.00$280.001:2Jul 31-$0.20$9.80
$250.00$240.001:2Aug 21-$0.21$9.79
$270.00$260.001:2Aug 21-$0.46$9.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.82%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$8.000.442.1%2.82%4.92%113
$285.00Aug 7$7.800.500.3%2.75%3.09%1--
$290.00Aug 14$7.400.432.1%2.61%4.71%--12
$300.00Aug 21$4.900.315.6%1.73%7.35%2177
$290.00Jul 31$4.600.402.1%1.62%3.72%--36
$295.00Aug 7$4.200.333.9%1.48%5.34%12
$285.00Jul 24$3.800.470.3%1.34%1.68%21
$300.00Aug 7$2.800.265.6%0.99%6.61%--10
$297.50Jul 31$2.500.264.7%0.88%5.62%13
$310.00Aug 21$2.100.199.1%0.74%9.88%6283

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. 195 contracts (avg 729 vol/day, 182 traded recently)

LHX averages only 729 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $290.00 09-18 call last traded $15.30 on 07/09 (now $12.30/$13.50) — try a limit near $12.90. Also watch the $300.00 08-21 call last traded $7.90 on 07/10 (now $5.70/$6.90) — try a limit near $6.30; the $320.00 10-16 call last traded $7.17 on 07/10 (now $5.50/$6.70) — try a limit near $6.10. Most tradeable put: the $290.00 07-31 put last traded $8.55 on 07/10 (now $8.80/$10.20) — try a limit near $8.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$287.50Jul 17$1.90$4.10$3.00$6.55 07/09$3.00–$16.35$3.00--
$285.00Jul 17$3.30$5.30$4.30$6.60 07/10$4.30–$18.75$4.30--
$285.00Jul 24$5.30$6.40$5.85$11.02 06/29$5.85–$31.80$5.85--
$290.00Jul 17$1.10$2.65$1.88$4.05 07/10$1.88–$26.65$1.88--
$290.00Jul 31$5.80$7.10$6.45$9.00 07/10$6.45–$28.65$6.45--
$290.00Aug 14$8.00$9.60$8.80$11.90 07/10$8.80–$20.25$8.80--
$290.00Aug 21$9.50$10.70$10.10$21.90 07/06$10.10–$31.55$10.10--
$290.00Sep 18$12.30$13.50$12.90$15.30 07/09$12.90–$33.65$12.9045
$290.00Oct 16$14.70$16.80$15.75$18.40 07/10$15.75–$18.55$15.75--
$290.00Nov 20$17.90$20.70$19.30$21.70 07/10$19.30–$39.40$19.30--
$290.00Jan 15$23.20$25.90$24.55$26.90 07/10$24.55–$43.20$24.55--
$290.00Feb 19$24.80$28.70$26.75$29.60 06/29$26.75–$37.50$26.75--
$290.00Jan 21$42.50$47.00$44.75$49.00 07/10$44.75–$63.25$44.75--
$292.50Jul 17$0.55$3.40$1.98$3.38 07/10$1.98–$12.45$1.98--
$292.50Jul 24$2.15$3.30$2.72$6.30 07/10$2.72–$14.55$2.72--
$280.00Jul 17$6.60$9.10$7.85$11.17 07/10$7.85–$35.60$7.85--
