Tour v346
LHX
L3HARRIS TECHNOLOGIE
$282.01 -0.85%
(7/17 15:08) ◀
|
Friday, July 17, 2026 (6:04pm)
January 2026
|
▶
◀ 7/17 18:04

Option Volume

Detail
ℹ
Current (07/17) 765
Calls: 515 (67%)
Puts: 250 (33%)
Prior (07/16) 466
Calls: 214 (46%)
Puts: 252 (54%)
Current vs Prior +64.16%
Calls: +140.65% (Calls)
Puts: -0.79% (Puts)
Prior 7-Day Total 5,719
Calls: 3,506 (61%)
Puts: 2,213 (39%)
Prior 7-Day Average 817
Calls: 500 (61%)
Puts: 316 (39%)
Current vs Prior 7-Day Avg -6.36%
Calls: +2.82%
Puts: -20.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $864.9K
Calls: $390.9K (45%)
Puts: $474.0K (55%)
Prior (07/16) $456.4K
Calls: $122.8K (27%)
Puts: $333.5K (73%)
Current vs Prior +89.53%
Calls: +218.24%
Puts: +42.12%
Prior 7-Day Total $3.53M
Calls: $2.11M (60%)
Puts: $1.42M (40%)
Prior 7-Day Average $504.9K
Calls: $302.0K (60%)
Puts: $202.9K (40%)
Current vs Prior 7-Day Avg +71.31%
Calls: +29.44%
Puts: +133.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.49
Prior (07/16) 1.18
Current vs Prior -58.78%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -26.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 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 109,808
Calls: 75,347 (69%)
Puts: 34,461 (31%)
Prior 7-Day Average 15,686
Calls: 10,763 (69%)
Puts: 4,923 (31%)
Current vs Prior 7-Day Avg +18.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.25% | 3.72%1.25% | 9.50%
Prior 2.16% | 3.64%2.16% | 9.30%
Current vs Prior +72.76% | +64.20%-41.92% | +2.19%
Prior 7-Day Avg 2.59% | 4.08%3.11% | 9.81%
Current vs 7-Day Avg +43.60% | +46.47%-59.79% | -3.12%
Prior 7-Day Eod 2.16% | 3.64%2.16% | 9.30%
Current vs 7-Day Eod +72.76% | +64.20%-41.92% | +2.19%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 143.03% | 17.97%
Calls: 184.73% | 16.33%
Puts: 101.33% | 19.61%
Prior 63.91% | 24.47%
Calls: 61.36% | 15.93%
Puts: 66.45% | 33.01%
Current vs Prior +123.80% | -26.56%
Prior 7-Day Avg 43.27% | 18.85%
Calls: 39.92% | 17.12%
Puts: 46.61% | 20.59%
Current vs 7-Day Avg +230.59% | -4.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (71% higher). Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (515 calls vs 250 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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 6 of results (avg 7.2%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2117.9019.30$18.607.5%--0.6910
$270.00Aug 716.0017.30$16.657.8%10.731
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2128.5030.50$29.506.8%--0.8274
$320.00Aug 2136.8039.40$38.106.8%--0.8622
$300.00Aug 2120.8022.30$21.557.0%200.72206
$330.00Aug 2146.4049.80$48.107.1%--0.9136

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. 30 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 176.108.80$7.4536.2%10.951
