Tour v388
LHX
L3HARRIS TECHNOLOGIE
$285.16 +2.68%
$287.00 (+0.65%)🌙
as of 07/22 06:17 PM
(7/22 15:06) ◀
|
Wednesday, July 22, 2026 (6:17pm)
January 2026
|
▶ (7/23 16:19)
◀ 7/22 18:17 ▶

Option Volume

Detail
ℹ
Current (07/22) 582
Calls: 343 (59%)
Puts: 239 (41%)
Prior (07/21) 1,270
Calls: 954 (75%)
Puts: 316 (25%)
Current vs Prior -54.17%
Calls: -64.05% (Calls)
Puts: -24.37% (Puts)
Prior 7-Day Total 5,469
Calls: 3,590 (66%)
Puts: 1,879 (34%)
Prior 7-Day Average 781
Calls: 512 (66%)
Puts: 268 (34%)
Current vs Prior 7-Day Avg -25.51%
Calls: -33.12%
Puts: -10.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $483.4K
Calls: $175.5K (36%)
Puts: $307.9K (64%)
Prior (07/21) $743.4K
Calls: $441.0K (59%)
Puts: $302.4K (41%)
Current vs Prior -34.98%
Calls: -60.21%
Puts: +1.82%
Prior 7-Day Total $3.70M
Calls: $1.92M (52%)
Puts: $1.78M (48%)
Prior 7-Day Average $528.5K
Calls: $274.2K (52%)
Puts: $254.3K (48%)
Current vs Prior 7-Day Avg -8.53%
Calls: -36.01%
Puts: +21.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.70
Prior (07/21) 0.33
Current vs Prior +110.36%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +20.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 2,349
Calls: 1,049 (45%)
Puts: 1,300 (55%)
Prior (07/21) 15,922
Calls: 10,940 (69%)
Puts: 4,982 (31%)
Current vs Prior -85.25%
Prior 7-Day Total 107,371
Calls: 73,137 (68%)
Puts: 34,234 (32%)
Prior 7-Day Average 15,338
Calls: 10,448 (68%)
Puts: 4,890 (32%)
Current vs Prior 7-Day Avg -84.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.40% | 5.37%7.57% | 11.29%
Prior 2.84% | 5.64%7.83% | 11.41%
Current vs Prior -15.56% | -4.79%-3.28% | -1.08%
Prior 7-Day Avg 2.89% | 4.76%3.90% | 10.16%
Current vs 7-Day Avg -16.92% | +12.71%+94.09% | +11.13%
Prior 7-Day Eod 2.84% | 5.64%7.83% | 11.41%
Current vs 7-Day Eod -15.56% | -4.79%-3.28% | -1.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.14% | 16.82%
Calls: 18.18% | 21.05%
Puts: 46.09% | 12.59%
Prior 17.45% | 6.89%
Calls: 15.38% | 7.50%
Puts: 19.51% | 6.29%
Current vs Prior +84.18% | +144.12%
Prior 7-Day Avg 47.25% | 16.66%
Calls: 51.47% | 14.57%
Puts: 43.03% | 18.75%
Current vs 7-Day Avg -31.98% | +0.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($307.9K). Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.70. P/C ratio rising 110% - increased hedging/bearish positioning.

