Tour v422
LHX
L3HARRIS TECHNOLOGIE
$303.48 +1.09%
$304.96 (+0.49%)🌙
as of 07/27 06:05 PM
(7/27 15:06) ◀
|
Monday, July 27, 2026 (6:05pm)
January 2026
|
▶ (7/28 14:06)
◀ 7/27 18:05 ▶

Option Volume

Detail
ℹ
Current (07/27) 801
Calls: 591 (74%)
Puts: 210 (26%)
Prior (07/24) 765
Calls: 616 (81%)
Puts: 149 (19%)
Current vs Prior +4.71%
Calls: -4.06% (Calls)
Puts: +40.94% (Puts)
Prior 7-Day Total 6,103
Calls: 4,087 (67%)
Puts: 2,016 (33%)
Prior 7-Day Average 871
Calls: 583 (67%)
Puts: 288 (33%)
Current vs Prior 7-Day Avg -8.13%
Calls: +1.22%
Puts: -27.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.56M
Calls: $1.29M (83%)
Puts: $264.8K (17%)
Prior (07/24) $605.9K
Calls: $523.3K (86%)
Puts: $82.6K (14%)
Current vs Prior +157.19%
Calls: +147.20%
Puts: +220.41%
Prior 7-Day Total $4.68M
Calls: $2.79M (60%)
Puts: $1.89M (40%)
Prior 7-Day Average $668.2K
Calls: $398.8K (60%)
Puts: $269.4K (40%)
Current vs Prior 7-Day Avg +133.24%
Calls: +224.38%
Puts: -1.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.36
Prior (07/24) 0.24
Current vs Prior +46.90%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -35.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 16,851
Calls: 11,476 (68%)
Puts: 5,375 (32%)
Prior (07/24) 4,286
Calls: 2,995 (70%)
Puts: 1,291 (30%)
Current vs Prior +293.16%
Prior 7-Day Total 92,253
Calls: 62,546 (68%)
Puts: 29,707 (32%)
Prior 7-Day Average 13,179
Calls: 8,935 (68%)
Puts: 4,243 (32%)
Current vs Prior 7-Day Avg +27.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.68% | 5.57%6.99% | 10.56%
Prior 4.91% | 5.63%7.13% | 10.83%
Current vs Prior -4.77% | -1.08%-2.00% | -2.45%
Prior 7-Day Avg 3.05% | 5.28%5.89% | 10.76%
Current vs 7-Day Avg +53.49% | +5.41%+18.54% | -1.81%
Prior 7-Day Eod 4.91% | 5.63%7.13% | 10.83%
Current vs 7-Day Eod -4.77% | -1.08%-2.00% | -2.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.07% | 14.93%
Calls: 16.06% | 14.29%
Puts: 12.08% | 15.57%
Prior 32.14% | 16.82%
Calls: 18.18% | 21.05%
Puts: 46.09% | 12.59%
Current vs Prior -56.22% | -11.24%
Prior 7-Day Avg 48.71% | 16.25%
Calls: 47.39% | 16.63%
Puts: 50.03% | 15.88%
Current vs 7-Day Avg -71.12% | -8.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.29M) vs puts ($264.8K). Massive premium surge with dollar volume up 157% vs prior. Dollar volume significantly above 7-day average (133% higher). Extreme bullish P/C ratio of 0.36 - heavy call buying (591 calls vs 210 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior 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 8.8%, best 6.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2118.3019.60$18.956.9%60.7219