$280.00Jul 24$8.70$10.60$9.65$12.60 07/10$9.65–$36.20$9.65--
$280.00Aug 21$14.40$16.00$15.20$26.00 06/18$15.20–$39.50$15.20--
$280.00Nov 20$23.30$26.40$24.85$37.00 07/02$24.85–$46.20$24.85--
$280.00Jan 15$27.20$31.00$29.10$37.25 07/07$29.10–$49.80$29.10--
$280.00Feb 19$30.00$33.60$31.80$42.90 07/06$31.80–$43.50$31.80--
$280.00Jan 21$47.50$52.00$49.75$52.00 07/10$49.75–$69.00$49.75--
$295.00Jul 17$0.30$1.10$0.70$2.64 07/10$0.70–$11.10$0.7026
$295.00Jul 24$1.45$2.30$1.88$11.22 07/06$1.88–$23.65$1.88--
$295.00Jul 31$3.90$5.20$4.55$7.20 07/09$4.55–$24.65$4.55--
$295.00Aug 7$4.80$6.50$5.65$11.87 07/07$5.65–$15.85$5.65--
$297.50Jul 17$0.15$1.10$0.63$2.38 07/09$0.63–$9.30$0.63148
$275.00Jul 17$11.00$13.80$12.40$16.46 07/10$12.40–$27.65$12.40--
$275.00Aug 7$15.80$17.10$16.45$24.10 06/25$16.45–$30.40$16.45--
$300.00Jul 17$0.00$0.50$0.25$1.35 07/10$0.25–$17.90$0.25--
$300.00Jul 24$0.75$1.50$1.13$6.03 07/07$1.13–$20.10$1.13--
$300.00Jul 31$2.65$3.80$3.22$5.45 07/09$3.22–$21.05$3.227
$300.00Aug 7$3.30$4.90$4.10$9.01 07/07$4.10–$12.60$4.10--
$300.00Aug 14$4.10$5.90$5.00$14.80 07/06$5.00–$14.05$5.00--
$300.00Aug 21$5.70$6.90$6.30$7.90 07/10$6.30–$24.35$6.30176
$300.00Sep 18$8.50$9.70$9.10$11.00 07/10$9.10–$27.00$9.10--
$300.00Nov 20$14.50$16.40$15.45$17.40 07/10$15.45–$33.00$15.45--
$300.00Jan 15$19.00$21.50$20.25$21.60 07/10$20.25–$37.15$20.25--
$300.00Feb 19$20.50$23.30$21.90$28.73 06/24$21.90–$32.35$21.90--
$300.00Jan 21$39.00$42.50$40.75$46.75 07/07$40.75–$58.00$40.75--
$272.50Jul 17$13.00$16.20$14.60$20.50 06/30$14.60–$30.05$14.60--
$302.50Jul 17$0.00$1.50$0.75$0.80 07/10$0.38–$6.40$0.75--
$302.50Jul 24$0.50$1.05$0.78$7.38 07/06$0.78–$8.20$0.78--
$270.00Jul 31$18.40$21.20$19.80$22.94 07/10$19.80–$45.70$19.80--
$270.00Aug 21$21.30$22.70$22.00$30.70 07/01$22.00–$48.05$22.00--
$270.00Sep 18$23.50$26.40$24.95$27.50 07/10$24.95–$49.55$24.95--
$270.00Nov 20$30.00$32.50$31.25$49.60 06/04$31.25–$53.80$31.25--
$270.00Jan 15$32.70$36.50$34.60$38.64 06/30$34.60–$57.10$34.60--
$270.00Feb 19$35.90$39.30$37.60$42.50 07/08$37.60–$50.10$37.60--
$305.00Jul 17$0.00$2.55$1.27$0.70 07/10$0.23–$5.10$0.70--
$305.00Jul 24$0.25$1.20$0.73$3.35 06/29$0.73–$16.75$0.73--
$305.00Jul 31$1.80$2.70$2.25$8.00 07/02$2.25–$18.00$2.25--
$305.00Aug 7$2.30$3.70$3.00$10.00 07/02$3.00–$10.35$3.00--