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 BEARISH
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 7.4%, best 4.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Jul 318.408.80$8.604.7%20.573
$280.00Jul 3110.0010.50$10.254.9%20.632
$287.50Aug 219.3010.00$9.657.3%10.48--
$285.00Jul 316.907.60$7.259.7%30.521
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2134.4037.60$36.008.9%50.89--
$300.00Aug 2118.0019.70$18.859.0%350.70216

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. 11 found (avg delta 0.65, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Jul 3111.0012.30$11.6511.2%20.682
$275.00Aug 2816.7018.80$17.7511.8%10.66--
$280.00Jul 3110.0010.50$10.254.9%20.632
$280.00Aug 2112.4014.30$13.3514.2%40.59166
$282.50Jul 318.408.80$8.604.7%20.573
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2134.4037.60$36.008.9%50.89--
$305.00Jul 3120.0022.80$21.4013.1%20.85--
$300.00Aug 2118.0019.70$18.859.0%350.70216
$287.50Jul 317.608.50$8.0511.2%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 176, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 240.400.90$0.6576.9%130.1722
$285.00Aug 219.5011.30$10.4017.3%110.513
$290.00Jul 314.505.50$5.0020.0%100.41--
$295.00Aug 144.905.90$5.4018.5%100.36--
$300.00Aug 214.005.50$4.7531.6%50.30--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2118.0019.70$18.859.0%350.70216
$282.50Jul 241.552.00$1.7825.3%160.359
$260.00Jul 240.000.05$0.03166.7%50.01--
$260.00Jul 310.600.95$0.7745.5%50.08--
$260.00Aug 212.152.85$2.5028.0%50.16--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 18.6%, max 54.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Jul 31Aug 2138.9%29.9%30.3%144
$280.00Jul 31Aug 2139.9%31.2%27.9%6168
$295.00Jul 24Aug 1437.3%32.8%13.6%1221
$290.00Jul 24Aug 2133.5%32.4%3.6%33
$310.00Aug 14Aug 2132.5%31.8%2.3%6283
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 24Aug 2152.4%33.9%54.3%10--
$272.50Jul 24Aug 742.9%35.4%21.2%2--
$275.00Aug 7Aug 2135.1%31.1%12.9%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 49.00, avg 5.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$292.50$295.00Jul 24$0.25$2.25$0.259.00$292.75
$310.00$315.00Aug 21$0.65$4.35$0.656.69$310.65
$315.00$320.00Aug 21$0.65$4.35$0.656.69$315.65
$305.00$310.00Aug 14$0.70$4.30$0.706.14$305.70
$290.00$292.50Jul 24$0.37$2.13$0.375.76$290.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$272.50$260.00Jul 24$0.25$12.25$0.2549.00$272.25
$272.50$245.00Aug 7$2.42$25.08$2.4210.36$270.08
$260.00$250.00Aug 21$0.97$9.03$0.979.31$259.03
$280.00$272.50Jul 24$0.82$6.68$0.828.15$279.18
$280.00$260.00Jul 31$3.98$16.02$3.984.03$276.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 6.02, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$282.50Jul 31$1.65$1.65$0.851.94$281.65