$280.00Jul 171.004.30$2.65124.5%10.851
$267.50Jul 2414.4017.40$15.9018.9%10.84--
$265.00Jul 3118.8020.90$19.8510.6%20.82--
$270.00Aug 716.0017.30$16.657.8%10.731
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 177.309.20$8.2523.0%31.00206
$295.00Jul 1711.2013.90$12.5521.5%--1.0012
$310.00Jul 1726.2029.00$27.6010.1%--1.0022
$330.00Aug 2146.4049.80$48.107.1%--0.9136
$320.00Aug 2136.8039.40$38.106.8%--0.8622

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 326, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 214.105.30$4.7025.5%780.28178
$295.00Aug 73.804.80$4.3023.3%740.311
$290.00Aug 216.708.50$7.6023.7%70.4113
$310.00Aug 212.203.20$2.7037.0%60.18277
$290.00Jul 170.001.40$0.70200.0%50.1869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2120.8022.30$21.557.0%200.72206
$287.50Jul 173.706.80$5.2559.0%120.7490
$300.00Jul 1716.2019.10$17.6516.4%110.8151
$277.50Jul 242.052.90$2.4734.4%110.347
$280.00Aug 218.8010.00$9.4012.8%100.45108

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 1837.6%, max 5883.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 71359.9%37.5%3527.1%--114
$330.00Jul 17Aug 211199.0%36.1%3219.4%1486
$300.00Jul 17Aug 21930.7%32.2%2791.8%80276
$305.00Jul 17Jul 311082.2%38.2%2732.9%2276
$292.50Jul 17Jul 24679.1%30.4%2132.6%5349
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 211926.6%32.2%5883.6%--34
$260.00Jul 17Aug 211226.0%30.7%3894.3%262
$300.00Jul 17Aug 21930.7%32.2%2791.8%31257
$270.00Jul 17Aug 21860.5%30.1%2759.1%--123
$265.00Jul 17Jul 241046.0%42.3%2374.4%149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 82.33, avg 7.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$305.00$315.00Jul 31$0.12$9.88$0.1282.33$305.12
$300.00$302.50Jul 17$0.10$2.40$0.1024.00$300.10
$310.00$320.00Aug 28$0.52$9.48$0.5218.23$310.52
$320.00$325.00Aug 28$0.26$4.74$0.2618.23$320.26
$310.00$320.00Aug 21$0.67$9.33$0.6713.93$310.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$267.50Jul 31$0.15$2.35$0.1515.67$269.85
$275.00$265.00Jul 24$0.62$9.38$0.6215.13$274.38
$250.00$240.00Aug 21$0.86$9.14$0.8610.63$249.14
$260.00$250.00Aug 21$1.37$8.63$1.376.30$258.63
$282.50$280.00Jul 17$0.58$1.92$0.583.31$281.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 24.00, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$280.00Jul 17$4.80$4.80$0.2024.00$279.80
$292.50$295.00Jul 17$2.37$2.37$0.1318.23$294.87
$317.50$320.00Jul 17$2.30$2.30$0.2011.50$319.80
$267.50$277.50Jul 24$8.45$8.45$1.555.45$275.95
$305.00$307.50Jul 17$1.87$1.87$0.632.97$306.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$287.50$285.00Jul 17$2.40$2.40$0.1024.00$285.10
$295.00$290.00Jul 17$4.30$4.30$0.706.14$290.70
$320.00$310.00Aug 21$8.60$8.60$1.406.14$311.40
$305.00$300.00Jul 31$4.00$4.00$1.004.00$301.00
