Tour v381
LHX
L3HARRIS TECHNOLOGIE
$277.71 -1.01%
$277.26 (-0.16%)🌙
as of 07/21 06:05 PM
(7/21 15:06) ◀
|
Tuesday, July 21, 2026 (6:05pm)
January 2026
|
▶ (7/22 15:06)
◀ 7/21 18:05 ▶

Option Volume

Detail
ℹ
Current (07/21) 1,270
Calls: 954 (75%)
Puts: 316 (25%)
Prior (07/20) 560
Calls: 470 (84%)
Puts: 90 (16%)
Current vs Prior +126.79%
Calls: +102.98% (Calls)
Puts: +251.11% (Puts)
Prior 7-Day Total 5,364
Calls: 3,268 (61%)
Puts: 2,096 (39%)
Prior 7-Day Average 766
Calls: 466 (61%)
Puts: 299 (39%)
Current vs Prior 7-Day Avg +65.73%
Calls: +104.35%
Puts: +5.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $743.4K
Calls: $441.0K (59%)
Puts: $302.4K (41%)
Prior (07/20) $251.7K
Calls: $207.9K (83%)
Puts: $43.8K (17%)
Current vs Prior +195.34%
Calls: +112.13%
Puts: +589.99%
Prior 7-Day Total $3.55M
Calls: $1.83M (52%)
Puts: $1.72M (48%)
Prior 7-Day Average $507.8K
Calls: $261.9K (52%)
Puts: $246.0K (48%)
Current vs Prior 7-Day Avg +46.39%
Calls: +68.41%
Puts: +22.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.33
Prior (07/20) 0.19
Current vs Prior +72.98%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -49.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 15,922
Calls: 10,940 (69%)
Puts: 4,982 (31%)
Prior (07/20) 15,672
Calls: 10,748 (69%)
Puts: 4,924 (31%)
Current vs Prior +1.60%
Prior 7-Day Total 109,390
Calls: 74,678 (68%)
Puts: 34,712 (32%)
Prior 7-Day Average 15,627
Calls: 10,668 (68%)
Puts: 4,958 (32%)
Current vs Prior 7-Day Avg +1.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.84% | 5.64%7.83% | 11.41%
Prior 3.15% | 5.60%7.72% | 11.64%
Current vs Prior -9.82% | +0.70%+1.49% | -1.92%
Prior 7-Day Avg 2.96% | 4.60%3.26% | 9.95%
Current vs 7-Day Avg -4.03% | +22.48%+140.03% | +14.72%
Prior 7-Day Eod 3.15% | 5.60%7.72% | 11.64%
Current vs 7-Day Eod -9.82% | +0.70%+1.49% | -1.92%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.45% | 6.89%
Calls: 15.38% | 7.50%
Puts: 19.51% | 6.29%
Prior 20.18% | 13.98%
Calls: 15.69% | 13.48%
Puts: 24.66% | 14.49%
Current vs Prior -13.53% | -50.72%
Prior 7-Day Avg 59.33% | 18.59%
Calls: 62.20% | 16.27%
Puts: 56.45% | 20.91%
Current vs 7-Day Avg -70.59% | -62.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 195% vs prior. Unusually high activity with volume up 127% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (954 calls vs 316 puts). P/C ratio rising 73% - increased hedging/bearish positioning.