$287.50$290.00Aug 21$1.50$1.50$1.001.50$289.00
$280.00$285.00Aug 21$2.95$2.95$2.051.44$282.95
$277.50$280.00Jul 31$1.40$1.40$1.101.27$278.90
$282.50$285.00Jul 31$1.35$1.35$1.151.17$283.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$300.00Aug 21$17.15$17.15$2.856.02$302.85
$305.00$287.50Jul 31$13.35$13.35$4.153.22$291.65
$300.00$275.00Aug 21$13.00$13.00$12.001.08$287.00
$287.50$280.00Jul 31$3.30$3.30$4.200.79$284.20
$285.00$282.50Jul 24$0.80$0.80$1.700.47$284.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.82, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 14Aug 21$0.6032.5%31.8%
$305.00Aug 14Aug 21$0.8731.9%32.0%
$300.00Aug 7Aug 21$2.1232.6%32.1%
$295.00Jul 24Jul 31$2.8337.3%39.2%
$280.00Jul 31Aug 21$3.1039.9%31.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 24Jul 31$0.7452.4%44.0%
$275.00Aug 7Aug 21$1.7535.1%31.1%
$272.50Jul 24Aug 7$3.1242.9%35.4%
$280.00Jul 24Jul 31$3.6536.9%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.26% of stock, avg 8.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 31$10.25$4.75$15.00$265.00$295.005.26%
$300.00Aug 21$4.75$18.85$23.60$276.40$323.608.28%
$320.00Aug 21$1.23$36.00$37.23$282.77$357.2313.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 44 found (cheapest 0.24% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$272.50Jul 24$0.40$0.28$0.68$271.82$295.68
$340.00$272.50Jul 24$0.63$0.28$0.91$271.59$340.91
$292.50$272.50Jul 24$0.65$0.28$0.93$271.57$293.43
$290.00$272.50Jul 24$1.02$0.28$1.30$271.20$291.30
$295.00$280.00Jul 24$0.40$1.10$1.50$278.50$296.50
$292.50$280.00Jul 24$0.65$1.10$1.75$278.25$294.25
$340.00$280.00Jul 24$0.63$1.10$1.73$278.27$341.73
$287.50$272.50Jul 24$1.75$0.28$2.03$270.47$289.53
$290.00$280.00Jul 24$1.02$1.10$2.12$277.88$292.12
$295.00$282.50Jul 24$0.40$1.78$2.18$280.32$297.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 2.09, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/288290/295Jul 31$5.07$2.432.09$282.43$295.07
280/288295/302Jul 31$4.80$2.701.78$282.70$299.80
282/285288/290Jul 24$1.53$0.971.58$283.47$289.03
280/282288/290Jul 24$1.41$1.091.29$281.09$288.91
275/300305/310Aug 21$13.97$11.031.27$286.03$318.97
275/300310/315Aug 21$13.65$11.351.20$286.35$323.65
275/300315/320Aug 21$13.65$11.351.20$286.35$328.65
282/285290/292Jul 24$1.17$1.330.88$283.83$291.17
280/282290/292Jul 24$1.05$1.450.72$281.45$291.05
282/285292/295Jul 24$1.05$1.450.72$283.95$293.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.83, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$292.50$295.00Jul 24$0.12$2.3819.83
$300.00$305.00$310.00Aug 21$0.28$4.7216.86
$305.00$310.00$315.00Aug 21$0.32$4.6814.62
$285.00$290.00$295.00Jul 31$0.48$4.529.42
