Tour v345
LHX
L3HARRIS TECHNOLOGIE
$283.23 -0.42%
(7/16 18:03) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 18:04)
◀ 7/17 15:08 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 727
Calls: 491 (68%)
Puts: 236 (32%)
Prior (07/16) 244
Calls: 166 (68%)
Puts: 78 (32%)
Current vs Prior +197.95%
Calls: +195.78% (Calls)
Puts: +202.56% (Puts)
Prior 7-Day Total 5,457
Calls: 3,511 (64%)
Puts: 1,946 (36%)
Prior 7-Day Average 779
Calls: 501 (64%)
Puts: 278 (36%)
Current vs Prior 7-Day Avg -6.74%
Calls: -2.11%
Puts: -15.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $739.1K
Calls: $290.1K (39%)
Puts: $448.9K (61%)
Prior (07/16) $144.0K
Calls: $106.5K (74%)
Puts: $37.5K (26%)
Current vs Prior +413.13%
Calls: +172.43%
Puts: +1096.04%
Prior 7-Day Total $3.34M
Calls: $2.26M (68%)
Puts: $1.08M (32%)
Prior 7-Day Average $477.5K
Calls: $323.1K (68%)
Puts: $154.4K (32%)
Current vs Prior 7-Day Avg +54.78%
Calls: -10.20%
Puts: +190.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 0.48
Prior (07/16) 0.47
Current vs Prior +2.29%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -10.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 18,614
Calls: 12,637 (68%)
Puts: 5,977 (32%)
Prior (07/16) 18,687
Calls: 12,659 (68%)
Puts: 6,028 (32%)
Current vs Prior -0.39%
Prior 7-Day Total 121,333
Calls: 83,099 (68%)
Puts: 38,234 (32%)
Prior 7-Day Average 17,333
Calls: 11,871 (68%)
Puts: 5,462 (32%)
Current vs Prior 7-Day Avg +7.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.27% | 3.53%1.27% | 9.43%
Prior 2.83% | 3.87%2.83% | 9.79%
Current vs Prior -54.90% | -8.83%-54.90% | -3.67%
Prior 7-Day Avg 2.63% | 4.12%3.56% | 10.05%
Current vs 7-Day Avg -51.51% | -14.30%-64.19% | -6.19%
Prior 7-Day Eod 2.83% | 3.87%2.16% | 9.30%
Current vs 7-Day Eod -54.90% | -8.83%-40.86% | +1.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 143.03% | 17.97%
Calls: 184.73% | 16.33%
Puts: 101.33% | 19.61%
Prior 43.00% | 18.82%
Calls: 42.25% | 11.38%
Puts: 43.75% | 26.26%
Current vs Prior +232.63% | -4.52%
Prior 7-Day Avg 35.43% | 17.07%
Calls: 33.56% | 16.31%
Puts: 37.29% | 17.83%
Current vs 7-Day Avg +303.73% | +5.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($448.9K). Massive premium surge with dollar volume up 413% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 198% vs prior - elevated interest.

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 9 of results (avg 7.3%, best 5.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 218.409.00$8.706.9%60.4313
$277.50Jul 247.908.50$8.207.3%10.71--
$270.00Aug 717.1018.40$17.757.3%10.741
$270.00Aug 2118.7020.50$19.609.2%--0.7110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2136.7038.80$37.755.6%--0.8822
$330.00Aug 2145.2047.90$46.555.8%--0.8936
$300.00Aug 2119.9021.30$20.606.8%200.71206