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 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 10 of results (avg 7.8%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 318.709.30$9.006.7%60.58--
$277.50Jul 317.307.90$7.607.9%20.53--
$270.00Aug 2114.6016.00$15.309.2%--0.6510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2150.5053.50$52.005.8%--0.9636
$320.00Aug 2140.7043.70$42.207.1%10.9322
$290.00Aug 714.8015.90$15.357.2%10.701
$290.00Jul 3114.2015.30$14.757.5%--0.7417
$290.00Aug 2116.1017.50$16.808.3%600.65227

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. 20 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 3111.2012.80$12.0013.3%300.692
$270.00Aug 2114.6016.00$15.309.2%--0.6510
$275.00Jul 318.709.30$9.006.7%60.58--
$275.00Aug 2812.8014.30$13.5511.1%10.571
$277.50Jul 317.307.90$7.607.9%20.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2150.5053.50$52.005.8%--0.9636
$310.00Jul 3130.7033.60$32.159.0%10.941
$320.00Aug 2140.7043.70$42.207.1%10.9322
$295.00Jul 2415.6018.50$17.0517.0%--0.9210
$300.00Jul 3121.2023.90$22.5512.0%--0.8798

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 819, top 168)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 219.3010.60$9.9513.1%1680.505
$310.00Jul 310.101.10$0.60166.7%790.0783
$300.00Jul 310.851.90$1.3876.1%780.148
$315.00Aug 281.153.10$2.1391.5%540.141
$280.00Jul 241.952.90$2.4239.3%330.4055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 317.408.70$8.0516.1%1130.532
$290.00Aug 2116.1017.50$16.808.3%600.65227
$270.00Jul 240.701.15$0.9348.4%250.184
$275.00Jul 241.752.40$2.0831.2%200.36121
$277.50Jul 242.753.40$3.0821.1%190.4812

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 67.6%, max 243.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 24Aug 21111.6%32.5%243.2%4127
$330.00Jul 24Aug 28126.4%39.2%222.1%--160
$310.00Jul 24Aug 2899.6%32.9%202.8%116
$305.00Jul 24Aug 2182.5%33.1%148.9%12218
$302.50Jul 24Jul 3175.1%41.4%81.6%171
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 24Aug 2157.6%32.7%75.8%61240
$260.00Jul 24Aug 2849.4%31.2%58.4%117
$310.00Jul 31Aug 2143.4%33.5%29.4%475
$300.00Jul 31Aug 2141.7%33.1%26.0%4314
$270.00Jul 24Aug 2136.2%31.2%16.1%2579

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 99.00, avg 7.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Jul 24$0.10$9.90$0.1099.00$320.10
$300.00$315.00Aug 7$0.28$14.72$0.2852.57$300.28
$320.00$330.00Aug 21$0.43$9.57$0.4322.26$320.43
$315.00$325.00Aug 28$0.48$9.52$0.4819.83$315.48
$302.50$310.00Jul 31$0.45$7.05$0.4515.67$302.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$267.50$260.00Jul 24$0.35$7.15$0.3520.43$267.15
$245.00$240.00Aug 21$0.38$4.62$0.3812.16$244.62
$270.00$267.50Jul 24$0.23$2.27$0.239.87$269.77
$250.00$245.00Aug 21$0.50$4.50$0.509.00$249.50
$260.00$250.00Aug 28$1.10$8.90$1.108.09$258.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 49.00, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$277.50$280.00Jul 31$1.60$1.60$0.901.78$279.10