$310.00$300.00Aug 21$7.95$7.95$2.053.88$302.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.68, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 17Jul 24$0.821199.0%83.2%
$287.50Jul 17Jul 24$0.88394.5%31.1%
$295.00Jul 17Jul 24$0.92242.2%31.5%
$290.00Jul 17Jul 24$1.03335.3%30.0%
$320.00Jul 17Jul 24$1.28754.5%71.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$0.401226.0%30.7%
$270.00Jul 17Jul 31$0.75860.5%36.1%
$305.00Jul 31Aug 14$0.9038.2%32.6%
$295.00Jul 17Jul 24$1.10242.2%31.5%
$250.00Jul 17Aug 21$1.40657.7%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 1.05% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 17$2.65$0.30$2.95$277.05$282.951.05%
$285.00Jul 17$1.38$2.85$4.23$280.77$289.231.50%
$287.50Jul 17$1.70$5.25$6.95$280.55$294.452.46%
$290.00Jul 17$0.70$8.25$8.95$281.05$298.953.17%
$280.00Jul 24$5.70$3.60$9.30$270.70$289.303.30%
$277.50Jul 24$7.45$2.47$9.92$267.58$287.423.52%
$290.00Jul 24$1.73$9.90$11.63$278.37$301.634.12%
$295.00Jul 17$0.03$12.55$12.58$282.42$307.584.46%
$295.00Jul 24$0.95$13.65$14.60$280.40$309.605.18%
$290.00Jul 31$4.65$12.05$16.70$273.30$306.705.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 0.60% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$285.00$280.00Jul 17$1.38$0.30$1.68$278.32$286.68
$285.00$277.50Jul 17$1.38$0.30$1.68$275.82$286.68
$287.50$280.00Jul 17$1.70$0.30$2.00$278.00$289.50
$287.50$277.50Jul 17$1.70$0.30$2.00$275.50$289.50
$295.00$265.00Jul 24$0.95$1.18$2.13$262.87$297.13
$292.50$265.00Jul 24$1.25$1.18$2.43$262.57$294.93
$302.50$280.00Jul 17$2.30$0.30$2.60$277.40$305.10
$302.50$277.50Jul 17$2.30$0.30$2.60$274.90$305.10
$330.00$250.00Aug 21$1.23$1.43$2.66$247.34$332.66
$292.50$280.00Jul 17$2.40$0.30$2.70$277.30$295.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 24.00, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/295308/310Jul 17$4.80$0.2024.00$290.20$312.30
290/295300/302Jul 17$4.40$0.607.33$290.60$304.40
300/310320/330Aug 21$8.75$1.257.00$301.25$328.75
290/295302/305Jul 24$4.32$0.686.35$290.68$306.82
282/285300/302Jul 17$2.07$0.434.81$282.93$302.07
285/290302/305Jul 24$4.12$0.884.68$285.88$306.62
278/280288/290Jul 24$1.98$0.523.81$278.02$289.48
285/290295/300Jul 24$3.95$1.053.76$286.05$298.95
290/300320/330Aug 21$7.90$2.103.76$292.10$327.90
275/278280/282Jul 24$1.97$0.533.72$275.53$281.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 24.00, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$292.50$295.00Jul 24$0.18$2.3212.89
$300.00$302.50$305.00Jul 17$0.20$2.3011.50
$290.00$300.00$310.00Aug 21$0.90$9.1010.11
$300.00$310.00$320.00Aug 21$1.33$8.676.52
$287.50$290.00$292.50Jul 24$0.37$2.135.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$285.00$290.00$295.00Jul 24$0.20$4.8024.00
$240.00$250.00$260.00Aug 21$0.51$9.4918.61
$300.00$310.00$320.00Aug 21$0.65$9.3514.38