$280.00$282.50$285.00Jul 31$0.30$2.207.33
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$280.00$282.50$285.00Jul 24$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.86, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$340.001:2Jul 24-$0.86$44.14
$295.00$302.501:2Jul 31-$0.23$7.27
$290.00$297.501:2Aug 21-$2.75$4.75
$315.00$320.001:2Aug 21-$0.58$4.42
$305.00$310.001:2Aug 14-$1.23$3.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Aug 21-$1.70$18.30
$260.00$250.001:2Aug 21-$0.56$9.44
$287.50$280.001:2Jul 31-$1.45$6.05
$282.50$280.001:2Jul 24-$0.42$2.08
$285.00$282.501:2Jul 24-$0.98$1.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 3.26%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$287.50Aug 21$9.300.480.8%3.26%4.08%1--
$290.00Aug 21$7.400.441.7%2.60%4.29%1--
$295.00Aug 14$4.900.363.5%1.72%5.17%10--
$297.50Aug 21$4.800.334.3%1.68%6.01%42
$290.00Jul 31$4.500.411.7%1.58%3.28%10--
$300.00Aug 21$4.000.305.2%1.40%6.61%5--
$305.00Aug 21$3.000.247.0%1.05%8.01%390
$295.00Jul 31$2.850.303.5%1.00%4.45%1--
$305.00Aug 14$2.250.217.0%0.79%7.75%1--
$310.00Aug 21$2.150.198.7%0.75%9.46%5280

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. 191 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 $280.00 01-21 call last traded $48.60 on 07/16 (now $49.00/$50.80) — try a limit near $49.00. Also watch the $282.50 07-31 call last traded $8.50 on 07/17 (now $8.40/$8.80) — try a limit near $8.50; the $280.00 08-21 call last traded $18.65 on 07/14 (now $12.40/$14.30) — try a limit near $13.35. Most tradeable put: the $300.00 11-20 put last traded $25.90 on 07/17 (now $26.60/$28.30) — try a limit near $26.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Jul 24$2.50$3.20$2.85$4.00 07/16$1.02–$20.15$2.85--
$285.00Aug 7$7.50$9.10$8.30$8.00 07/16$5.40–$22.55$8.00--
$285.00Aug 28$10.60$12.90$11.75$15.00 07/15$8.40–$16.60$11.75--
$285.00Jul 31$6.90$7.60$7.25--$4.45–$7.25$6.901
$285.00Aug 21$9.50$11.30$10.40--$7.65–$10.40$9.503
$287.50Jul 24$1.55$1.95$1.75$3.21 07/16$0.68–$18.10$1.7513
$282.50Jul 24$4.10$4.80$4.45$10.30 07/13$1.58–$22.15$4.45--
$282.50Jul 31$8.40$8.80$8.60$8.50 07/17$5.35–$13.70$8.503
$290.00Jul 24$0.85$1.20$1.02$2.17 07/17$0.95–$16.05$1.023
$290.00Jul 31$4.50$5.50$5.00$9.00 07/10$2.88–$18.15$5.00--
$290.00Aug 14$6.90$7.90$7.40$9.80 07/15$4.85–$20.25$7.40--
$290.00Aug 21$7.40$8.90$8.15$7.90 07/17$5.95–$21.45$7.90--
$290.00Sep 18$10.10$12.20$11.15$11.00 07/17$8.85–$24.10$11.00--
$290.00Oct 16$13.60$15.50$14.55$14.50 07/17$11.80–$18.55$14.50--
$290.00Nov 20$17.10$19.60$18.35$17.10 07/17$15.60–$31.10$17.10--
$290.00Jan 15$21.20$24.60$22.90$22.27 07/16$20.10–$35.30$22.27--
$290.00Feb 19$24.10$26.70$25.40$29.60 06/29$22.40–$37.50$25.40--