$310.00Aug 2127.5029.60$28.557.4%--0.8174
$290.00Jul 3110.7011.80$11.259.8%--0.6217

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. 29 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.50Jul 2414.9017.80$16.3517.7%10.85--
$280.00Jul 172.005.00$3.5085.7%10.801
$275.00Jul 176.809.90$8.3537.1%10.791
$270.00Aug 717.1018.40$17.757.3%10.741
$270.00Aug 2118.7020.50$19.609.2%--0.7110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1725.0028.50$26.7513.1%--0.9922
$295.00Jul 1710.0013.40$11.7029.1%--0.9912
$330.00Aug 2145.2047.90$46.555.8%--0.8936
$320.00Aug 2136.7038.80$37.755.6%--0.8822
$305.00Jul 3121.0024.30$22.6514.6%20.843

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 306, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 214.305.40$4.8522.7%780.29178
$295.00Aug 73.804.90$4.3525.3%740.321
$290.00Aug 218.409.00$8.706.9%60.4313
$310.00Aug 212.203.50$2.8545.6%60.19277
$290.00Jul 170.001.40$0.70200.0%50.1869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2119.9021.30$20.606.8%200.71206
$287.50Jul 173.604.60$4.1024.4%120.7290
$300.00Jul 1715.3018.30$16.8017.9%110.7851
$277.50Jul 241.602.40$2.0040.0%110.297
$280.00Aug 218.509.40$8.9510.1%80.44108

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 1207.3%, max 3862.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 7921.3%36.0%2462.2%--114
$305.00Jul 17Jul 31734.4%36.7%1898.7%2276
$300.00Jul 17Aug 21632.4%31.7%1897.2%80276
$292.50Jul 17Jul 24453.9%28.5%1493.4%4349
$302.50Jul 17Jul 24684.3%43.8%1462.7%--88
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 211295.0%32.7%3862.0%--34
$260.00Jul 17Aug 21822.2%30.3%2612.2%--62
$300.00Jul 17Aug 21632.4%31.7%1897.2%31257
$270.00Jul 17Aug 21575.5%29.4%1859.8%--123
$265.00Jul 17Jul 24700.8%44.1%1488.5%149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 30.25, avg 5.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$320.00Aug 28$0.52$9.48$0.5218.23$310.52
$295.00$300.00Jul 24$0.30$4.70$0.3015.67$295.30
$320.00$325.00Aug 28$0.30$4.70$0.3015.67$320.30
$290.00$335.00Aug 14$5.05$39.95$5.057.91$295.05
$310.00$320.00Aug 21$1.15$8.85$1.157.70$311.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$265.00Jul 24$0.32$9.68$0.3230.25$274.68
$250.00$240.00Aug 21$0.83$9.17$0.8311.05$249.17
$260.00$250.00Aug 21$1.17$8.83$1.177.55$258.83
$277.50$275.00Jul 24$0.50$2.00$0.504.00$277.00
$270.00$267.50Jul 31$0.57$1.93$0.573.39$269.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 32.33, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$280.00Jul 17$4.85$4.85$0.1532.33$279.85
$317.50$320.00Jul 17$2.30$2.30$0.2011.50$319.80
$292.50$295.00Jul 17$2.27$2.27$0.239.87$294.77
$267.50$277.50Jul 24$8.15$8.15$1.854.41$275.65
$305.00$307.50Jul 17$1.87$1.87$0.632.97$306.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$302.50$300.00Jul 17$2.30$2.30$0.2011.50$300.20