$290.00$300.00$310.00Aug 21$0.85$9.1510.76
$270.00$280.00$290.00Aug 21$1.00$9.009.00

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 $-0.06, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$0.43$9.57
$300.00$310.001:2Aug 21-$0.70$9.30
$320.00$330.001:2Jul 17-$0.96$9.04
$320.00$330.001:2Jul 24-$1.32$8.68
$310.00$320.001:2Aug 21-$1.36$8.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21-$0.06$9.94
$280.00$270.001:2Aug 7-$0.25$9.75
$270.00$260.001:2Aug 21-$0.25$9.75
$275.00$265.001:2Jul 24-$0.56$9.44
$280.00$270.001:2Aug 21-$1.30$8.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.59%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$282.50Jul 31$7.300.510.2%2.59%2.76%2--
$290.00Aug 21$6.700.412.8%2.38%5.21%713
$290.00Aug 14$6.200.402.8%2.20%5.03%--12
$290.00Jul 31$4.100.362.8%1.45%4.29%--36
$300.00Aug 21$4.100.286.4%1.45%7.83%78178
$282.50Jul 24$4.000.490.2%1.42%1.59%--30
$295.00Aug 7$3.800.314.6%1.35%5.95%741
$300.00Aug 7$2.600.246.4%0.92%7.30%510
$310.00Aug 28$2.500.209.9%0.89%10.81%21
$310.00Aug 21$2.200.189.9%0.78%10.71%6277

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, 158 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 $270.00 11-20 call last traded $49.60 on 06/04 (now $27.00/$28.80) — try a limit near $27.90. Also watch the $270.00 08-21 call last traded $30.70 on 07/01 (now $17.90/$19.30) — try a limit near $18.60; the $280.00 11-20 call last traded $37.00 on 07/02 (now $21.60/$23.30) — try a limit near $22.45. Most tradeable put: the $310.00 01-15 put last traded $34.50 on 07/10 (now $36.90/$39.40) — try a limit near $36.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$282.50Jul 24$4.00$4.80$4.40--$4.40–$5.65$4.0030
$280.00Jul 17$1.00$4.30$2.65$11.17 07/10$2.65–$23.20$2.651
$280.00Jul 24$5.10$6.30$5.70$12.60 07/10$5.70–$24.05$5.7051
$280.00Aug 21$11.60$13.10$12.35$26.00 06/18$12.35–$28.60$12.355
$280.00Nov 20$21.60$23.30$22.45$37.00 07/02$22.45–$37.05$22.454
$280.00Jan 15$25.20$28.50$26.85$37.25 07/07$26.85–$41.25$26.85241
$280.00Feb 19$27.20$30.50$28.85$42.90 07/06$28.85–$43.50$28.8513
$280.00Jan 21$45.50$50.00$47.75$52.00 07/10$47.75–$61.25$47.7524
$280.00Sep 18$14.70$16.30$15.50--$15.50–$17.10$14.70162
$285.00Jul 17$0.00$2.75$1.38$6.60 07/10$1.38–$18.75$1.3830
$285.00Jul 24$2.80$3.60$3.20$11.02 06/29$3.20–$20.15$3.202
$285.00Aug 28$10.60$11.70$11.15--$11.15–$12.00$10.601
$285.00Aug 7$7.00$8.20$7.60--$7.60–$7.60—$7.001
$287.50Jul 17$0.00$3.40$1.70$6.55 07/09$0.93–$16.35$1.7036
$287.50Jul 24$1.95$3.20$2.58--$2.58–$3.13$1.9512
$275.00Jul 17$6.10$8.80$7.45$16.46 07/10$7.45–$27.65$7.451
$275.00Aug 7$12.80$13.90$13.35$24.10 06/25$13.35–$30.40$13.35--
$275.00Aug 28$15.40$17.10$16.25--$16.25–$16.25—$15.401
$290.00Jul 17$0.00$1.40$0.70$4.05 07/10$0.58–$14.20$0.7069