$270.00Aug 2134.5037.20$35.857.5%20.9210
$270.00Jul 3132.8035.60$34.208.2%--0.9432
$295.00Aug 1413.7015.00$14.359.1%10.6710
$295.00Jul 3111.2012.30$11.759.4%--0.7110
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2118.9020.70$19.809.1%--0.7221
$330.00Aug 2126.3029.00$27.659.8%--0.8315
$305.00Jul 316.807.50$7.159.8%20.523

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. 21 found (avg delta 0.70, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 3132.8035.60$34.208.2%--0.9432
$270.00Aug 2134.5037.20$35.857.5%20.9210
$280.00Aug 2125.1028.20$26.6511.6%10.83163
$290.00Jul 3114.6017.40$16.0017.5%30.8146
$285.00Aug 2121.5024.30$22.9012.2%--0.78127
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2126.3029.00$27.659.8%--0.8315
$320.00Aug 2118.9020.70$19.809.1%--0.7221
$310.00Aug 2112.2013.80$13.0012.3%--0.5873
$305.00Jul 316.807.50$7.159.8%20.523

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 255, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 312.002.70$2.3529.8%440.2596
$310.00Jul 313.204.20$3.7027.0%240.3670
$305.00Jul 315.406.40$5.9016.9%130.4828
$320.00Jul 311.201.70$1.4534.5%100.17141
$330.00Aug 282.503.60$3.0536.1%100.2012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 310.300.90$0.60100.0%210.07114
$280.00Aug 211.952.90$2.4239.3%150.17113
$260.00Aug 210.250.75$0.50100.0%100.0447
$260.00Aug 280.003.30$1.65200.0%100.0910
$295.00Jul 312.803.50$3.1522.2%50.29--

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 67.8%, max 129.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 31Aug 2180.6%35.1%129.9%6257
$270.00Jul 31Aug 2174.2%34.0%118.4%242
$340.00Jul 31Aug 2164.4%32.6%97.2%8328
$300.00Jul 31Aug 2152.0%29.9%74.0%14332
$295.00Jul 31Aug 2153.5%31.3%70.8%315
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 31Aug 2174.2%34.0%118.4%2100
$300.00Jul 31Aug 2152.0%29.9%74.0%1292
$295.00Jul 31Aug 2153.5%31.3%70.8%6143
$280.00Jul 31Aug 2155.6%33.4%66.4%36227
$290.00Jul 31Aug 2152.5%31.9%64.8%1289

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 32.33, avg 5.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$340.00Jul 31$0.45$14.55$0.4532.33$325.45
$340.00$350.00Aug 21$0.39$9.61$0.3924.64$340.39
$325.00$335.00Aug 14$0.58$9.42$0.5816.24$325.58
$322.50$325.00Jul 31$0.15$2.35$0.1515.67$322.65
$335.00$340.00Aug 21$0.50$4.50$0.509.00$335.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.60$9.40$0.6015.67$269.40
$280.00$270.00Aug 7$0.68$9.32$0.6813.71$279.32
$290.00$280.00Jul 31$1.18$8.82$1.187.47$288.82
$270.00$267.50Jul 31$0.30$2.20$0.307.33$269.70