$290.00Jan 21$42.50$46.50$44.50$44.00 07/15$40.75–$55.75$44.00--
$280.00Jul 24$6.00$6.70$6.35$9.36 07/17$2.42–$24.05$6.35--
$280.00Aug 21$12.40$14.30$13.35$18.65 07/14$9.95–$28.60$13.35166
$280.00Sep 18$15.20$17.20$16.20$20.25 07/15$12.60–$30.95$16.20--
$280.00Nov 20$21.90$24.90$23.40$37.00 07/02$19.85–$37.05$23.40--
$280.00Jan 15$25.70$29.60$27.65$30.00 07/16$23.85–$41.25$27.65--
$280.00Feb 19$29.00$31.60$30.30$42.90 07/06$26.95–$43.50$30.30--
$280.00Jan 21$49.00$50.80$49.90$48.60 07/16$45.10–$61.25$49.0025
$280.00Jul 31$10.00$10.50$10.25--$10.25–$10.25—$10.002
$292.50Jul 24$0.40$0.90$0.65$1.36 07/17$0.38–$14.55$0.6522
$277.50Jul 24$7.00$9.30$8.15$12.58 07/17$3.45–$26.55$8.15--
$277.50Jul 31$11.00$12.30$11.65--$11.65–$11.65—$11.002
$295.00Jul 24$0.20$0.60$0.40$1.43 07/17$0.38–$12.80$0.4021
$295.00Jul 31$2.85$3.60$3.23$7.20 07/09$1.90–$14.45$3.23--
$295.00Aug 7$3.50$5.00$4.25$4.45 07/17$3.00–$15.85$4.25--
$275.00Aug 7$13.90$15.80$14.85$24.10 06/25$10.05–$30.40$14.85--
$275.00Aug 28$16.70$18.80$17.75$17.85 07/16$13.55–$22.95$17.75--
$297.50Jul 24$0.05$0.60$0.33$3.60 07/14$0.33–$11.45$0.33--
$297.50Jul 31$2.30$3.10$2.70$2.90 07/16$1.13–$5.50$2.70--
$297.50Aug 21$4.80$6.10$5.45--$5.45–$5.45—$4.802
$300.00Jul 24$0.00$0.45$0.23$0.70 07/17$0.23–$9.75$0.23--
$300.00Jul 31$1.60$2.20$1.90$3.75 07/15$1.38–$11.60$1.90--
$300.00Aug 7$1.85$3.40$2.63$2.85 07/17$1.83–$12.60$2.6310
$300.00Aug 14$3.40$4.20$3.80$14.80 07/06$2.42–$14.05$3.80--
$300.00Aug 21$4.00$5.50$4.75$4.90 07/17$3.47–$15.00$4.75--
$300.00Sep 18$6.80$8.40$7.60$7.80 07/17$5.35–$18.25$7.6049
$300.00Oct 16$8.90$10.90$9.90$11.95 07/17$8.35–$13.90$9.90--
$300.00Nov 20$12.60$15.40$14.00$17.40 07/10$11.65–$25.15$14.00--
$300.00Jan 15$17.00$19.50$18.25$19.65 07/17$15.65–$29.85$18.25--
$300.00Feb 19$19.50$22.40$20.95$24.20 07/17$18.15–$32.35$20.95--
$300.00Jan 21$38.50$41.50$40.00$38.20 07/17$36.70–$51.25$38.50--
$270.00Jul 31$15.40$18.30$16.85$22.94 07/10$12.00–$34.35$16.85--
$270.00Aug 7$16.50$19.50$18.00$21.65 07/17$13.35–$34.85$18.00--
$270.00Aug 21$18.90$21.60$20.25$30.70 07/01$15.30–$36.40$20.25--
$270.00Sep 18$21.80$23.90$22.85$27.50 07/10$18.10–$38.60$22.85--
$270.00Nov 20$27.60$30.70$29.15$30.00 07/16$25.15–$43.75$29.15--
$270.00Jan 15$32.10$35.40$33.75$38.64 06/30$29.55–$47.70$33.75--
$270.00Feb 19$34.90$37.00$35.95$42.00 07/14$32.15–$50.10$35.95--
$302.50Jul 24$0.00$0.40$0.20$2.35 07/14$0.20–$8.20$0.20--
$302.50Jul 31$1.35$2.10$1.73--$1.73–$1.73—$1.351
$267.50Jul 24$15.80$18.70$17.25$21.45 07/17$11.60–$24.80$17.25--
$305.00Jul 24$0.00$0.50$0.25$0.30 07/17$0.23–$6.95$0.25--
$305.00Jul 31$0.95$1.80$1.38$1.80 07/17$0.85–$9.00$1.38--
$305.00Aug 7$0.45$2.60$1.53$10.00 07/02$1.53–$10.35$1.53--
$305.00Aug 21$3.00$4.00$3.50--$2.58–$3.50$3.0090