$290.00Jul 31$4.10$5.20$4.65$9.00 07/10$4.65–$18.15$4.6536
$290.00Aug 14$6.20$7.60$6.90$11.90 07/10$6.90–$20.25$6.9012
$290.00Aug 21$6.70$8.50$7.60$21.90 07/06$7.60–$21.45$7.6013
$290.00Sep 18$10.40$11.70$11.05$15.30 07/09$11.05–$24.10$11.0545
$290.00Oct 16$12.80$14.80$13.80$18.40 07/10$13.80–$18.55$13.8013
$290.00Nov 20$16.80$18.50$17.65$21.70 07/10$17.65–$31.10$17.657
$290.00Jan 15$20.60$23.70$22.15$26.90 07/10$22.15–$35.30$22.1523
$290.00Feb 19$23.60$25.80$24.70$29.60 06/29$24.65–$37.50$24.7013
$290.00Jan 21$40.50$45.00$42.75$49.00 07/10$42.75–$55.75$42.75107
$290.00Jul 24$1.35$2.10$1.73--$1.73–$2.25$1.351
$272.50Jul 17$8.40$11.30$9.85$20.50 06/30$9.85–$30.05$9.852
$292.50Jul 17$0.00$4.80$2.40$3.38 07/10$0.18–$12.45$2.40336
$292.50Jul 24$1.00$1.50$1.25$6.30 07/10$1.25–$14.55$1.2513
$270.00Jul 31$14.10$17.20$15.65$22.94 07/10$15.65–$34.35$15.652
$270.00Aug 21$17.90$19.30$18.60$30.70 07/01$18.60–$36.40$18.6010
$270.00Sep 18$19.90$22.10$21.00$27.50 07/10$21.00–$38.60$21.001
$270.00Nov 20$27.00$28.80$27.90$49.60 06/04$27.90–$43.75$27.9016
$270.00Jan 15$30.50$33.70$32.10$38.64 06/30$32.10–$47.70$32.1022
$270.00Feb 19$32.50$35.80$34.15$42.50 07/08$34.15–$50.10$34.159
$270.00Jan 21$50.50$55.00$52.75--$52.75–$52.85$50.5020
$270.00Aug 7$16.00$17.30$16.65--$16.65–$16.65—$16.001
$295.00Jul 17$0.00$0.05$0.03$2.64 07/10$0.03–$11.10$0.0322
$295.00Jul 24$0.60$1.30$0.95$11.22 07/06$0.95–$12.80$0.9518
$295.00Jul 31$2.55$3.60$3.08$7.20 07/09$3.08–$14.45$3.085
$295.00Aug 7$3.80$4.80$4.30$11.87 07/07$4.30–$15.85$4.301
$297.50Jul 17$0.00$0.05$0.03$2.38 07/09$0.03–$9.30$0.03149
$297.50Jul 24$0.40$1.10$0.75--$0.75–$0.85$0.402
$297.50Jul 31$1.60$3.20$2.40--$2.40–$2.90$1.604
$300.00Jul 17$0.00$4.80$2.40$1.35 07/10$0.13–$7.60$1.3598
$300.00Jul 24$0.05$1.05$0.55$6.03 07/07$0.55–$9.75$0.557
$300.00Jul 31$1.75$2.65$2.20$5.45 07/09$2.20–$11.60$2.207
$300.00Aug 7$2.60$3.60$3.10$9.01 07/07$3.10–$12.60$3.1010
$300.00Aug 14$2.95$4.30$3.63$14.80 07/06$3.63–$14.05$3.631
$300.00Aug 21$4.10$5.30$4.70$7.90 07/10$4.70–$15.00$4.70178
$300.00Sep 18$7.00$8.10$7.55$11.00 07/10$7.55–$18.25$7.5549
$300.00Nov 20$13.00$14.50$13.75$17.40 07/10$13.75–$25.15$13.7551
$300.00Jan 15$17.10$19.40$18.25$21.60 07/10$18.25–$29.85$18.25550
$300.00Feb 19$19.20$21.50$20.35$28.73 06/24$20.35–$32.35$20.351
$300.00Jan 21$37.00$41.00$39.00$46.75 07/07$39.00–$51.25$39.0087
$302.50Jul 17$0.00$4.60$2.30$0.80 07/10$0.10–$6.40$0.8017
$302.50Jul 24$0.05$2.50$1.27$7.38 07/06$0.78–$8.20$1.2771
$260.00Aug 21$25.00$28.00$26.50$34.00 06/29$26.50–$45.20$26.503
$260.00Nov 20$32.60$35.30$33.95$55.90 06/04$33.95–$51.00$33.957
$260.00Jan 15$36.00$39.80$37.90$41.95 06/22$37.90–$54.65$37.909
$260.00Feb 19$38.50$42.00$40.25$48.00 07/08$40.25–$57.05$40.2513
$260.00Jan 21$55.50$60.00$57.75$73.30 07/02$57.75–$72.75$57.7514