$320.00$310.00Aug 21$9.20$9.20$0.8011.50$310.80
$330.00$320.00Aug 21$8.80$8.80$1.207.33$321.20
$295.00$290.00Jul 24$4.30$4.30$0.706.14$290.70
$305.00$300.00Jul 31$4.15$4.15$0.854.88$300.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.79, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Jul 17Jul 24$0.95165.9%29.1%
$290.00Jul 17Jul 24$1.20230.7%28.2%
$287.50Jul 17Jul 24$1.41233.2%28.2%
$270.00Aug 7Aug 21$1.8532.9%29.4%
$320.00Jul 17Jul 24$2.30511.4%81.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$0.15822.2%30.3%
$270.00Jul 17Jul 31$0.50575.5%36.3%
$295.00Jul 17Jul 24$1.00165.9%29.1%
$305.00Jul 31Aug 14$1.1536.7%31.6%
$250.00Jul 17Aug 21$1.35441.1%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 1.39% of stock, avg 6.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$3.50$0.45$3.95$276.05$283.951.39%
$285.00Jul 17$2.40$1.58$3.98$281.02$288.981.41%
$287.50Jul 17$1.27$4.10$5.37$282.13$292.871.90%
$290.00Jul 17$0.70$6.75$7.45$282.55$297.452.63%
$280.00Jul 24$6.45$2.93$9.38$270.62$289.383.31%
$277.50Jul 24$8.20$2.00$10.20$267.30$287.703.60%
$290.00Jul 24$1.90$8.40$10.30$279.70$300.303.64%
$295.00Jul 17$0.03$11.70$11.73$283.27$306.734.14%
$295.00Jul 24$0.98$12.70$13.68$281.32$308.684.83%
$290.00Jul 31$5.05$11.25$16.30$273.70$306.305.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 0.61% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$287.50$280.00Jul 17$1.27$0.45$1.72$278.28$289.22
$295.00$265.00Jul 24$0.98$1.18$2.16$262.84$297.16
$295.00$275.00Jul 24$0.98$1.50$2.48$272.52$297.48
$292.50$265.00Jul 24$1.35$1.18$2.53$262.47$295.03
$292.50$280.00Jul 17$2.30$0.45$2.75$277.25$295.25
$285.00$280.00Jul 17$2.40$0.45$2.85$277.15$287.85
$300.00$280.00Jul 17$2.40$0.45$2.85$277.15$302.85
$302.50$280.00Jul 17$2.40$0.45$2.85$277.15$305.35
$292.50$275.00Jul 24$1.35$1.50$2.85$272.15$295.35
$295.00$277.50Jul 24$0.98$2.00$2.98$274.52$297.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 37.46, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/295302/305Jul 24$4.87$0.1337.46$290.13$307.37
290/295310/312Jul 24$4.70$0.3015.67$290.30$314.70
275/278280/282Jul 24$2.05$0.454.56$275.45$282.05
270/280290/300Aug 21$7.95$2.053.88$272.05$297.95
290/300310/320Aug 21$7.95$2.053.88$292.05$317.95
285/290302/305Jul 24$3.87$1.133.42$286.13$306.37
270/278282/290Jul 31$5.65$1.853.05$271.85$288.15
285/290310/312Jul 24$3.70$1.302.85$286.30$313.70
285/290292/295Jul 24$3.67$1.332.76$286.33$296.17
250/260275/280Jul 17$7.22$2.782.60$252.78$282.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 32.33, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$292.50$295.00Jul 24$0.18$2.3212.89
$277.50$280.00$282.50Jul 24$0.20$2.3011.50
$300.00$310.00$320.00Aug 21$0.85$9.1510.76
$287.50$290.00$292.50Jul 24$0.23$2.279.87