$265.00Jul 31$19.70$22.60$21.15$19.70 07/17$16.00–$39.10$19.70--
$307.50Jul 24$0.00$1.50$0.75$0.45 07/15$0.28–$5.70$0.45--
$307.50Jul 31$0.45$1.15$0.80$2.07 07/15$0.80–$2.55$0.80--
$310.00Jul 24$0.00$1.45$0.73$0.96 07/14$0.65–$5.10$0.73--
$310.00Jul 31$0.35$1.00$0.68$1.56 07/15$0.60–$6.90$0.68--
$310.00Aug 7$0.95$2.50$1.73$3.28 07/10$1.02–$8.00$1.73--
$310.00Aug 14$1.40$2.45$1.93$3.98 07/15$1.70–$9.15$1.933
$310.00Aug 21$2.15$2.90$2.53$2.15 07/17$1.95–$10.40$2.15280
$310.00Aug 28$2.70$4.00$3.35$4.43 07/17$2.55–$6.10$3.35--
$310.00Sep 18$3.70$5.70$4.70$6.23 07/17$3.25–$13.80$4.70--
$310.00Oct 16$6.90$8.60$7.75$8.50 07/17$5.75–$9.95$7.75--
$310.00Nov 20$8.90$11.70$10.30$12.80 07/17$8.60–$20.35$10.30--
$310.00Jan 15$13.10$15.80$14.45$14.80 07/16$11.90–$24.80$14.45--
$310.00Feb 19$15.50$18.90$17.20$20.80 07/13$14.75–$27.35$17.20--
$310.00Jan 21$34.00$38.50$36.25$41.00 07/14$32.75–$46.25$36.25--
$260.00Aug 14$25.70$29.40$27.55$30.00 07/15$21.85–$44.10$27.55--
$260.00Aug 21$26.90$29.30$28.10$34.00 06/29$23.10–$45.20$28.10--
$260.00Nov 20$34.60$37.10$35.85$55.90 06/04$30.85–$51.00$35.85--
$260.00Jan 15$38.40$41.00$39.70$41.95 06/22$35.35–$54.65$39.70--
$260.00Feb 19$41.10$43.10$42.10$48.00 07/08$37.65–$57.05$42.10--
$260.00Jan 21$57.50$61.50$59.50$73.30 07/02$55.00–$72.75$59.50--
$312.50Jul 24$0.00$1.50$0.75$0.81 07/13$0.75–$4.45$0.75--
$315.00Jul 24$0.00$1.50$0.75$3.90 07/02$0.15–$4.00$0.75--
$315.00Jul 31$0.00$1.45$0.73$1.73 07/15$0.73–$5.25$0.73--
$315.00Aug 7$0.00$1.80$0.90$1.70 07/15$0.90–$6.55$0.90--
$315.00Aug 21$1.45$2.30$1.88--$1.88–$1.88—$1.455
$250.00Aug 21$35.50$38.20$36.85$43.40 07/13$31.10–$54.45$36.85--
$250.00Nov 20$41.90$44.60$43.25$49.14 06/24$37.60–$59.10$43.25--
$250.00Jan 15$45.20$48.00$46.60$68.10 06/04$41.85–$62.20$46.60--
$250.00Feb 19$47.40$51.20$49.30$54.10 07/09$43.75–$64.65$49.30--
$250.00Jan 21$63.50$68.00$65.75$65.35 07/16$60.75–$79.00$65.35--
$240.00Aug 21$44.80$48.10$46.45$54.00 06/24$40.00–$64.00$46.45--
$240.00Oct 16$47.50$50.10$48.80$53.40 07/09$42.95–$55.15$48.80--
$350.00Aug 21$0.10$0.75$0.43--$0.43–$0.43—$0.10291
$430.00Jul 24$0.00$4.80$2.40--$2.40–$2.40—--8
$435.00Jul 24$0.00$4.80$2.40--$2.40–$2.40—--6
$540.00Jan 21$0.80$3.50$2.15--$2.15–$2.15—$0.8043
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Jul 24$2.25$2.90$2.58$3.73 07/17$2.55–$7.85$2.585
$285.00Jul 31$6.50$7.20$6.85$8.74 06/29$3.80–$11.10$6.85--
$285.00Aug 7$6.90$8.50$7.70$5.90 07/07$4.28–$11.45$6.90--
$285.00Aug 28$9.20$11.40$10.30$10.40 07/10$8.85–$14.15$10.30--
$287.50Jul 24$3.70$4.30$4.00$4.40 07/15$3.30–$9.85$4.00--
$282.50Jul 24$1.55$2.00$1.78$2.50 07/15$1.78–$6.20$1.789
$282.50Jul 31$5.40$6.00$5.70$4.45 07/15$4.45–$9.55$5.40--
$290.00Jul 24$5.50$6.20$5.85$5.03 07/17$3.35–$12.25$5.50--