$260.00Aug 14$23.60$27.40$25.50--$25.50–$27.20$23.602
$305.00Jul 17$0.00$4.80$2.40$0.70 07/10$0.20–$5.10$0.70275
$305.00Jul 24$0.25$1.15$0.70$3.35 06/29$0.70–$6.95$0.70140
$305.00Jul 31$1.05$2.30$1.67$8.00 07/02$1.67–$9.00$1.671
$305.00Aug 7$1.55$2.60$2.08$10.00 07/02$2.08–$10.35$2.084
$307.50Jul 17$0.00$1.05$0.53$1.60 07/07$0.53–$4.15$0.5316
$307.50Jul 24$0.00$2.80$1.40--$0.28–$1.40--4
$307.50Jul 31$0.60$2.50$1.55--$1.55–$1.75$0.601
$310.00Jul 17$0.00$0.05$0.03$0.25 07/09$0.03–$3.50$0.03336
$310.00Jul 24$0.00$2.80$1.40$1.00 07/10$0.65–$5.10$1.0014
$310.00Jul 31$0.00$2.55$1.27$4.50 07/01$1.08–$6.90$1.277
$310.00Aug 7$1.00$1.95$1.48$3.28 07/10$1.48–$8.00$1.483
$310.00Aug 21$2.20$3.20$2.70$5.00 07/10$2.70–$10.40$2.70277
$310.00Sep 18$3.90$5.50$4.70$7.86 07/10$4.70–$13.80$4.70222
$310.00Oct 16$6.70$8.00$7.35$10.22 07/10$7.35–$9.95$7.358
$310.00Nov 20$8.60$11.30$9.95$13.82 07/10$9.95–$20.35$9.95175
$310.00Jan 15$13.70$15.80$14.75$20.50 07/08$14.50–$24.80$14.7581
$310.00Jan 21$32.50$37.00$34.75$42.25 07/07$34.75–$46.25$34.7551
$310.00Aug 14$1.25$2.60$1.93--$1.93–$2.33$1.253
$310.00Aug 28$2.50$3.90$3.20--$3.20–$3.43$2.501
$310.00Feb 19$15.80$17.90$16.85--$16.75–$16.85$15.801
$312.50Jul 17$0.00$4.80$2.40$2.60 07/06$0.40–$2.63$2.4017
$312.50Jul 24$0.00$2.80$1.40$1.60 07/08$0.75–$4.45$1.4070
$250.00Aug 21$33.70$36.60$35.15--$35.15–$36.60$33.703
$250.00Nov 20$39.60$42.20$40.90--$40.90–$42.80$39.6011
$250.00Jan 15$42.60$46.30$44.45--$44.45–$45.85$42.6034
$250.00Feb 19$45.00$48.30$46.65--$46.65–$48.30$45.0018
$250.00Jan 21$61.80$66.00$63.90--$63.90–$64.25$61.8020
$315.00Jul 17$0.00$4.80$2.40$0.23 07/08$0.33–$2.40$0.2319
$315.00Jul 24$0.00$2.80$1.40$3.90 07/02$0.15–$4.00$1.404
$315.00Jul 31$0.00$3.10$1.55$2.75 06/30$0.83–$5.25$1.5585
$315.00Aug 7$0.70$2.15$1.42$2.87 07/09$1.25–$6.55$1.4295
$317.50Jul 17$0.00$4.80$2.40$0.60 07/07$0.55–$2.40$0.6082
$320.00Jul 17$0.00$0.20$0.10$0.20 07/08$0.08–$1.80$0.10214
$320.00Jul 24$0.00$2.75$1.38$2.10 07/06$0.73–$2.88$1.3814
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$282.50Jul 17$0.00$1.75$0.88$1.35 07/10$0.77–$6.95$0.88162
$282.50Jul 24$4.00$5.60$4.80--$2.78–$4.80$4.005
$282.50Jul 31$7.10$8.20$7.65--$6.45–$7.65$7.101
$280.00Jul 17$0.00$0.60$0.30$0.87 07/10$0.30–$6.00$0.3026
$280.00Jul 24$2.90$4.30$3.60$2.28 07/10$1.73–$7.90$2.9011
$280.00Aug 7$6.70$8.00$7.35$6.10 06/29$3.00–$7.80$6.7016
$280.00Aug 14$7.30$9.30$8.30$6.35 07/09$3.50–$8.30$7.302
$280.00Aug 21$8.80$10.00$9.40$7.05 07/10$4.45–$10.85$8.80108
$280.00Sep 18$10.60$13.30$11.95$7.40 07/02$6.85–$13.90$10.6035
$280.00Nov 20$16.00$19.10$17.55$14.80 07/01$11.90–$18.50$16.0057
$280.00Jan 15$19.00$22.80$20.90$18.50 07/10$15.15–$20.90$19.00304
$280.00Feb 19$20.50$24.00$22.25$22.00 06/22$16.65–$22.60$22.0012