$310.00$320.00$330.00Aug 21$1.13$8.877.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$295.00$300.00Jul 17$0.15$4.8532.33
$240.00$250.00$260.00Aug 21$0.34$9.6628.41
$285.00$287.50$290.00Jul 17$0.13$2.3718.23
$270.00$280.00$290.00Aug 21$0.75$9.2512.33
$250.00$260.00$270.00Aug 21$1.13$8.877.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.05, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$267.50$277.501:2Jul 24-$0.05$9.95
$310.00$320.001:2Aug 21-$0.55$9.45
$300.00$310.001:2Aug 21-$0.85$9.15
$290.00$300.001:2Aug 21-$1.00$9.00
$320.00$330.001:2Aug 21-$1.66$8.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$0.21$9.79
$270.00$260.001:2Aug 21-$0.25$9.75
$280.00$270.001:2Aug 7-$0.35$9.65
$280.00$270.001:2Aug 21-$0.75$9.25
$275.00$265.001:2Jul 24-$0.86$9.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.97%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$8.400.432.4%2.97%5.36%613
$290.00Aug 14$6.700.422.4%2.37%4.76%--12
$290.00Jul 31$4.500.382.4%1.59%3.98%--36
$300.00Aug 21$4.300.295.9%1.52%7.44%78178
$295.00Aug 7$3.800.324.2%1.34%5.50%741
$300.00Aug 7$2.600.255.9%0.92%6.84%--10
$310.00Aug 28$2.500.219.4%0.88%10.33%21
$287.50Jul 24$2.250.361.5%0.79%2.30%--12
$310.00Aug 21$2.200.199.4%0.78%10.23%6277
$290.00Jul 24$1.550.282.4%0.55%2.94%21

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, 163 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 01-21 call last traded $73.30 on 07/02 (now $56.60/$60.50) — try a limit near $58.55. Also watch the $290.00 01-21 call last traded $49.00 on 07/10 (now $42.50/$45.50) — try a limit near $44.00; the $260.00 01-15 call last traded $41.95 on 06/22 (now $37.60/$40.50) — try a limit near $39.05. Most tradeable put: the $280.00 09-18 put last traded $7.40 on 07/02 (now $11.20/$11.90) — try a limit near $11.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Jul 17$0.95$2.40$1.67$6.60 07/10$1.67–$18.75$1.6730
$285.00Jul 24$3.80$4.90$4.35$11.02 06/29$4.35–$31.80$4.351
$285.00Aug 28$11.10$12.90$12.00--$12.00–$12.00—$11.101
$282.50Jul 24$5.20$6.10$5.65--$5.65–$5.65—$5.2030
$287.50Jul 17$0.40$1.45$0.93$6.55 07/09$0.93–$16.35$0.9339
$287.50Jul 24$2.75$3.50$3.13--$3.13–$3.13—$2.752
$280.00Jul 17$3.60$6.50$5.05$11.17 07/10$5.05–$35.60$5.051
$280.00Jul 24$6.80$7.70$7.25$12.60 07/10$7.25–$36.20$7.2551
$280.00Aug 21$12.50$14.10$13.30$26.00 06/18$13.30–$39.50$13.305
$280.00Nov 20$22.10$24.60$23.35$37.00 07/02$23.35–$46.20$23.354
$280.00Jan 15$26.00$29.00$27.50$37.25 07/07$27.50–$49.80$27.50241
$280.00Feb 19$28.00$31.80$29.90$42.90 07/06$29.90–$43.50$29.9013
$280.00Jan 21$45.50$50.50$48.00$52.00 07/10$48.00–$69.00$48.0021
$280.00Sep 18$15.80$18.40$17.10--$17.10–$17.10—$15.80162
$290.00Jul 17$0.05$1.10$0.58$4.05 07/10$0.58–$26.65$0.5869
$290.00Jul 31$4.60$5.80$5.20$9.00 07/10$5.20–$28.65$5.2036