$307.50Jul 17$0.00$1.70$0.85$1.60 07/07$0.75–$4.15$0.85--
$310.00Jul 17$0.00$0.15$0.08$0.25 07/09$0.08–$11.80$0.08--
$310.00Jul 24$0.10$1.65$0.88$1.00 07/10$0.65–$13.80$0.88--
$310.00Jul 31$1.10$2.10$1.60$4.50 07/01$1.60–$14.95$1.60--
$310.00Aug 7$1.80$2.75$2.28$3.28 07/10$2.28–$8.00$2.28--
$310.00Aug 21$3.40$4.30$3.85$5.00 07/10$3.85–$18.35$3.85283
$310.00Sep 18$5.60$6.70$6.15$7.86 07/10$6.15–$20.45$6.15--
$310.00Oct 16$7.70$9.20$8.45$10.22 07/10$8.45–$9.95$8.45--
$310.00Nov 20$10.90$12.70$11.80$13.82 07/10$11.80–$27.70$11.80--
$310.00Jan 15$14.20$17.90$16.05$20.50 07/08$16.05–$31.70$16.05--
$310.00Jan 21$35.00$38.50$36.75$42.25 07/07$36.75–$52.75$36.75--
$312.50Jul 17$0.00$1.95$0.98$2.60 07/06$0.40–$2.63$0.98--
$312.50Jul 24$0.00$1.50$0.75$1.60 07/08$0.75–$4.45$0.75--
$260.00Aug 21$29.30$31.70$30.50$34.00 06/29$30.50–$57.10$30.50--
$260.00Nov 20$36.20$39.00$37.60$55.90 06/04$37.60–$61.95$37.60--
$260.00Jan 15$39.20$42.80$41.00$41.95 06/22$41.00–$64.70$41.00--
$260.00Feb 19$42.60$45.50$44.05$48.00 07/08$44.05–$57.05$44.05--
$260.00Jan 21$58.50$61.30$59.90$73.30 07/02$59.90–$81.25$59.90--
$315.00Jul 17$0.00$1.75$0.88$0.23 07/08$0.33–$2.15$0.23--
$315.00Jul 24$0.00$1.50$0.75$3.90 07/02$0.75–$11.20$0.75--
$315.00Jul 31$0.05$3.00$1.53$2.75 06/30$1.33–$12.35$1.53--
$315.00Aug 7$1.05$2.05$1.55$2.87 07/09$1.55–$6.55$1.55--
$317.50Jul 17$0.00$1.75$0.88$0.60 07/07$0.55–$1.80$0.60--
$320.00Jul 17$0.00$0.15$0.08$0.20 07/08$0.08–$7.00$0.08331
$320.00Jul 24$0.00$1.45$0.73$2.10 07/06$0.73–$8.80$0.73--
$320.00Jul 31$0.05$2.15$1.10$2.83 07/01$1.08–$10.20$1.10--
$320.00Aug 14$0.05$3.00$1.53$3.10 07/09$1.53–$5.80$1.53--
$320.00Aug 21$1.85$2.60$2.23$3.00 07/10$2.23–$13.20$2.23113
$320.00Sep 18$3.00$4.50$3.75$4.57 07/10$3.75–$15.65$3.75--
$320.00Oct 16$5.50$6.70$6.10$7.17 07/10$6.10–$7.35$6.106
$320.00Nov 20$7.70$9.80$8.75$11.62 07/08$8.75–$22.70$8.75--
$320.00Jan 15$11.20$14.40$12.80$14.00 06/22$12.80–$26.70$12.80--
$320.00Feb 19$14.40$16.10$15.25$17.05 07/10$15.25–$23.15$15.25--
$320.00Jan 21$31.00$35.00$33.00$43.38 06/10$33.00–$48.00$33.00--
$322.50Jul 17$0.00$1.70$0.85$0.75 07/09$0.28–$1.50$0.75--
$325.00Jul 24$0.00$1.90$0.95$0.95 06/25$0.75–$6.70$0.95--
$325.00Jul 31$0.00$1.90$0.95$2.75 07/06$0.83–$8.25$0.95--