$280.00$270.00Aug 21$1.32$8.68$1.326.58$278.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 11.50, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 21$9.20$9.20$0.8011.50$279.20
$270.00$290.00Jul 31$18.20$18.20$1.8010.11$288.20
$292.50$295.00Jul 31$2.15$2.15$0.356.14$294.65
$290.00$292.50Jul 31$2.10$2.10$0.405.25$292.10
$285.00$290.00Aug 21$3.95$3.95$1.053.76$288.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$7.85$7.85$2.153.65$322.15
$320.00$310.00Aug 21$6.80$6.80$3.202.13$313.20
$310.00$300.00Aug 21$5.30$5.30$4.701.13$304.70
$305.00$300.00Jul 31$2.35$2.35$2.650.89$302.65
$300.00$295.00Jul 31$1.65$1.65$3.350.49$298.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.77, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 31Aug 21$0.2880.6%35.1%
$340.00Jul 31Aug 21$0.7764.4%32.6%
$330.00Aug 21Aug 28$0.7732.3%31.6%
$320.00Jul 31Aug 7$1.0551.6%38.0%
$315.00Jul 31Aug 7$1.3050.7%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 31Aug 7$0.1574.2%46.8%
$280.00Jul 31Aug 7$0.8355.6%42.3%
$290.00Jul 31Aug 7$1.0252.5%38.2%
$260.00Aug 21Aug 28$1.1535.4%41.3%
$295.00Jul 31Aug 21$2.9053.5%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 4.30% of stock, avg 7.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$305.00Jul 31$5.90$7.15$13.05$291.95$318.054.30%
$300.00Jul 31$8.45$4.80$13.25$286.75$313.254.37%
$295.00Jul 31$11.75$3.15$14.90$280.10$309.904.91%
$290.00Jul 31$16.00$1.78$17.78$272.22$307.785.86%
$300.00Aug 21$12.40$7.70$20.10$279.90$320.106.62%
$310.00Aug 21$7.50$13.00$20.50$289.50$330.506.75%
$295.00Aug 21$15.45$6.05$21.50$273.50$316.507.08%
$290.00Aug 21$18.95$4.50$23.45$266.55$313.457.73%
$320.00Aug 21$4.35$19.80$24.15$295.85$344.157.96%
$285.00Aug 21$22.90$3.65$26.55$258.45$311.558.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.97% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$280.00Jul 31$2.35$0.60$2.95$277.05$317.95
$315.00$270.00Jul 31$2.35$0.60$2.95$267.05$317.95
$320.00$270.00Aug 7$2.50$0.75$3.25$266.75$323.25
$312.50$280.00Jul 31$2.85$0.60$3.45$276.55$315.95
$312.50$270.00Jul 31$2.85$0.60$3.45$266.55$315.95
$320.00$280.00Aug 7$2.50$1.43$3.93$276.07$323.93
$315.00$290.00Jul 31$2.35$1.78$4.13$285.87$319.13
$310.00$280.00Jul 31$3.70$0.60$4.30$275.70$314.30
$310.00$270.00Jul 31$3.70$0.60$4.30$265.70$314.30
$315.00$270.00Aug 7$3.65$0.75$4.40$265.60$319.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 24.00, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
268/270290/292Jul 31$2.40$0.1024.00$267.60$292.40
280/285290/295Aug 21$4.73$0.2717.52$280.27$294.73
280/285295/300Aug 21$4.28$0.725.94$280.72$299.28