$290.00Aug 14$7.20$8.60$7.90$11.90 07/10$7.90–$20.25$7.9012
$290.00Aug 21$8.00$9.30$8.65$21.90 07/06$8.65–$31.55$8.6513
$290.00Sep 18$11.10$12.30$11.70$15.30 07/09$11.70–$33.65$11.7046
$290.00Oct 16$14.10$15.30$14.70$18.40 07/10$14.70–$18.55$14.7012
$290.00Nov 20$17.00$18.80$17.90$21.70 07/10$17.90–$39.40$17.907
$290.00Jan 15$21.20$23.90$22.55$26.90 07/10$22.55–$43.20$22.5523
$290.00Feb 19$23.10$26.20$24.65$29.60 06/29$24.65–$37.50$24.6513
$290.00Jan 21$42.50$45.50$44.00$49.00 07/10$44.00–$63.25$44.00107
$290.00Jul 24$1.90$2.60$2.25--$2.25–$2.25—$1.901
$292.50Jul 17$0.00$0.35$0.18$3.38 07/10$0.18–$12.45$0.18336
$292.50Jul 24$1.30$1.95$1.63$6.30 07/10$1.63–$14.55$1.632
$275.00Jul 17$8.00$11.00$9.50$16.46 07/10$9.50–$27.65$9.501
$275.00Aug 7$14.00$15.30$14.65$24.10 06/25$14.65–$30.40$14.65--
$295.00Jul 17$0.00$0.45$0.23$2.64 07/10$0.23–$11.10$0.2332
$295.00Jul 24$1.00$1.45$1.23$11.22 07/06$1.23–$23.65$1.2319
$295.00Jul 31$3.10$4.10$3.60$7.20 07/09$3.60–$24.65$3.605
$295.00Aug 7$4.20$5.30$4.75$11.87 07/07$4.75–$15.85$4.752
$272.50Jul 17$10.50$12.90$11.70$20.50 06/30$11.70–$30.05$11.702
$297.50Jul 17$0.00$0.15$0.08$2.38 07/09$0.08–$9.30$0.08149
$297.50Jul 24$0.60$1.10$0.85--$0.85–$0.85—$0.602
$297.50Jul 31$2.50$3.30$2.90--$2.90–$2.90—$2.503
$270.00Jul 31$15.50$19.10$17.30$22.94 07/10$17.30–$45.70$17.302
$270.00Aug 21$19.30$20.90$20.10$30.70 07/01$20.10–$48.05$20.1010
$270.00Sep 18$22.00$24.60$23.30$27.50 07/10$23.30–$49.55$23.301
$270.00Nov 20$27.50$30.40$28.95$49.60 06/04$28.95–$53.80$28.9516
$270.00Jan 15$31.50$34.30$32.90$38.64 06/30$32.90–$57.10$32.9022
$270.00Feb 19$33.50$37.20$35.35$42.50 07/08$35.35–$50.10$35.359
$270.00Jan 21$51.00$54.70$52.85--$52.85–$52.85—$51.0020
$300.00Jul 17$0.00$0.25$0.13$1.35 07/10$0.13–$17.90$0.13110
$300.00Jul 24$0.40$1.85$1.13$6.03 07/07$1.13–$20.10$1.137
$300.00Jul 31$1.85$2.75$2.30$5.45 07/09$2.30–$21.05$2.307
$300.00Aug 7$2.80$3.90$3.35$9.01 07/07$3.35–$12.60$3.3510
$300.00Aug 14$3.40$5.00$4.20$14.80 07/06$4.20–$14.05$4.201
$300.00Aug 21$3.80$5.70$4.75$7.90 07/10$4.75–$24.35$4.75177
$300.00Sep 18$7.50$8.50$8.00$11.00 07/10$8.00–$27.00$8.0049
$300.00Nov 20$12.80$14.70$13.75$17.40 07/10$13.75–$33.00$13.7551
$300.00Jan 15$17.00$19.90$18.45$21.60 07/10$18.45–$37.15$18.45550
$300.00Feb 19$19.00$21.90$20.45$28.73 06/24$20.45–$32.35$20.451
$300.00Jan 21$37.00$41.50$39.25$46.75 07/07$39.25–$58.00$39.2587
$302.50Jul 17$0.00$0.20$0.10$0.80 07/10$0.10–$6.40$0.1017
$302.50Jul 24$0.25$1.35$0.80$7.38 07/06$0.78–$8.20$0.8071
$305.00Jul 17$0.05$0.35$0.20$0.70 07/10$0.20–$5.10$0.20275
$305.00Jul 24$0.25$1.20$0.73$3.35 06/29$0.73–$16.75$0.73140
$305.00Jul 31$0.15$3.70$1.93$8.00 07/02$1.93–$18.00$1.931
$305.00Aug 7$1.70$2.95$2.33$10.00 07/02$2.33–$10.35$2.334
$307.50Jul 17$0.00$1.50$0.75$1.60 07/07$0.75–$4.15$0.7516
$307.50Jul 24$0.00$0.55$0.28--$0.28–$0.28—--4