$270.00$275.00Jul 31$3.00$3.00$2.001.50$273.00
$275.00$277.50Jul 31$1.40$1.40$1.101.27$276.40
$270.00$280.00Aug 21$5.35$5.35$4.651.15$275.35
$290.00$292.50Jul 24$1.27$1.27$1.231.03$291.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.80$9.80$0.2049.00$320.20
$295.00$290.00Jul 24$4.80$4.80$0.2024.00$290.20
$310.00$300.00Jul 31$9.60$9.60$0.4024.00$300.40
$320.00$310.00Aug 21$9.40$9.40$0.6015.67$310.60
$310.00$300.00Aug 21$8.75$8.75$1.257.00$301.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $2.26, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$302.50Jul 24Jul 31$0.1075.1%41.4%
$315.00Jul 31Aug 7$0.7052.2%46.8%
$300.00Jul 24Jul 31$1.0852.9%41.7%
$290.00Jul 24Jul 31$1.2357.6%39.1%
$295.00Jul 24Jul 31$1.5245.9%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Aug 28$0.4737.0%35.8%
$310.00Jul 31Aug 21$0.6543.4%33.5%
$300.00Jul 31Aug 21$1.5041.7%33.1%
$267.50Jul 24Jul 31$2.3839.4%40.1%
$290.00Jul 24Jul 31$2.5057.6%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 2.47% of stock, avg 8.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 24$2.42$4.45$6.87$273.13$286.872.47%
$290.00Jul 24$1.65$12.25$13.90$276.10$303.905.01%
$280.00Jul 31$6.00$8.05$14.05$265.95$294.055.06%
$277.50Jul 31$7.60$6.60$14.20$263.30$291.705.11%
$275.00Jul 31$9.00$5.90$14.90$260.10$289.905.37%
$270.00Jul 31$12.00$3.95$15.95$254.05$285.955.74%
$295.00Jul 24$0.38$17.05$17.43$277.57$312.436.28%
$290.00Jul 31$2.88$14.75$17.63$272.37$307.636.35%
$280.00Aug 21$9.95$10.65$20.60$259.40$300.607.42%
$270.00Aug 21$15.30$6.30$21.60$248.40$291.607.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 0.50% of stock, avg 2.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$287.50$267.50Jul 24$0.68$0.70$1.38$266.12$288.88
$287.50$270.00Jul 24$0.68$0.93$1.61$268.39$289.11
$287.50$272.50Jul 24$0.68$1.38$2.06$270.44$289.56
$310.00$267.50Jul 24$1.38$0.70$2.08$265.42$312.08
$282.50$267.50Jul 24$1.58$0.70$2.28$265.22$284.78
$310.00$270.00Jul 24$1.38$0.93$2.31$267.69$312.31
$290.00$267.50Jul 24$1.65$0.70$2.35$265.15$292.35
$282.50$270.00Jul 24$1.58$0.93$2.51$267.49$285.01
$290.00$270.00Jul 24$1.65$0.93$2.58$267.42$292.58
$287.50$275.00Jul 24$0.68$2.08$2.76$272.24$290.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 19.83, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310315/320Aug 21$9.52$0.4819.83$300.48$324.52
278/280282/285Jul 31$2.35$0.1515.67$277.65$284.85
300/310320/330Aug 21$9.18$0.8211.20$300.82$329.18
265/268278/280Jul 31$2.28$0.2210.36$265.22$279.78
275/278290/292Jul 24$2.27$0.239.87$275.23$292.27
268/270275/278Jul 31$2.27$0.239.87$267.73$277.27
265/268275/278Jul 31$2.08$0.424.95$265.42$277.08
280/290310/312Jul 24$8.13$1.874.35$281.87$318.13
290/300315/320Aug 21$8.02$1.984.05$291.98$323.02
280/290320/330Jul 24$7.90$2.103.76$282.10$327.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$305.00$310.00Aug 21$0.26$4.7418.23