295/300305/310Aug 21$4.05$0.954.26$295.95$309.05
290/295305/310Aug 21$3.95$1.053.76$291.05$308.95
285/290295/300Aug 21$3.90$1.103.55$286.10$298.90
280/285305/310Aug 21$3.63$1.372.65$281.37$308.63
268/270295/300Jul 31$3.60$1.402.57$266.40$298.60
300/305308/310Jul 31$3.40$1.602.13$301.60$310.90
268/270300/302Jul 31$1.70$0.802.12$268.30$301.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$317.50$320.00$322.50Jul 31$0.05$2.4549.00
$330.00$335.00$340.00Aug 21$0.11$4.8944.45
$340.00$350.00$360.00Aug 21$0.36$9.6426.78
$305.00$307.50$310.00Jul 31$0.10$2.4024.00
$312.50$315.00$317.50Jul 31$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$295.00$300.00Aug 21$0.10$4.9049.00
$290.00$295.00$300.00Jul 31$0.28$4.7216.86
$270.00$280.00$290.00Aug 7$0.69$9.3113.49
$260.00$270.00$280.00Aug 21$0.72$9.2812.89
$250.00$260.00$270.00Aug 21$0.85$9.1510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.06, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$0.21$9.79
$340.00$350.001:2Aug 21-$0.39$9.61
$340.00$350.001:2Jul 31-$0.60$9.40
$305.00$315.001:2Aug 14-$0.60$9.40
$350.00$360.001:2Aug 21-$0.72$9.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 7-$0.06$9.94
$280.00$270.001:2Aug 7-$0.07$9.93
$280.00$270.001:2Jul 31-$0.60$9.40
$260.00$250.001:2Aug 21-$1.00$9.00
$310.00$300.001:2Aug 21-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.00%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Aug 21$9.100.500.5%3.00%3.50%396
$305.00Aug 14$8.200.490.5%2.70%3.20%11
$310.00Aug 28$7.800.432.1%2.57%4.72%379
$310.00Aug 21$6.700.422.1%2.21%4.36%--277
$312.50Aug 21$5.900.383.0%1.94%4.92%21
$315.00Aug 28$5.800.363.8%1.91%5.71%--55
$307.50Aug 7$5.700.441.3%1.88%3.20%11
$305.00Jul 31$5.400.480.5%1.78%2.28%1328
$315.00Aug 21$5.100.353.8%1.68%5.48%--48
$307.50Jul 31$4.300.421.3%1.42%2.74%210

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 859 vol/day, 197 traded recently)

LHX averages only 859 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $290.00 02-19 call last traded $34.35 on 07/24 (now $35.40/$37.40) — try a limit near $35.40. Also watch the $280.00 01-21 call last traded $62.60 on 07/24 (now $60.50/$64.00) — try a limit near $62.25; the $290.00 11-20 call last traded $29.20 on 07/23 (now $28.20/$29.90) — try a limit near $29.05. Most tradeable put: the $290.00 01-21 put last traded $40.56 on 06/23 (now $30.90/$32.50) — try a limit near $31.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$302.50Jul 31$6.50$7.60$7.05$6.60 07/24$1.05–$7.05$6.605
$302.50Aug 21$10.00$11.90$10.95$11.20 07/24$2.93–$10.95$10.95132