$290.00Jul 31$8.60$9.90$9.25$9.47 07/15$5.05–$14.75$9.25--
$290.00Aug 7$9.60$11.20$10.40$8.57 07/01$6.00–$15.35$9.60--
$290.00Aug 14$10.90$12.10$11.50$10.43 07/09$6.85–$16.35$10.90--
$290.00Aug 21$11.90$13.30$12.60$12.32 07/15$7.30–$16.80$12.32--
$290.00Aug 28$11.80$14.00$12.90$14.10 07/17$11.35–$17.35$12.90--
$290.00Sep 18$15.30$16.70$16.00$15.80 07/17$10.85–$19.50$15.80--
$290.00Oct 16$17.10$19.20$18.15$18.70 07/16$15.50–$21.60$18.15--
$290.00Nov 20$20.80$22.60$21.70$21.40 07/16$15.75–$24.80$21.4076
$290.00Jan 15$23.30$25.40$24.35$22.90 07/10$19.25–$28.15$23.30--
$290.00Feb 19$25.40$27.60$26.50$23.00 06/18$20.75–$29.60$25.40--
$290.00Jan 21$37.00$41.00$39.00$40.56 06/23$32.75–$41.75$39.00--
$280.00Jul 24$0.95$1.25$1.10$3.10 07/17$1.10–$6.10$1.1012
$280.00Jul 31$4.40$5.10$4.75$5.50 07/16$2.63–$8.05$4.75114
$280.00Aug 7$4.90$6.30$5.60$5.80 07/17$3.00–$9.00$5.60--
$280.00Aug 14$6.10$7.10$6.60$5.20 07/14$3.50–$10.25$6.10--
$280.00Aug 21$7.20$8.60$7.90$9.60 07/17$4.45–$10.65$7.90--
$280.00Sep 18$10.20$11.70$10.95$12.28 07/16$6.85–$13.60$10.9535
$280.00Nov 20$15.80$17.60$16.70$14.80 07/01$11.90–$19.10$15.8057
$280.00Jan 15$19.10$20.50$19.80$18.50 07/10$15.15–$22.40$19.10--
$280.00Feb 19$20.80$22.70$21.75$22.00 06/22$16.65–$24.25$21.75--
$292.50Jul 24$7.50$10.00$8.75$5.10 07/14$4.00–$14.55$7.50--
$277.50Jul 24$0.45$0.85$0.65$2.20 07/17$0.65–$3.08$0.65--
$277.50Jul 31$3.70$4.10$3.90$3.50 07/17$2.80–$6.60$3.70--
$295.00Jul 24$9.60$12.00$10.80$10.10 07/15$5.55–$17.05$10.10--
$295.00Aug 7$12.40$14.40$13.40$10.35 07/14$7.70–$18.85$12.40--
$275.00Jul 24$0.30$0.65$0.48$1.67 07/17$0.48–$4.78$0.48--
$275.00Aug 7$3.60$4.60$4.10$3.59 07/13$1.85–$6.45$3.60--
$275.00Aug 14$4.30$5.60$4.95$4.70 07/13$2.48–$7.85$4.70--
$275.00Aug 28$5.80$8.20$7.00$5.92 07/10$5.35–$8.95$5.92--
$272.50Jul 31$2.05$2.85$2.45$2.32 07/15$1.78–$4.65$2.32--
$300.00Jul 24$14.40$17.00$15.70$18.88 06/22$7.20–$22.15$15.70--
$300.00Jul 31$15.80$18.30$17.05$12.40 07/14$9.00–$22.55$15.80--
$300.00Aug 21$18.00$19.70$18.85$20.65 07/17$11.65–$24.05$18.85216
$300.00Sep 18$21.10$22.70$21.90$19.77 07/10$15.10–$26.80$21.10--
$300.00Nov 20$26.60$28.30$27.45$25.90 07/17$20.45–$31.20$26.60131
$300.00Jan 15$29.40$31.40$30.40$29.27 06/26$23.45–$33.80$29.40--
$300.00Feb 19$30.80$33.20$32.00$29.36 06/26$25.05–$35.30$30.80--
$300.00Jan 21$41.50$46.50$44.00$39.65 07/01$37.25–$47.00$41.50--
$270.00Jul 24$0.00$0.95$0.48$1.40 07/09$0.48–$3.88$0.48--
$270.00Jul 31$1.80$2.20$2.00$2.08 07/17$1.33–$4.30$2.00--
$270.00Aug 7$2.30$3.50$2.90$2.75 07/15$2.03–$4.70$2.75--
$270.00Aug 21$3.60$5.00$4.30$4.71 07/16$2.63–$6.30$4.30--
$270.00Sep 18$6.60$8.00$7.30$7.62 07/16$4.75–$9.15$7.30274
$270.00Oct 16$8.30$10.30$9.30$8.30 07/10$7.65–$11.65$8.30--