$305.00$310.00$315.00Aug 21$0.33$4.6714.15
$270.00$280.00$290.00Aug 21$1.35$8.656.41
$277.50$280.00$282.50Jul 31$0.95$1.551.63
$290.00$292.50$295.00Jul 24$1.27$1.230.97
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$245.00$250.00Aug 21$0.12$4.8840.67
$310.00$320.00$330.00Aug 21$0.40$9.6024.00
$300.00$310.00$320.00Aug 21$0.65$9.3514.38
$265.00$267.50$270.00Jul 31$0.19$2.3112.16
$267.50$270.00$272.50Jul 24$0.22$2.2810.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.27, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$315.001:2Aug 7-$1.27$13.73
$320.00$330.001:2Aug 21-$0.02$9.98
$280.00$290.001:2Aug 14-$0.80$9.20
$320.00$330.001:2Jul 24-$0.85$9.15
$315.00$325.001:2Aug 28-$1.17$8.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$0.80$9.20
$260.00$250.001:2Aug 21-$1.21$8.79
$290.00$280.001:2Jul 31-$1.35$8.65
$260.00$250.001:2Aug 28-$1.75$8.25
$267.50$260.001:2Jul 24$0.00$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.35%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$9.300.500.8%3.35%4.17%1685
$280.00Aug 14$8.400.490.8%3.02%3.85%2--
$290.00Aug 21$5.400.354.4%1.94%6.37%212
$280.00Jul 31$5.200.470.8%1.87%2.70%4--
$282.50Jul 31$5.000.421.7%1.80%3.53%22
$290.00Aug 14$4.200.334.4%1.51%5.94%--12
$285.00Jul 31$4.100.372.6%1.48%4.10%11
$297.50Aug 21$3.600.267.1%1.30%8.42%2--
$300.00Aug 21$2.850.238.0%1.03%9.05%4246
$292.50Aug 7$2.650.265.3%0.95%6.28%1--

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 785 vol/day, 177 traded recently)

LHX averages only 785 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 $250.00 02-19 call last traded $54.10 on 07/09 (now $42.50/$45.00) — try a limit near $43.75. Also watch the $260.00 02-19 call last traded $48.00 on 07/08 (now $36.50/$38.80) — try a limit near $37.65; the $250.00 11-20 call last traded $49.14 on 06/24 (now $36.40/$38.80) — try a limit near $37.60. Most tradeable put: the $280.00 08-14 put last traded $5.20 on 07/14 (now $9.90/$10.60) — try a limit near $9.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$277.50Jul 24$3.00$3.90$3.45$12.58 07/17$3.45–$26.55$3.451
$280.00Jul 24$1.95$2.90$2.42$9.36 07/17$2.42–$24.05$2.4255
$280.00Aug 21$9.30$10.60$9.95$18.65 07/14$9.95–$28.60$9.955
$280.00Sep 18$11.40$13.80$12.60$20.25 07/15$12.60–$30.95$12.60162
$280.00Nov 20$18.80$20.90$19.85$37.00 07/02$19.85–$37.05$19.854
$280.00Jan 15$22.40$25.30$23.85$30.00 07/16$23.85–$41.25$23.85241
$280.00Feb 19$25.80$28.10$26.95$42.90 07/06$26.95–$43.50$26.9513
$280.00Jan 21$43.20$47.00$45.10$48.60 07/16$45.10–$61.25$45.1025
$280.00Oct 16$15.20$17.00$16.10--$16.10–$16.10—$15.204
$275.00Aug 7$9.40$10.70$10.05$24.10 06/25$10.05–$30.40$10.05--
$275.00Aug 28$12.80$14.30$13.55$17.85 07/16$13.55–$22.95$13.551
$282.50Jul 24$1.35$1.80$1.58$10.30 07/13$1.58–$22.15$1.5831
$282.50Jul 31$5.00$5.70$5.35$8.50 07/17$5.35–$13.70$5.352