$305.00Jul 31$5.40$6.40$5.90$4.95 07/24$0.85–$9.00$5.4028
$305.00Aug 7$6.60$7.90$7.25$10.00 07/02$1.53–$10.35$7.254
$305.00Aug 14$8.20$9.20$8.70$2.68 07/22$1.80–$11.35$8.201
$305.00Aug 21$9.10$10.70$9.90$8.98 07/24$2.58–$9.90$9.1096
$300.00Jul 31$8.00$8.90$8.45$6.37 07/23$1.38–$11.60$8.0072
$300.00Aug 7$9.30$10.70$10.00$7.70 07/23$1.83–$12.60$9.3011
$300.00Aug 14$10.80$12.10$11.45$8.80 07/23$2.42–$14.05$10.801
$300.00Aug 21$11.60$13.20$12.40$11.21 07/24$3.47–$15.00$11.60260
$300.00Aug 28$12.90$14.30$13.60$15.20 07/24$3.83–$13.60$13.601
$300.00Sep 18$14.60$16.50$15.55$14.30 07/24$5.35–$18.25$14.6043
$300.00Oct 16$18.00$20.20$19.10$18.61 07/23$8.35–$19.10$18.618
$300.00Nov 20$22.50$24.40$23.45$21.90 07/24$11.65–$25.15$22.5053
$300.00Jan 15$25.70$29.40$27.55$26.10 07/24$15.65–$29.85$26.10548
$300.00Feb 19$29.00$32.20$30.60$29.08 07/24$18.15–$32.35$29.084
$300.00Jan 21$50.40$53.50$51.95$37.00 07/21$36.70–$51.95$50.4088
$307.50Jul 31$4.30$5.20$4.75$3.55 07/24$0.80–$4.75$4.3010
$307.50Aug 7$5.70$6.70$6.20$5.89 07/23$1.70–$6.20$5.891
$297.50Jul 31$9.60$10.60$10.10$10.31 07/24$1.13–$10.10$10.105
$297.50Aug 7$10.90$12.00$11.45$9.55 07/24$2.20–$11.45$10.902
$297.50Aug 21$13.00$15.30$14.15$5.70 07/22$4.05–$14.15$13.003
$310.00Jul 31$3.20$4.20$3.70$3.07 07/24$0.60–$6.90$3.2070
$310.00Aug 7$4.70$5.70$5.20$4.30 07/24$1.02–$8.00$4.703
$310.00Aug 14$5.40$7.30$6.35$1.40 07/22$1.70–$9.15$5.404
$310.00Aug 21$6.70$8.30$7.50$6.50 07/24$1.95–$10.40$6.70277
$310.00Aug 28$7.80$9.40$8.60$9.14 07/23$2.55–$8.60$8.6079
$310.00Sep 18$10.50$11.80$11.15$9.70 07/24$3.25–$13.80$10.50240
$310.00Oct 16$13.50$15.00$14.25$6.90 07/22$5.75–$14.25$13.50216
$310.00Nov 20$17.60$19.50$18.55$20.50 07/24$8.60–$20.35$18.55195
$310.00Jan 15$22.10$24.40$23.25$21.50 07/24$11.90–$24.80$22.1087
$310.00Feb 19$24.70$27.10$25.90$24.70 07/24$14.75–$27.35$24.705
$310.00Jan 21$45.20$49.00$47.10$41.00 07/14$32.75–$47.10$45.2051
$295.00Jul 31$11.20$12.30$11.75$10.15 07/24$1.90–$14.45$11.2010
$295.00Aug 7$12.50$14.30$13.40$4.45 07/17$3.00–$15.85$12.5073
$295.00Aug 14$13.70$15.00$14.35$5.02 07/22$3.45–$17.40$13.7010
$295.00Aug 21$14.70$16.20$15.45$13.15 07/24$4.60–$15.45$14.705
$312.50Jul 31$2.40$3.30$2.85$2.45 07/23$0.73–$2.85$2.4520
$312.50Aug 21$5.90$7.30$6.60$2.56 07/20$1.75–$6.60$5.901
$292.50Jul 31$12.40$15.40$13.90$11.70 07/24$2.38–$13.90$12.409
$292.50Aug 7$13.50$15.50$14.50$3.89 07/21$3.22–$14.50$13.501
$315.00Jul 31$2.00$2.70$2.35$1.74 07/24$0.73–$5.25$2.0096
$315.00Aug 7$3.30$4.00$3.65$4.00 07/24$0.90–$6.55$3.65158
$315.00Aug 14$4.10$5.20$4.65$4.60 07/23$1.40–$7.30$4.6074
$315.00Aug 21$5.10$6.50$5.80$4.85 07/24$1.65–$5.80$5.1048