$325.00Aug 28$1.45$3.00$2.23$3.00 07/10$2.23–$2.83$2.23--
$330.00Jul 17$0.00$0.10$0.05$0.75 06/26$0.03–$3.85$0.05--
$330.00Sep 18$2.35$3.10$2.73--$2.73–$2.73—$2.35240
$330.00Oct 16$3.80$4.70$4.25--$4.25–$4.25—$3.804
$330.00Feb 19$11.80$13.20$12.50--$12.50–$12.50—$11.801
$330.00Jan 21$27.50$31.50$29.50--$29.50–$29.50—$27.5013
$340.00Sep 18$0.95$2.45$1.70--$1.70–$1.70—$0.95154
$340.00Nov 20$4.10$5.60$4.85--$4.85–$4.85—$4.1075
$340.00Jan 21$24.50$28.50$26.50--$26.50–$26.50—$24.5034
$360.00Nov 20$1.50$3.10$2.30--$2.30–$2.30—$1.5042
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$287.50Jul 17$2.60$3.90$3.25$3.45 07/09$1.60–$9.45$3.25--
$287.50Jul 24$4.70$5.60$5.15$3.02 07/07$3.30–$5.35$4.703
$285.00Jul 17$1.45$2.40$1.92$1.68 07/10$0.98–$7.85$1.68271
$285.00Jul 24$3.50$4.30$3.90$10.10 06/22$2.55–$10.10$3.901
$285.00Jul 31$6.20$7.40$6.80$8.74 06/29$2.55–$10.85$6.80--
$285.00Aug 7$7.00$8.80$7.90$5.90 07/07$4.28–$10.30$7.00--
$285.00Aug 28$9.10$11.30$10.20$10.40 07/10$8.85–$10.20$10.20--
$290.00Jul 17$4.40$6.20$5.30$4.00 07/10$2.05–$10.75$4.40315
$290.00Jul 24$6.20$7.00$6.60$5.75 07/10$2.95–$12.55$6.20--
$290.00Jul 31$8.80$10.20$9.50$8.55 07/10$4.43–$13.25$8.8016
$290.00Aug 7$9.60$11.30$10.45$8.57 07/01$6.00–$12.65$9.60--
$290.00Aug 14$10.90$12.00$11.45$10.43 07/09$6.85–$11.45$10.90--
$290.00Aug 21$11.20$12.90$12.05$11.46 07/10$6.00–$15.75$11.46--
$290.00Sep 18$13.60$16.10$14.85$11.00 07/07$8.25–$18.40$13.60--
$290.00Nov 20$18.50$21.70$20.10$20.10 07/10$12.60–$23.50$20.10--
$290.00Jan 15$21.60$25.10$23.35$22.90 07/10$15.05–$25.95$22.90--
$290.00Feb 19$23.60$26.60$25.10$23.00 06/18$20.75–$27.25$23.60--
$290.00Jan 21$35.00$39.00$37.00$40.56 06/23$27.25–$38.75$37.00--
$282.50Jul 17$0.80$1.70$1.25$1.35 07/10$0.77–$6.95$1.25157
$282.50Jul 24$2.55$3.40$2.97--$2.78–$2.97$2.551
$292.50Jul 17$6.20$8.20$7.20$6.00 07/09$2.55–$12.20$6.20--
$280.00Jul 17$0.40$2.20$1.30$0.87 07/10$0.40–$6.00$0.87--
$280.00Jul 24$1.80$2.60$2.20$2.28 07/10$1.73–$7.90$2.207
$280.00Aug 7$5.00$6.70$5.85$6.10 06/29$3.00–$7.80$5.85--
$280.00Aug 14$6.00$7.30$6.65$6.35 07/09$3.50–$6.65$6.35--
$280.00Aug 21$6.40$8.30$7.35$7.05 07/10$4.10–$10.85$7.05110
$280.00Sep 18$8.70$11.40$10.05$7.40 07/02$5.95–$13.90$8.70--