$285.00Jul 24$0.85$1.20$1.02$4.00 07/16$1.02–$20.15$1.025
$285.00Aug 7$4.70$6.10$5.40$8.00 07/16$5.40–$22.55$5.401
$285.00Aug 28$7.40$9.40$8.40$15.00 07/15$8.40–$16.60$8.401
$285.00Jul 31$4.10$4.80$4.45--$4.45–$4.45—$4.101
$285.00Aug 21$7.00$8.30$7.65--$7.65–$7.65—$7.003
$270.00Jul 31$11.20$12.80$12.00$22.94 07/10$12.00–$34.35$12.002
$270.00Aug 7$12.00$14.70$13.35$21.65 07/17$13.35–$34.85$13.351
$270.00Aug 21$14.60$16.00$15.30$30.70 07/01$15.30–$36.40$15.3010
$270.00Sep 18$17.00$19.20$18.10$27.50 07/10$18.10–$38.60$18.101
$270.00Nov 20$24.20$26.10$25.15$30.00 07/16$25.15–$43.75$25.1516
$270.00Jan 15$27.70$31.40$29.55$38.64 06/30$29.55–$47.70$29.5522
$270.00Feb 19$31.10$33.20$32.15$42.00 07/14$32.15–$50.10$32.159
$270.00Jan 21$47.50$52.00$49.75--$49.75–$66.75$47.5020
$287.50Jul 24$0.50$0.85$0.68$3.21 07/16$0.68–$18.10$0.6813
$267.50Jul 24$10.30$12.90$11.60$21.45 07/17$11.60–$24.80$11.601
$290.00Jul 24$0.30$3.00$1.65$2.17 07/17$0.95–$16.05$1.653
$290.00Jul 31$2.55$3.20$2.88$9.00 07/10$2.88–$18.15$2.8836
$290.00Aug 14$4.20$5.50$4.85$9.80 07/15$4.85–$20.25$4.8512
$290.00Aug 21$5.40$6.50$5.95$7.90 07/17$5.95–$21.45$5.9512
$290.00Sep 18$8.10$9.60$8.85$11.00 07/17$8.85–$24.10$8.8546
$290.00Oct 16$10.90$12.70$11.80$14.50 07/17$11.80–$18.55$11.8013
$290.00Nov 20$14.80$16.40$15.60$17.10 07/17$15.60–$31.10$15.606
$290.00Jan 15$18.80$21.40$20.10$22.27 07/16$20.10–$35.30$20.1023
$290.00Feb 19$21.20$23.60$22.40$29.60 06/29$22.40–$37.50$22.4013
$290.00Jan 21$38.50$43.00$40.75$44.00 07/15$40.75–$55.75$40.7598
$290.00Aug 7$3.00$4.50$3.75--$3.75–$3.75—$3.005
$265.00Jul 31$14.90$17.10$16.00$19.70 07/17$16.00–$39.10$16.002
$292.50Jul 24$0.15$0.60$0.38$1.36 07/17$0.38–$14.55$0.3822
$295.00Jul 24$0.05$0.70$0.38$1.43 07/17$0.38–$12.80$0.3822
$295.00Jul 31$1.55$2.25$1.90$7.20 07/09$1.90–$14.45$1.907
$295.00Aug 7$2.30$3.70$3.00$4.45 07/17$3.00–$15.85$3.0073
$295.00Aug 21$3.40$5.80$4.60--$4.60–$4.60—$3.403
$260.00Aug 14$20.20$23.50$21.85$30.00 07/15$21.85–$44.10$21.852
$260.00Aug 21$21.70$24.50$23.10$34.00 06/29$23.10–$45.20$23.103
$260.00Nov 20$29.70$32.00$30.85$55.90 06/04$30.85–$51.00$30.857
$260.00Jan 15$33.70$37.00$35.35$41.95 06/22$35.35–$54.65$35.359
$260.00Feb 19$36.50$38.80$37.65$48.00 07/08$37.65–$57.05$37.6513
$260.00Jan 21$53.00$57.00$55.00$73.30 07/02$55.00–$72.75$55.0014
$297.50Jul 24$0.00$2.15$1.08$3.60 07/14$0.75–$11.45$1.082
$297.50Jul 31$0.10$2.15$1.13$2.90 07/16$1.13–$5.50$1.135
$300.00Jul 24$0.00$0.60$0.30$0.70 07/17$0.23–$9.75$0.3019
$300.00Jul 31$0.85$1.90$1.38$3.75 07/15$1.38–$11.60$1.388
$300.00Aug 7$0.90$2.75$1.83$2.85 07/17$1.83–$12.60$1.8310
$300.00Aug 14$1.75$3.10$2.42$14.80 07/06$2.42–$14.05$2.421
$300.00Aug 21$2.85$4.10$3.47$4.90 07/17$3.47–$15.00$3.47246
$300.00Sep 18$4.40$6.30$5.35$7.80 07/17$5.35–$18.25$5.3549
$300.00Oct 16$7.40$9.30$8.35$11.95 07/17$8.35–$13.90$8.358
$300.00Nov 20$10.50$12.80$11.65$17.40 07/10$11.65–$25.15$11.6553
$300.00Jan 15$13.60$17.70$15.65$19.65 07/17$15.65–$29.85$15.65550