$307.50Jul 31$0.95$2.55$1.75--$1.75–$1.75—$0.951
$260.00Aug 21$26.40$29.30$27.85$34.00 06/29$27.85–$57.10$27.853
$260.00Nov 20$34.20$37.00$35.60$55.90 06/04$35.60–$61.95$35.607
$260.00Jan 15$37.60$40.50$39.05$41.95 06/22$39.05–$64.70$39.059
$260.00Feb 19$39.50$43.80$41.65$48.00 07/08$41.65–$57.05$41.6513
$260.00Jan 21$56.60$60.50$58.55$73.30 07/02$58.55–$81.25$58.5514
$260.00Aug 14$25.80$28.60$27.20--$27.20–$27.20—$25.802
$310.00Jul 17$0.00$0.10$0.05$0.25 07/09$0.05–$11.80$0.05337
$310.00Jul 24$0.00$1.60$0.80$1.00 07/10$0.65–$13.80$0.8014
$310.00Jul 31$0.65$1.50$1.08$4.50 07/01$1.08–$14.95$1.087
$310.00Aug 7$0.80$2.20$1.50$3.28 07/10$1.50–$8.00$1.503
$310.00Aug 21$2.10$3.40$2.75$5.00 07/10$2.75–$18.35$2.75283
$310.00Sep 18$4.60$5.70$5.15$7.86 07/10$5.15–$20.45$5.15221
$310.00Oct 16$6.80$8.10$7.45$10.22 07/10$7.45–$9.95$7.457
$310.00Nov 20$9.60$11.40$10.50$13.82 07/10$10.50–$27.70$10.50174
$310.00Jan 15$13.30$15.70$14.50$20.50 07/08$14.50–$31.70$14.5080
$310.00Jan 21$33.00$37.50$35.25$42.25 07/07$35.25–$52.75$35.2551
$310.00Aug 14$2.05$2.60$2.33--$2.33–$2.33—$2.053
$310.00Aug 28$1.75$5.10$3.43--$3.43–$3.43—$1.751
$310.00Feb 19$15.40$18.10$16.75--$16.75–$16.75—$15.401
$312.50Jul 17$0.00$1.50$0.75$2.60 07/06$0.40–$2.63$0.7517
$312.50Jul 24$0.00$1.70$0.85$1.60 07/08$0.75–$4.45$0.8570
$315.00Jul 17$0.00$1.50$0.75$0.23 07/08$0.33–$2.15$0.2319
$315.00Jul 24$0.00$0.30$0.15$3.90 07/02$0.15–$11.20$0.154
$315.00Jul 31$0.10$1.55$0.83$2.75 06/30$0.83–$12.35$0.8385
$315.00Aug 7$0.75$1.75$1.25$2.87 07/09$1.25–$6.55$1.2595
$317.50Jul 17$0.00$1.50$0.75$0.60 07/07$0.55–$1.80$0.6082
$250.00Aug 21$35.30$37.90$36.60--$36.60–$36.60—$35.303
$250.00Nov 20$41.40$44.20$42.80--$42.80–$42.80—$41.4011
$250.00Jan 15$44.20$47.50$45.85--$45.85–$45.85—$44.2034
$250.00Feb 19$46.50$50.10$48.30--$48.30–$48.30—$46.5018
$250.00Jan 21$62.50$66.00$64.25--$64.25–$64.25—$62.5020
$320.00Jul 17$0.00$1.50$0.75$0.20 07/08$0.08–$7.00$0.20214
$320.00Jul 24$0.00$1.90$0.95$2.10 07/06$0.73–$8.80$0.9514
$320.00Jul 31$0.00$2.00$1.00$2.83 07/01$1.00–$10.20$1.003
$320.00Aug 14$0.70$3.50$2.10$3.10 07/09$1.53–$5.80$2.102
$320.00Aug 21$1.20$2.05$1.63$3.00 07/10$1.63–$13.20$1.63117
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Jul 17$1.50$3.10$2.30$1.68 07/10$0.98–$7.85$1.68276
$285.00Jul 24$4.30$5.10$4.70$10.10 06/22$2.55–$10.10$4.704
$285.00Jul 31$6.90$8.20$7.55$8.74 06/29$2.55–$10.85$7.55--
$285.00Aug 7$8.30$9.40$8.85$5.90 07/07$4.28–$10.30$8.301
$285.00Aug 28$9.60$11.80$10.70$10.40 07/10$8.85–$10.70$10.401
$282.50Jul 17$0.05$2.40$1.22$1.35 07/10$0.77–$6.95$1.22161
$282.50Jul 24$3.20$3.90$3.55--$2.78–$3.55$3.205
$282.50Jul 31$6.00$6.90$6.45--$6.45–$6.45—$6.001
$287.50Jul 17$2.85$5.50$4.18$3.45 07/09$1.60–$9.45$3.4590
$287.50Jul 24$5.60$6.50$6.05$3.02 07/07$3.30–$6.05$5.603