$280.00Jan 21$32.50$37.50$35.00--$33.50–$35.00$32.5025
$280.00Jul 31$5.70$7.10$6.40--$6.40–$6.40—$5.702
$285.00Jul 17$1.20$4.50$2.85$1.68 07/10$0.98–$7.85$1.68276
$285.00Jul 24$5.60$7.10$6.35$10.10 06/22$2.55–$10.10$6.354
$285.00Jul 31$8.50$9.60$9.05$8.74 06/29$3.80–$10.85$8.74--
$285.00Aug 7$9.40$10.60$10.00$5.90 07/07$4.28–$10.30$9.401
$285.00Aug 28$12.30$13.40$12.85$10.40 07/10$8.85–$12.85$12.301
$277.50Jul 17$0.00$0.60$0.30$0.90 07/09$0.30–$5.20$0.3069
$277.50Jul 24$2.05$2.90$2.47$2.02 07/10$1.27–$2.47$2.057
$287.50Jul 17$3.70$6.80$5.25$3.45 07/09$1.60–$9.45$3.7090
$287.50Jul 24$6.90$9.00$7.95$3.02 07/07$3.30–$7.95$6.903
$275.00Jul 24$1.40$2.20$1.80$1.55 07/10$0.98–$6.05$1.55117
$275.00Aug 7$5.00$6.00$5.50$3.90 07/09$1.85–$6.45$5.006
$275.00Aug 28$7.40$8.50$7.95$5.92 07/10$5.35–$7.95$7.402
$275.00Jul 17$0.00$0.25$0.13--$0.13–$0.35--7
$275.00Aug 14$5.60$7.50$6.55--$5.80–$6.55$5.601
$290.00Jul 17$7.30$9.20$8.25$4.00 07/10$2.05–$10.75$7.30206
$290.00Jul 24$8.90$10.90$9.90$5.75 07/10$3.35–$12.55$8.9012
$290.00Jul 31$11.40$12.70$12.05$8.55 07/10$5.05–$13.25$11.4017
$290.00Aug 7$12.30$13.70$13.00$8.57 07/01$6.00–$13.00$12.301
$290.00Aug 14$13.40$14.60$14.00$10.43 07/09$6.85–$14.00$13.401
$290.00Aug 21$13.60$15.30$14.45$11.46 07/10$7.30–$15.75$13.60227
$290.00Sep 18$16.20$18.60$17.40$11.00 07/07$10.85–$18.40$16.20121
$290.00Nov 20$21.30$24.20$22.75$20.10 07/10$15.75–$23.50$21.3076
$290.00Jan 15$24.20$27.20$25.70$22.90 07/10$19.25–$25.95$24.2064
$290.00Feb 19$26.00$29.00$27.50$23.00 06/18$20.75–$27.50$26.001
$290.00Jan 21$38.00$41.50$39.75$40.56 06/23$32.75–$39.75$39.7514
$290.00Oct 16$18.30$21.00$19.65--$19.65–$19.65—$18.3010
$272.50Jul 17$0.00$2.80$1.40$0.85 07/02$0.25–$2.68$0.853
$272.50Jul 31$3.50$4.10$3.80--$3.08–$3.80$3.501
$292.50Jul 17$8.70$11.30$10.00$6.00 07/09$2.55–$12.20$8.701
$292.50Jul 24$9.60$13.20$11.40--$10.00–$11.40$9.601
$270.00Jul 17$0.00$4.80$2.40$0.50 07/09$0.18–$3.15$0.5050
$270.00Jul 24$0.65$1.25$0.95$1.40 07/09$0.80–$4.60$0.953
$270.00Jul 31$2.80$3.50$3.15$2.50 07/09$1.33–$5.60$2.8020
$270.00Aug 21$4.50$6.20$5.35$3.95 07/10$2.63–$7.30$4.5073
$270.00Sep 18$6.70$9.00$7.85$7.59 06/30$4.75–$10.00$7.59271
$270.00Oct 16$8.60$11.50$10.05$8.30 07/10$7.65–$10.05$8.604
$270.00Nov 20$12.20$14.60$13.40$8.65 07/07$8.65–$14.10$12.2017
$270.00Jan 15$14.50$17.10$15.80$14.20 07/01$11.80–$16.70$14.5060
$270.00Jan 21$28.00$33.00$30.50$28.84 06/22$24.50–$30.50$28.8413
$270.00Aug 7$3.20$4.40$3.80--$2.38–$3.80$3.2016
$270.00Feb 19$16.00$19.40$17.70--$16.45–$17.70$16.002
$295.00Jul 17$11.20$13.90$12.55$7.56 07/09$3.28–$13.80$11.2012
$295.00Jul 24$12.30$15.00$13.65$6.80 07/07$5.55–$15.45$12.3010
$295.00Aug 7$15.60$17.10$16.35$10.97 07/01$7.70–$16.35$15.603
$267.50Jul 17$0.00$4.80$2.40$0.17 07/07$0.20–$2.40$0.171