$280.00Nov 20$13.60$16.10$14.85$14.80 07/01$9.45–$18.50$14.80--
$280.00Jan 15$16.50$20.20$18.35$18.50 07/10$12.10–$20.90$18.35--
$280.00Feb 19$18.50$21.70$20.10$22.00 06/22$16.65–$22.60$20.10--
$295.00Jul 17$7.00$10.00$8.50$7.56 07/09$3.28–$13.80$7.56--
$295.00Jul 24$8.90$10.40$9.65$6.80 07/07$3.63–$15.45$8.9011
$295.00Aug 7$12.70$14.10$13.40$10.97 07/01$7.70–$15.40$12.70--
$277.50Jul 17$0.25$1.65$0.95$0.90 07/09$0.33–$5.20$0.90--
$277.50Jul 24$1.30$2.00$1.65$2.02 07/10$1.27–$2.23$1.652
$297.50Jul 17$9.40$12.50$10.95$8.60 07/08$4.10–$15.80$9.4016
$275.00Jul 24$0.90$1.50$1.20$1.55 07/10$0.98–$6.05$1.20--
$275.00Aug 7$3.40$4.80$4.10$3.90 07/09$1.85–$6.45$3.90--
$275.00Aug 28$5.30$7.40$6.35$5.92 07/10$5.35–$6.35$5.92--
$275.00Jul 17$0.10$0.60$0.35--$0.28–$0.35$0.103
$300.00Jul 17$11.90$15.10$13.50$9.93 07/10$4.15–$17.10$11.90--
$300.00Jul 24$13.20$15.10$14.15$18.88 06/22$5.05–$18.75$14.15--
$300.00Jul 31$14.90$16.80$15.85$10.20 07/06$6.15–$19.75$14.90--
$300.00Aug 21$17.80$19.20$18.50$16.17 07/09$9.00–$21.55$17.80--
$300.00Sep 18$19.70$22.20$20.95$19.77 07/10$11.40–$24.65$19.77--
$300.00Nov 20$24.20$27.30$25.75$24.60 06/23$16.10–$29.10$24.60--
$300.00Jan 15$27.20$30.90$29.05$29.27 06/26$18.80–$31.50$29.05--
$300.00Feb 19$29.00$32.00$30.50$29.36 06/26$25.05–$33.05$29.36--
$300.00Jan 21$40.50$44.00$42.25$39.65 07/01$32.00–$44.25$40.50--
$272.50Jul 17$0.00$1.70$0.85$0.85 07/02$0.25–$2.68$0.85--
$302.50Jul 17$14.30$17.20$15.75$12.70 07/08$6.15–$19.60$14.3012
$270.00Jul 17$0.00$0.35$0.18$0.50 07/09$0.18–$3.15$0.18--
$270.00Jul 24$0.05$1.55$0.80$1.40 07/09$0.80–$4.60$0.80--
$270.00Jul 31$1.80$2.65$2.23$2.50 07/09$1.33–$5.60$2.23--
$270.00Aug 21$3.40$5.00$4.20$3.95 07/10$2.60–$7.30$3.9565
$270.00Sep 18$5.40$7.60$6.50$7.59 06/30$3.60–$10.00$6.50--
$270.00Oct 16$7.00$9.80$8.40$8.30 07/10$7.65–$8.40$8.30--
$270.00Nov 20$9.60$12.10$10.85$8.65 07/07$7.15–$14.10$9.60--
$270.00Jan 15$12.50$15.10$13.80$14.20 07/01$9.20–$16.70$13.80--
$270.00Jan 21$26.00$30.50$28.25$28.84 06/22$20.00–$29.25$28.25--
$270.00Aug 7$2.75$3.40$3.08--$2.38–$3.08$2.752
$305.00Jul 31$18.20$21.10$19.65$23.75 06/22$8.05–$23.65$19.65--
$267.50Jul 17$0.00$2.65$1.33$0.17 07/07$0.20–$1.73$0.17--
$307.50Jul 17$19.30$21.90$20.60$9.40 07/02$9.35–$23.70$19.30--