$280.00Jul 17$0.20$1.80$1.00$0.87 07/10$0.40–$6.00$0.8727
$280.00Jul 24$2.25$2.95$2.60$2.28 07/10$1.73–$7.90$2.2811
$280.00Aug 7$6.10$7.20$6.65$6.10 06/29$3.00–$7.80$6.1016
$280.00Aug 14$6.30$8.30$7.30$6.35 07/09$3.50–$7.30$6.352
$280.00Aug 21$7.30$8.70$8.00$7.05 07/10$4.10–$10.85$7.30108
$280.00Sep 18$11.20$11.90$11.55$7.40 07/02$5.95–$13.90$11.2034
$280.00Nov 20$15.00$17.30$16.15$14.80 07/01$9.80–$18.50$15.0057
$280.00Jan 15$18.00$20.40$19.20$18.50 07/10$12.20–$20.90$18.50304
$280.00Feb 19$19.30$22.30$20.80$22.00 06/22$16.65–$22.60$20.8012
$280.00Jan 21$31.50$35.50$33.50--$33.50–$33.50—$31.5025
$290.00Jul 17$4.50$7.50$6.00$4.00 07/10$2.05–$10.75$4.50206
$290.00Jul 24$7.40$8.20$7.80$5.75 07/10$2.95–$12.55$7.4012
$290.00Jul 31$9.80$10.90$10.35$8.55 07/10$4.43–$13.25$9.8017
$290.00Aug 7$10.80$12.20$11.50$8.57 07/01$6.00–$12.65$10.801
$290.00Aug 14$11.30$13.20$12.25$10.43 07/09$6.85–$12.25$11.301
$290.00Aug 21$12.50$13.80$13.15$11.46 07/10$6.00–$15.75$12.50227
$290.00Sep 18$14.70$16.90$15.80$11.00 07/07$8.25–$18.40$14.70121
$290.00Nov 20$21.00$22.40$21.70$20.10 07/10$12.70–$23.50$21.0069
$290.00Jan 15$23.20$26.00$24.60$22.90 07/10$15.05–$25.95$23.2064
$290.00Feb 19$24.00$27.40$25.70$23.00 06/18$20.75–$27.25$24.001
$290.00Jan 21$36.50$40.00$38.25$40.56 06/23$27.25–$38.75$38.2514
$277.50Jul 17$0.00$1.50$0.75$0.90 07/09$0.33–$5.20$0.7569
$277.50Jul 24$1.50$2.25$1.88$2.02 07/10$1.27–$2.23$1.885
$292.50Jul 17$6.70$10.00$8.35$6.00 07/09$2.55–$12.20$6.707
$292.50Jul 24$8.60$11.40$10.00--$10.00–$10.00—$8.601
$275.00Jul 24$1.20$1.65$1.42$1.55 07/10$0.98–$6.05$1.42120
$275.00Aug 7$4.20$5.30$4.75$3.90 07/09$1.85–$6.45$4.206
$275.00Aug 28$5.90$7.60$6.75$5.92 07/10$5.35–$6.75$5.922
$275.00Jul 17$0.00$0.45$0.23--$0.23–$0.35--6
$275.00Aug 14$4.60$7.00$5.80--$5.80–$5.80—$4.601
$295.00Jul 17$9.30$12.50$10.90$7.56 07/09$3.28–$13.80$9.3015
$295.00Jul 24$10.70$13.60$12.15$6.80 07/07$3.63–$15.45$10.7010
$295.00Aug 7$14.00$15.30$14.65$10.97 07/01$7.70–$15.40$14.003
$272.50Jul 17$0.00$1.50$0.75$0.85 07/02$0.25–$2.68$0.753
$272.50Jul 31$2.75$3.40$3.08--$3.08–$3.08—$2.751
$297.50Jul 17$11.40$15.00$13.20$8.60 07/08$4.10–$15.80$11.4016
$270.00Jul 17$0.00$1.50$0.75$0.50 07/09$0.18–$3.15$0.5050
$270.00Jul 24$0.45$2.10$1.28$1.40 07/09$0.80–$4.60$1.283
$270.00Jul 31$2.05$2.80$2.42$2.50 07/09$1.33–$5.60$2.4220
$270.00Aug 21$4.40$5.30$4.85$3.95 07/10$2.60–$7.30$4.4073
$270.00Sep 18$7.30$8.00$7.65$7.59 06/30$3.60–$10.00$7.59270
$270.00Oct 16$7.80$10.10$8.95$8.30 07/10$7.65–$8.95$8.304
$270.00Nov 20$11.80$13.10$12.45$8.65 07/07$7.85–$14.10$11.8017
$270.00Jan 15$13.50$16.30$14.90$14.20 07/01$9.45–$16.70$14.2061
$270.00Jan 21$27.00$31.00$29.00$28.84 06/22$20.00–$29.25$28.8413
$270.00Aug 7$2.85$3.90$3.38--$2.38–$3.38$2.8516
$270.00Feb 19$15.00$17.90$16.45--$16.45–$16.45—$15.002