$300.00Feb 19$16.70$19.60$18.15$24.20 07/17$18.15–$32.35$18.153
$300.00Jan 21$34.90$38.50$36.70$38.20 07/17$36.70–$51.25$36.7088
$302.50Jul 24$0.00$1.90$0.95$2.35 07/14$0.75–$8.20$0.9571
$302.50Aug 21$2.45$3.40$2.93--$2.93–$2.93—$2.457
$305.00Jul 24$0.00$2.10$1.05$0.30 07/17$0.23–$6.95$0.30140
$305.00Jul 31$0.00$1.70$0.85$1.80 07/17$0.85–$9.00$0.852
$305.00Aug 7$0.05$3.60$1.83$10.00 07/02$1.73–$10.35$1.834
$305.00Aug 21$2.15$3.00$2.58--$2.58–$2.58—$2.1578
$250.00Aug 21$29.70$32.50$31.10$43.40 07/13$31.10–$54.45$31.103
$250.00Nov 20$36.40$38.80$37.60$49.14 06/24$37.60–$59.10$37.6011
$250.00Jan 15$40.20$43.50$41.85$68.10 06/04$41.85–$62.20$41.8534
$250.00Feb 19$42.50$45.00$43.75$54.10 07/09$43.75–$64.65$43.7518
$250.00Jan 21$58.50$63.00$60.75$65.35 07/16$60.75–$79.00$60.7520
$307.50Jul 24$0.00$2.75$1.38$0.45 07/15$0.28–$5.70$0.454
$307.50Jul 31$0.00$1.70$0.85$2.07 07/15$0.85–$2.55$0.851
$310.00Jul 24$0.00$2.75$1.38$0.96 07/14$0.65–$5.10$0.9614
$310.00Jul 31$0.10$1.10$0.60$1.56 07/15$0.60–$6.90$0.6083
$310.00Aug 7$0.00$2.05$1.02$3.28 07/10$1.02–$8.00$1.024
$310.00Aug 14$0.85$2.80$1.83$3.98 07/15$1.70–$9.15$1.833
$310.00Aug 21$1.45$2.45$1.95$2.15 07/17$1.95–$10.40$1.95281
$310.00Aug 28$2.00$3.10$2.55$4.43 07/17$2.55–$6.10$2.552
$310.00Sep 18$2.70$3.80$3.25$6.23 07/17$3.25–$13.80$3.25221
$310.00Oct 16$4.90$6.60$5.75$8.50 07/17$5.75–$9.95$5.75216
$310.00Nov 20$7.40$9.80$8.60$12.80 07/17$8.60–$20.35$8.60176
$310.00Jan 15$10.60$13.20$11.90$14.80 07/16$11.90–$24.80$11.9081
$310.00Feb 19$13.30$16.20$14.75$20.80 07/13$14.75–$27.35$14.751
$310.00Jan 21$30.50$35.00$32.75$41.00 07/14$32.75–$46.25$32.7551
$312.50Jul 24$0.00$2.10$1.05$0.81 07/13$0.75–$4.45$0.8170
$312.50Aug 21$1.30$2.20$1.75--$1.75–$1.75—$1.301
$315.00Jul 24$0.00$2.70$1.35$3.90 07/02$0.15–$4.00$1.354
$315.00Jul 31$0.00$1.70$0.85$1.73 07/15$0.83–$5.25$0.8557
$315.00Aug 7$0.00$3.10$1.55$1.70 07/15$1.10–$6.55$1.5595
$315.00Aug 28$1.15$3.10$2.13--$2.13–$2.13—$1.151
$240.00Aug 21$38.30$41.70$40.00$54.00 06/24$40.00–$64.00$40.005
$240.00Oct 16$41.20$44.70$42.95$53.40 07/09$42.95–$55.15$42.951
$240.00Nov 20$43.70$47.30$45.50--$45.50–$67.75$43.706
$240.00Jan 15$47.20$50.50$48.85--$48.85–$48.85—$47.2010
$240.00Feb 19$49.40$52.80$51.10--$51.10–$51.10—$49.405
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$277.50Jul 24$2.75$3.40$3.08$2.20 07/17$1.27–$3.08$2.7512
$277.50Jul 31$5.90$7.30$6.60$3.50 07/17$2.80–$6.60$5.901
$280.00Jul 24$4.10$4.80$4.45$3.10 07/17$1.73–$6.10$4.1012
$280.00Jul 31$7.40$8.70$8.05$5.50 07/16$2.63–$8.05$7.402
$280.00Aug 7$8.30$9.70$9.00$5.80 07/17$3.00–$9.00$8.3016
$280.00Aug 14$9.90$10.60$10.25$5.20 07/14$3.50–$10.25$9.902
$280.00Aug 21$9.70$11.60$10.65$9.60 07/17$4.45–$10.65$9.70113
$280.00Sep 18$12.40$14.80$13.60$12.28 07/16$6.85–$13.60$12.4035
$280.00Nov 20$17.80$20.40$19.10$14.80 07/01$11.90–$19.10$17.8057
$280.00Jan 15$21.10$23.70$22.40$18.50 07/10$15.15–$22.40$21.10304