$265.00Jul 17$0.00$1.70$0.85$0.16 07/07$0.18–$2.20$0.16--
$265.00Jul 24$0.00$1.85$0.93$0.75 07/08$0.28–$2.90$0.75--
$265.00Jul 31$1.15$1.75$1.45$1.25 07/01$1.17–$4.20$1.25--
$310.00Jul 17$21.80$24.30$23.05$18.71 07/08$7.35–$25.95$21.80--
$310.00Jul 24$21.80$24.80$23.30$18.27 06/26$8.60–$26.55$21.80--
$310.00Jul 31$22.60$25.60$24.10$20.77 07/08$10.10–$27.05$22.60--
$310.00Aug 21$25.30$26.60$25.95$20.30 07/07$13.05–$28.65$25.30--
$310.00Nov 20$30.80$33.50$32.15$32.90 06/29$20.55–$35.30$32.15--
$310.00Jan 15$33.50$36.90$35.20$34.50 07/10$23.25–$37.95$34.50--
$260.00Jul 17$0.00$0.20$0.10$0.15 07/06$0.10–$1.95$0.10--
$260.00Jul 24$0.00$0.70$0.35$0.98 06/29$0.23–$2.10$0.352
$260.00Aug 21$1.75$2.35$2.05$2.50 07/09$1.60–$4.85$2.05--
$260.00Sep 18$3.10$4.90$4.00$4.10 07/10$2.55–$6.90$4.00--
$260.00Oct 16$4.40$6.90$5.65$5.50 07/10$5.25–$5.65$5.50--
$260.00Nov 20$6.40$8.80$7.60$8.36 07/10$4.90–$10.75$7.60--
$260.00Jan 15$9.00$12.30$10.65$9.16 07/06$6.70–$13.35$9.16--
$260.00Feb 19$10.80$13.30$12.05$11.50 07/01$10.15–$14.40$11.50--
$260.00Jan 21$21.50$26.50$24.00$23.79 07/09$17.50–$25.25$23.79--
$315.00Jul 17$26.80$29.40$28.10$22.33 06/23$14.60–$30.45$26.80--
$315.00Jul 31$27.20$30.40$28.80$16.39 06/12$12.50–$31.20$27.20--
$255.00Jul 31$0.00$3.10$1.55$0.95 07/09$0.90–$2.20$0.95--
$320.00Jul 17$31.80$35.30$33.55$28.65 07/08$12.90–$35.10$31.80--
$320.00Jul 24$31.80$34.90$33.35$35.00 06/22$13.85–$34.85$33.35--
$320.00Aug 21$32.70$35.60$34.15$31.00 06/18$17.85–$37.05$32.70--
$320.00Sep 18$34.60$37.70$36.15$33.11 06/24$20.65–$38.85$34.60--
$320.00Nov 20$38.00$41.20$39.60$25.55 06/17$25.55–$42.35$38.00--
$320.00Jan 15$40.40$43.30$41.85$41.10 07/10$27.95–$44.35$41.10--
$320.00Jan 21$52.00$56.00$54.00$47.00 06/15$41.50–$55.25$52.00--
$250.00Sep 18$1.85$3.10$2.48--$2.48–$2.48—$1.854
$325.00Jul 17$36.80$40.30$38.55$35.80 07/10$23.35–$40.00$36.80--
$190.00Jul 17$0.00$4.00$2.00--$2.00–$2.00—--4

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 166
Total Puts 78
Put/Call Ratio 0.47
Net Difference 88

Prior's Put/Call Breakdown

Total Calls 537
Total Puts 475
Put/Call Ratio 0.88
Net Difference 62

Prior 7-Day Put/Call Summary

Total Calls 3,551
Total Puts 1,579
Average Put/Call Ratio 0.44
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