$297.50Jul 17$13.70$16.40$15.05$8.60 07/08$4.10–$15.80$13.702
$265.00Jul 17$0.00$4.80$2.40$0.16 07/07$0.18–$2.40$0.1646
$265.00Jul 24$0.00$2.35$1.18$0.75 07/08$0.28–$2.90$0.753
$265.00Jul 31$1.65$2.35$2.00$1.25 07/01$1.17–$4.20$1.656
$265.00Aug 14$2.95$4.10$3.53--$3.53–$3.53—$2.952
$300.00Jul 17$16.20$19.10$17.65$9.93 07/10$5.20–$17.65$16.2051
$300.00Jul 24$16.50$19.70$18.10$18.88 06/22$7.20–$18.75$18.101
$300.00Jul 31$17.70$21.40$19.55$10.20 07/06$9.00–$19.75$17.7098
$300.00Aug 21$20.80$22.30$21.55$16.17 07/09$11.65–$21.55$20.80206
$300.00Sep 18$22.80$25.00$23.90$19.77 07/10$15.10–$24.65$22.8024
$300.00Nov 20$27.30$30.20$28.75$24.60 06/23$20.45–$29.10$27.3042
$300.00Jan 15$30.00$33.20$31.60$29.27 06/26$23.45–$31.60$30.00389
$300.00Feb 19$31.60$34.70$33.15$29.36 06/26$25.05–$33.15$31.602
$300.00Jan 21$43.50$46.50$45.00$39.65 07/01$37.25–$45.00$43.5017
$302.50Jul 17$18.70$21.40$20.05$12.70 07/08$6.15–$20.05$18.705
$302.50Jul 24$18.90$22.00$20.45--$18.75–$20.45$18.901
$260.00Jul 17$0.00$4.80$2.40$0.15 07/06$0.10–$2.40$0.1510
$260.00Jul 24$0.00$1.60$0.80$0.98 06/29$0.23–$2.10$0.807
$260.00Aug 21$2.30$3.30$2.80$2.50 07/09$1.60–$4.85$2.5052
$260.00Sep 18$4.50$6.10$5.30$4.10 07/10$2.65–$6.90$4.5047
$260.00Oct 16$5.60$8.00$6.80$5.50 07/10$5.25–$6.80$5.60155
$260.00Nov 20$8.10$10.50$9.30$8.36 07/10$6.60–$10.75$8.3619
$260.00Jan 15$10.50$13.10$11.80$9.16 07/06$9.20–$13.35$10.5061
$260.00Feb 19$12.00$15.50$13.75$11.50 07/01$10.15–$14.40$12.004
$260.00Jan 21$24.00$28.50$26.25$23.79 07/09$20.75–$26.25$24.0014
$305.00Jul 31$22.10$25.00$23.55$23.75 06/22$11.40–$23.65$23.553
$307.50Jul 17$23.70$26.50$25.10$9.40 07/02$9.35–$25.10$23.70--
$255.00Jul 31$0.00$3.20$1.60$0.95 07/09$0.90–$2.20$0.954
$255.00Aug 14$1.15$2.60$1.88--$1.45–$1.88$1.155
$310.00Jul 17$26.20$29.00$27.60$18.71 07/08$11.15–$27.60$26.2022
$310.00Jul 24$26.30$29.80$28.05$18.27 06/26$12.50–$28.05$26.304
$310.00Jul 31$26.70$30.20$28.45$20.77 07/08$14.30–$28.45$26.701
$310.00Aug 21$28.50$30.50$29.50$20.30 07/07$16.80–$29.50$28.5074
$310.00Nov 20$34.00$37.00$35.50$32.90 06/29$25.20–$35.50$34.009
$310.00Jan 15$36.90$39.40$38.15$34.50 07/10$28.60–$38.15$36.9033
$310.00Jan 21$49.00$52.50$50.75--$49.25–$50.75$49.0013
$250.00Sep 18$2.30$3.80$3.05--$2.48–$3.05$2.30164
$250.00Jul 17$0.00$0.05$0.03--$0.03–$0.03--105
$250.00Jul 31$0.00$3.10$1.55--$0.95–$1.55--3
$250.00Aug 21$1.10$1.75$1.43--$1.20–$1.43$1.1065
$250.00Aug 28$1.30$2.75$2.03--$1.27–$2.03$1.302

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 515
Total Puts 250
Put/Call Ratio 0.49
Net Difference 265

Prior's Put/Call Breakdown

Total Calls 214
Total Puts 252
Put/Call Ratio 1.18
Net Difference -38

Prior 7-Day Put/Call Summary

Total Calls 3,506
Total Puts 2,213
Average Put/Call Ratio 0.66
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