$280.00Feb 19$22.70$25.80$24.25$22.00 06/22$16.65–$24.25$22.7012
$280.00Jan 21$34.00$38.50$36.25--$28.50–$36.25$34.0025
$275.00Jul 24$1.75$2.40$2.08$1.67 07/17$0.98–$4.78$1.75121
$275.00Aug 7$5.80$7.10$6.45$3.59 07/13$1.85–$6.45$5.806
$275.00Aug 14$7.40$8.30$7.85$4.70 07/13$2.48–$7.85$7.401
$275.00Aug 28$7.90$10.00$8.95$5.92 07/10$5.35–$8.95$7.902
$282.50Jul 24$5.90$6.50$6.20$2.50 07/15$2.25–$6.20$5.909
$282.50Jul 31$9.20$9.90$9.55$4.45 07/15$4.45–$9.55$9.201
$272.50Jul 31$4.30$5.00$4.65$2.32 07/15$1.78–$4.65$4.303
$272.50Jul 24$1.10$1.65$1.38--$1.38–$1.38—$1.1011
$285.00Jul 24$6.70$9.00$7.85$3.73 07/17$2.55–$7.85$6.705
$285.00Jul 31$10.40$11.80$11.10$8.74 06/29$3.80–$11.10$10.401
$285.00Aug 7$10.30$12.60$11.45$5.90 07/07$4.28–$11.45$10.301
$285.00Aug 28$13.10$15.20$14.15$10.40 07/10$8.85–$14.15$13.101
$285.00Aug 21$12.60$14.30$13.45--$13.45–$13.45—$12.601
$270.00Jul 24$0.70$1.15$0.93$1.40 07/09$0.75–$3.88$0.934
$270.00Jul 31$3.70$4.20$3.95$2.08 07/17$1.33–$4.30$3.7023
$270.00Aug 7$4.00$5.30$4.65$2.75 07/15$2.03–$4.70$4.0016
$270.00Aug 21$5.40$7.20$6.30$4.71 07/16$2.63–$6.30$5.4075
$270.00Sep 18$8.10$10.00$9.05$7.62 07/16$4.75–$9.15$8.10271
$270.00Oct 16$10.50$12.80$11.65$8.30 07/10$7.65–$11.65$10.5012
$270.00Nov 20$13.10$16.00$14.55$10.50 07/15$8.65–$14.55$13.1017
$270.00Jan 15$16.50$19.30$17.90$14.86 07/16$11.80–$17.90$16.5060
$270.00Feb 19$17.80$21.00$19.40$14.11 07/14$13.15–$19.40$17.802
$270.00Jan 21$29.50$33.00$31.25$28.84 06/22$24.50–$31.25$29.5013
$287.50Jul 24$8.70$11.00$9.85$4.40 07/15$3.30–$9.85$8.703
$267.50Jul 31$2.75$3.40$3.08$1.90 07/17$1.55–$3.08$2.751
$267.50Jul 24$0.45$0.95$0.70--$0.70–$0.70—$0.455
$290.00Jul 24$11.10$13.40$12.25$5.03 07/17$3.35–$12.25$11.1013
$290.00Jul 31$14.20$15.30$14.75$9.47 07/15$5.05–$14.75$14.2017
$290.00Aug 7$14.80$15.90$15.35$8.57 07/01$6.00–$15.35$14.801
$290.00Aug 14$15.40$17.30$16.35$10.43 07/09$6.85–$16.35$15.401
$290.00Aug 21$16.10$17.50$16.80$12.32 07/15$7.30–$16.80$16.10227
$290.00Aug 28$16.40$18.30$17.35$14.10 07/17$11.35–$17.35$16.401
$290.00Sep 18$18.40$20.60$19.50$15.80 07/17$10.85–$19.50$18.40121
$290.00Oct 16$20.20$23.00$21.60$18.70 07/16$15.50–$21.60$20.2010
$290.00Nov 20$23.40$26.20$24.80$21.40 07/16$15.75–$24.80$23.4076
$290.00Jan 15$26.30$30.00$28.15$22.90 07/10$19.25–$28.15$26.3064
$290.00Feb 19$28.00$31.20$29.60$23.00 06/18$20.75–$29.60$28.001
$290.00Jan 21$39.50$44.00$41.75$40.56 06/23$32.75–$41.75$40.5614
$265.00Jul 24$0.25$2.50$1.38$0.40 07/17$0.28–$2.75$0.408
$265.00Jul 31$2.00$2.80$2.40$1.52 07/15$1.17–$3.35$2.006
$265.00Aug 14$4.00$4.90$4.45$2.70 07/16$1.68–$4.45$4.002
$292.50Jul 24$13.30$15.80$14.55$5.10 07/14$4.00–$14.55$13.301
$295.00Jul 24$15.60$18.50$17.05$10.10 07/15$5.55–$17.05$15.6010
$295.00Aug 7$17.30$20.40$18.85$10.35 07/14$7.70–$18.85$17.303
$260.00Jul 24$0.00$0.70$0.35$0.27 07/16$0.23–$2.10$0.277
$260.00Aug 21$2.90$4.20$3.55$3.10 07/17$1.60–$3.90$3.1052