$315.00Aug 28$5.80$7.50$6.65$2.02 07/21$2.13–$6.65$5.8055
$290.00Jul 31$14.60$17.40$16.00$13.50 07/24$2.88–$18.15$14.6046
$290.00Aug 7$15.80$18.50$17.15$15.70 07/23$3.75–$18.90$15.801
$290.00Aug 14$16.20$19.90$18.05$9.80 07/15$4.85–$20.25$16.2012
$290.00Aug 21$18.30$19.60$18.95$15.65 07/23$5.95–$21.45$18.3019
$290.00Aug 28$18.20$21.90$20.05$18.10 07/24$6.55–$20.05$18.202
$290.00Sep 18$20.60$22.70$21.65$19.56 07/24$8.85–$24.10$20.6033
$290.00Oct 16$24.40$25.90$25.15$26.00 07/24$11.80–$25.15$25.1512
$290.00Nov 20$28.20$29.90$29.05$29.20 07/23$15.60–$31.10$29.056
$290.00Jan 15$31.80$35.30$33.55$29.70 07/23$20.10–$35.30$31.8023
$290.00Feb 19$35.40$37.40$36.40$34.35 07/24$22.40–$37.50$35.4012
$290.00Jan 21$54.90$58.50$56.70$42.50 07/20$40.75–$56.70$54.9098
$287.50Jul 31$16.60$19.30$17.95$15.90 07/23$3.45–$17.95$16.601
$287.50Aug 21$19.10$22.30$20.70$21.02 07/23$6.60–$20.70$20.701
$320.00Jul 31$1.20$1.70$1.45$1.09 07/24$0.43–$4.05$1.20141
$320.00Aug 14$2.70$4.10$3.40$2.82 07/23$0.83–$5.80$2.823
$320.00Aug 21$3.40$5.30$4.35$3.80 07/24$0.88–$6.75$3.80114
$320.00Aug 28$4.30$5.90$5.10$5.30 07/23$1.20–$5.10$5.101
$320.00Sep 18$6.40$8.00$7.20$6.30 07/24$2.28–$9.90$6.4080
$320.00Oct 16$9.30$11.30$10.30$10.51 07/23$3.90–$10.30$10.3093
$320.00Nov 20$13.30$15.20$14.25$7.90 07/16$6.30–$15.75$13.3047
$320.00Jan 15$17.80$20.60$19.20$18.80 07/24$9.35–$20.55$18.8034
$320.00Feb 19$19.70$23.10$21.40$17.05 07/10$11.90–$23.15$19.703
$320.00Jan 21$41.10$44.10$42.60$43.38 06/10$29.25–$42.60$42.6010
$285.00Jul 31$18.70$21.50$20.10$11.25 07/23$4.45–$21.85$18.704
$285.00Aug 7$18.90$22.70$20.80$8.00 07/16$5.40–$22.55$18.901
$285.00Aug 21$21.50$24.30$22.90$21.40 07/23$7.65–$22.90$21.50127
$285.00Aug 28$21.40$25.40$23.40$23.00 07/23$8.40–$23.40$23.001
$282.50Jul 31$20.50$22.80$21.65$8.50 07/22$5.35–$21.65$20.503
$325.00Jul 31$0.55$1.15$0.85$1.25 07/23$0.73–$3.00$0.8513
$325.00Aug 14$1.90$2.65$2.28$2.47 07/23$0.95–$5.05$2.285
$325.00Aug 21$2.35$4.00$3.18$2.62 07/23$0.75–$3.18$2.622
$325.00Aug 28$3.00$4.80$3.90$4.00 07/23$1.60–$3.90$3.9054
$280.00Jul 31$23.20$25.90$24.55$10.00 07/22$6.00–$25.45$23.204
$280.00Aug 14$23.80$27.90$25.85$24.00 07/23$8.90–$27.25$24.00--
$280.00Aug 21$25.10$28.20$26.65$23.10 07/23$9.95–$28.60$25.10163
$280.00Sep 18$28.20$30.00$29.10$10.50 07/21$12.60–$30.95$28.20162
$280.00Oct 16$30.60$32.80$31.70$17.19 07/21$16.10–$31.70$30.601
$280.00Nov 20$33.80$36.80$35.30$37.00 07/02$19.85–$37.05$35.304
$280.00Jan 15$37.60$41.50$39.55$39.00 07/23$23.85–$41.25$39.00241
$280.00Feb 19$41.40$44.30$42.85$28.30 07/21$26.95–$43.50$41.4013