$270.00Nov 20$11.10$13.50$12.30$10.50 07/15$8.65–$14.55$11.10--
$270.00Jan 15$13.60$17.10$15.35$14.86 07/16$11.80–$17.90$14.86--
$270.00Feb 19$16.10$18.30$17.20$14.11 07/14$13.15–$19.40$16.102
$270.00Jan 21$28.10$31.50$29.80$28.84 06/22$24.50–$31.25$28.8413
$302.50Jul 24$16.90$19.50$18.20$15.35 07/15$8.35–$24.50$16.90--
$267.50Jul 31$1.00$1.95$1.48$1.90 07/17$1.48–$3.08$1.48--
$305.00Jul 31$20.00$22.80$21.40$22.68 07/17$11.40–$27.35$21.40--
$305.00Aug 14$21.10$24.00$22.55$23.56 07/17$13.10–$28.30$22.55--
$265.00Jul 24$0.00$0.20$0.10$0.40 07/17$0.10–$2.75$0.10--
$265.00Jul 31$1.00$2.45$1.73$1.52 07/15$1.17–$3.35$1.52--
$265.00Aug 14$1.90$3.10$2.50$2.70 07/16$1.68–$4.45$2.50--
$310.00Jul 24$24.20$26.90$25.55$18.27 06/26$12.50–$32.15$24.20--
$310.00Jul 31$24.70$27.20$25.95$20.77 07/08$14.30–$32.15$24.70--
$310.00Aug 21$25.80$28.40$27.10$25.70 07/16$16.80–$32.80$25.80--
$310.00Nov 20$32.70$34.80$33.75$32.90 06/29$25.20–$38.10$32.90--
$310.00Jan 15$35.30$37.80$36.55$34.50 07/10$28.60–$41.00$35.30--
$260.00Jul 24$0.00$0.05$0.03$0.27 07/16$0.03–$2.10$0.03--
$260.00Aug 21$2.15$2.85$2.50$3.10 07/17$1.60–$3.90$2.50--
$260.00Sep 18$4.30$5.20$4.75$5.50 07/17$2.65–$6.00$4.75--
$260.00Oct 16$5.80$7.20$6.50$5.50 07/10$5.25–$7.95$5.80--
$260.00Nov 20$8.00$10.00$9.00$9.22 07/16$6.60–$10.55$9.00--
$260.00Jan 15$11.30$13.10$12.20$11.38 07/16$9.20–$14.15$11.38--
$260.00Feb 19$12.10$14.60$13.35$11.50 07/01$10.15–$15.25$12.10--
$260.00Jan 21$23.80$27.50$25.65$23.79 07/09$20.75–$27.25$23.80--
$315.00Jul 31$28.30$32.10$30.20$16.39 06/12$17.45–$37.10$28.30--
$255.00Jul 31$0.10$0.55$0.33$0.95 07/09$0.33–$2.20$0.33--
$255.00Aug 14$0.70$2.70$1.70$1.20 07/15$1.45–$1.95$1.20--
$250.00Jul 31$0.00$0.80$0.40$0.67 07/09$0.33–$2.00$0.40--
$250.00Aug 21$0.90$2.15$1.53$1.35 07/16$0.88–$2.48$1.3565
$250.00Aug 28$0.70$2.90$1.80$1.68 07/10$0.98–$2.85$1.68--
$250.00Sep 18$2.00$3.30$2.65$3.30 07/17$1.70–$3.85$2.65164
$250.00Oct 16$3.70$4.90$4.30$4.12 07/16$3.25–$5.60$4.1297
$250.00Nov 20$5.60$7.30$6.45$6.43 07/16$4.35–$7.55$6.43--
$250.00Jan 15$8.50$10.10$9.30$9.50 06/26$7.00–$11.25$9.30--
$250.00Feb 19$8.90$11.40$10.15$8.90 07/15$7.30–$11.55$8.90--
$250.00Jan 21$19.00$24.00$21.50$18.00 07/07$17.75–$23.00$19.00--
$240.00Aug 21$0.45$1.55$1.00$0.75 07/15$0.43–$1.50$0.75--
$240.00Sep 18$1.05$2.50$1.78$1.85 07/17$1.10–$2.55$1.78--
$240.00Jan 15$6.10$7.40$6.75--$6.75–$8.65$6.1024
$220.00Jan 21$10.50$15.00$12.75--$12.75–$12.75—$10.506

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 343
Total Puts 239
Put/Call Ratio 0.70
Net Difference 104

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,590
Total Puts 1,879
Average Put/Call Ratio 0.58
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