$260.00Sep 18$5.00$6.90$5.95$5.50 07/17$2.65–$6.00$5.5057
$260.00Oct 16$7.10$8.80$7.95$5.50 07/10$5.25–$7.95$7.10155
$260.00Nov 20$9.00$12.10$10.55$9.22 07/16$6.60–$10.55$9.2219
$260.00Jan 15$13.30$15.00$14.15$11.38 07/16$9.20–$14.15$13.3061
$260.00Feb 19$13.70$16.80$15.25$11.50 07/01$10.15–$15.25$13.704
$260.00Jan 21$25.00$29.50$27.25$23.79 07/09$20.75–$27.25$25.0014
$260.00Aug 28$3.20$4.70$3.95--$3.95–$3.95—$3.2010
$300.00Jul 24$20.60$23.70$22.15$18.88 06/22$7.20–$22.15$20.601
$300.00Jul 31$21.20$23.90$22.55$12.40 07/14$9.00–$22.55$21.2098
$300.00Aug 21$22.60$25.50$24.05$20.65 07/17$11.65–$24.05$22.60216
$300.00Sep 18$25.70$27.90$26.80$19.77 07/10$15.10–$26.80$25.7024
$300.00Nov 20$29.50$32.90$31.20$25.90 07/17$20.45–$31.20$29.50131
$300.00Jan 15$32.40$35.20$33.80$29.27 06/26$23.45–$33.80$32.40389
$300.00Feb 19$34.00$36.60$35.30$29.36 06/26$25.05–$35.30$34.002
$300.00Jan 21$45.00$49.00$47.00$39.65 07/01$37.25–$47.00$45.0017
$255.00Jul 31$0.10$3.30$1.70$0.95 07/09$0.75–$2.20$0.954
$255.00Aug 14$1.55$2.35$1.95$1.20 07/15$1.45–$1.95$1.556
$302.50Jul 24$23.00$26.00$24.50$15.35 07/15$8.35–$24.50$23.001
$305.00Jul 31$25.90$28.80$27.35$22.68 07/17$11.40–$27.35$25.903
$305.00Aug 14$26.40$30.20$28.30$23.56 07/17$13.10–$28.30$26.402
$250.00Jul 31$0.00$1.85$0.93$0.67 07/09$0.33–$2.00$0.674
$250.00Aug 21$1.35$3.40$2.38$1.35 07/16$0.88–$2.48$1.3565
$250.00Aug 28$1.70$4.00$2.85$1.68 07/10$0.98–$2.85$1.702
$250.00Sep 18$2.75$4.40$3.58$3.30 07/17$1.70–$3.85$3.30164
$250.00Oct 16$4.90$6.30$5.60$4.12 07/16$3.25–$5.60$4.9097
$250.00Nov 20$6.10$9.00$7.55$6.43 07/16$4.35–$7.55$6.4347
$250.00Jan 15$10.40$12.10$11.25$9.50 06/26$7.00–$11.25$10.4036
$250.00Feb 19$10.10$13.00$11.55$8.90 07/15$7.30–$11.55$10.1013
$250.00Jan 21$21.00$25.00$23.00$18.00 07/07$17.75–$23.00$21.0019
$310.00Jul 24$30.50$33.80$32.15$18.27 06/26$12.50–$32.15$30.504
$310.00Jul 31$30.70$33.60$32.15$20.77 07/08$14.30–$32.15$30.701
$310.00Aug 21$31.30$34.30$32.80$25.70 07/16$16.80–$32.80$31.3074
$310.00Nov 20$36.70$39.50$38.10$32.90 06/29$25.20–$38.10$36.709
$310.00Jan 15$39.20$42.80$41.00$34.50 07/10$28.60–$41.00$39.2033
$310.00Jan 21$51.00$55.00$53.00--$42.25–$53.00$51.0013
$315.00Jul 31$35.40$38.80$37.10$16.39 06/12$17.45–$37.10$35.402
$240.00Aug 21$0.00$3.00$1.50$0.75 07/15$0.43–$1.50$0.7521
$240.00Sep 18$1.55$2.40$1.98$1.85 07/17$1.10–$2.55$1.8516
$240.00Oct 16$2.50$4.10$3.30--$3.30–$3.30—$2.504
$240.00Nov 20$4.00$6.40$5.20--$5.20–$5.20—$4.0023
$240.00Jan 15$7.50$9.80$8.65--$8.65–$8.65—$7.5024
$240.00Feb 19$7.60$10.20$8.90--$8.90–$8.90—$7.604

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 954
Total Puts 316
Put/Call Ratio 0.33
Net Difference 638

Prior's Put/Call Breakdown

Total Calls 470
Total Puts 90
Put/Call Ratio 0.19
Net Difference 380

Prior 7-Day Put/Call Summary

Total Calls 3,268
Total Puts 2,096
Average Put/Call Ratio 0.65
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