$300.00Jul 17$13.90$17.40$15.65$9.93 07/10$4.15–$17.10$13.9073
$300.00Jul 24$14.40$17.90$16.15$18.88 06/22$5.05–$18.75$16.151
$300.00Jul 31$16.40$18.90$17.65$10.20 07/06$6.15–$19.75$16.4098
$300.00Aug 21$18.60$20.50$19.55$16.17 07/09$9.00–$21.55$18.60223
$300.00Sep 18$21.30$24.20$22.75$19.77 07/10$11.40–$24.65$21.3024
$300.00Nov 20$25.60$28.70$27.15$24.60 06/23$16.10–$29.10$25.6042
$300.00Jan 15$29.10$31.70$30.40$29.27 06/26$18.80–$31.50$29.27389
$300.00Feb 19$30.00$32.90$31.45$29.36 06/26$25.05–$33.05$30.002
$300.00Jan 21$41.00$46.00$43.50$39.65 07/01$32.00–$44.25$41.0017
$267.50Jul 17$0.00$1.50$0.75$0.17 07/07$0.20–$1.73$0.171
$302.50Jul 17$16.40$19.90$18.15$12.70 07/08$6.15–$19.60$16.407
$302.50Jul 24$17.40$20.10$18.75--$18.75–$18.75—$17.401
$265.00Jul 17$0.00$1.50$0.75$0.16 07/07$0.18–$2.20$0.1646
$265.00Jul 24$0.15$0.60$0.38$0.75 07/08$0.28–$2.90$0.382
$265.00Jul 31$1.35$2.15$1.75$1.25 07/01$1.17–$4.20$1.356
$305.00Jul 31$19.90$23.60$21.75$23.75 06/22$8.05–$23.65$21.753
$307.50Jul 17$21.70$25.00$23.35$9.40 07/02$9.35–$23.70$21.701
$260.00Jul 17$0.00$1.50$0.75$0.15 07/06$0.10–$1.95$0.1510
$260.00Jul 24$0.10$0.95$0.53$0.98 06/29$0.23–$2.10$0.537
$260.00Aug 21$2.25$3.10$2.68$2.50 07/09$1.60–$4.85$2.5056
$260.00Sep 18$4.60$5.20$4.90$4.10 07/10$2.55–$6.90$4.6042
$260.00Oct 16$4.90$7.00$5.95$5.50 07/10$5.25–$5.95$5.50155
$260.00Nov 20$8.50$9.70$9.10$8.36 07/10$4.90–$10.75$8.5019
$260.00Jan 15$9.80$12.90$11.35$9.16 07/06$7.55–$13.35$9.8061
$260.00Feb 19$11.00$14.10$12.55$11.50 07/01$10.15–$14.40$11.504
$260.00Jan 21$22.50$26.00$24.25$23.79 07/09$17.50–$25.25$23.7914
$310.00Jul 17$24.10$27.50$25.80$18.71 07/08$7.35–$25.95$24.1027
$310.00Jul 24$24.10$27.50$25.80$18.27 06/26$8.60–$26.55$24.105
$310.00Jul 31$24.40$28.00$26.20$20.77 07/08$10.10–$27.05$24.401
$310.00Aug 21$26.30$28.70$27.50$20.30 07/07$13.05–$28.65$26.3075
$310.00Nov 20$32.80$35.20$34.00$32.90 06/29$20.55–$35.30$32.909
$310.00Jan 15$35.50$37.90$36.70$34.50 07/10$23.25–$37.95$35.5033
$310.00Jan 21$47.00$51.50$49.25--$49.25–$49.25—$47.0013
$255.00Jul 31$0.00$1.90$0.95$0.95 07/09$0.90–$2.20$0.954
$255.00Aug 14$1.05$1.85$1.45--$1.45–$1.45—$1.055
$315.00Jul 17$29.10$32.50$30.80$22.33 06/23$14.60–$30.80$29.10--
$315.00Jul 31$29.10$32.70$30.90$16.39 06/12$12.50–$31.20$29.102
$250.00Sep 18$2.55$3.20$2.88--$2.48–$2.88$2.55164
$250.00Jul 17$0.00$0.05$0.03--$0.03–$0.03—--105
$250.00Jul 31$0.00$1.90$0.95--$0.95–$0.95—--3
$250.00Aug 21$0.80$1.60$1.20--$1.20–$1.20—$0.8082
$250.00Aug 28$0.00$2.55$1.27--$1.27–$1.27—--2
$250.00Oct 16$4.20$4.70$4.45--$4.45–$4.45—$4.2097

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 491
Total Puts 236
Put/Call Ratio 0.48
Net Difference 255

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,511
Total Puts 1,946
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