$280.00Jan 21$60.50$64.00$62.25$62.60 07/24$45.10–$62.25$62.2536
$277.50Jul 31$25.20$28.40$26.80$23.97 07/24$7.60–$26.80$25.201
$330.00Jul 31$0.00$0.75$0.38$0.43 07/24$0.38–$2.17$0.384
$330.00Aug 14$1.25$2.45$1.85$1.81 07/23$0.88–$3.43$1.812
$330.00Aug 21$1.70$2.85$2.28$2.21 07/24$0.45–$4.20$2.21372
$330.00Aug 28$2.50$3.60$3.05$2.50 07/24$1.45–$3.05$2.5012
$330.00Sep 18$3.70$5.50$4.60$5.31 07/23$1.45–$6.95$4.60281
$330.00Oct 16$5.80$8.20$7.00$6.48 07/23$2.63–$7.00$6.4811
$330.00Nov 20$10.30$11.80$11.05$5.31 07/22$4.65–$12.45$10.3038
$330.00Jan 15$14.00$17.00$15.50$14.10 07/23$6.70–$16.85$14.1066
$330.00Feb 19$16.00$19.40$17.70$11.39 07/17$9.55–$19.30$16.002
$330.00Jan 21$37.20$40.00$38.60--$38.60–$38.60—$37.2014
$275.00Jul 31$28.00$30.80$29.40$10.10 07/21$9.00–$30.05$28.002
$275.00Aug 7$27.90$31.60$29.75$24.10 06/25$10.05–$30.40$27.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$302.50Jul 31$5.10$6.30$5.70$7.50 07/24$5.70–$25.15$5.704
$305.00Jul 31$6.80$7.50$7.15$22.85 07/22$7.15–$27.35$7.153
$305.00Aug 14$8.90$9.80$9.35$23.56 07/17$9.35–$28.30$9.352
$300.00Jul 31$4.50$5.10$4.80$6.50 07/24$4.80–$22.55$4.80111
$300.00Aug 14$6.50$7.90$7.20$9.30 07/23$7.20–$23.95$7.201
$300.00Aug 21$6.90$8.50$7.70$10.98 07/23$7.70–$24.05$7.70181
$300.00Sep 18$10.90$12.40$11.65$12.65 07/24$11.65–$26.80$11.6521
$300.00Nov 20$16.40$18.50$17.45$28.10 07/22$17.45–$31.20$17.45131
$300.00Jan 15$20.00$21.30$20.65$22.00 07/24$20.65–$33.80$20.65386
$300.00Feb 19$20.60$24.10$22.35$29.36 06/26$22.35–$35.30$22.352
$300.00Jan 21$35.30$37.40$36.35$39.65 07/01$36.35–$47.00$36.3517
$307.50Jul 31$8.10$9.70$8.90$8.44 07/24$8.90–$29.85$8.441
$297.50Aug 21$6.00$7.70$6.85$9.55 07/23$6.85–$22.45$6.851
$310.00Jul 31$9.50$10.60$10.05$30.99 07/21$10.05–$32.15$10.051
$310.00Aug 21$12.20$13.80$13.00$15.30 07/24$13.00–$32.80$13.0073
$310.00Nov 20$20.90$23.70$22.30$32.90 06/29$22.30–$38.10$22.309
$310.00Jan 15$24.00$26.30$25.15$34.50 07/10$25.15–$41.00$25.1533
$310.00Jan 21$40.30$42.20$41.25--$41.25–$41.25—$40.3013
$295.00Aug 7$3.50$4.50$4.00$4.40 07/24$4.00–$18.85$4.002
$295.00Aug 21$5.10$7.00$6.05$8.10 07/23$6.05–$20.60$6.05143
$315.00Jul 31$12.80$14.20$13.50$16.39 06/12$13.50–$37.10$13.50--
$290.00Jul 31$1.45$2.10$1.78$2.60 07/24$1.78–$14.75$1.7865
$290.00Aug 7$2.50$3.10$2.80$13.55 07/21$2.80–$15.35$2.802
$290.00Aug 14$2.90$4.50$3.70$10.43 07/09$3.70–$16.35$3.701
$290.00Aug 21$3.70$5.30$4.50$5.40 07/24$4.50–$16.80$4.50224
$290.00Aug 28$4.20$6.20$5.20$14.10 07/17$5.20–$17.35$5.201
$290.00Sep 18$6.80$8.10$7.45$8.40 07/24$7.45–$19.50$7.45121
$290.00Oct 16$8.40$10.70$9.55$12.10 07/23$9.55–$21.60$9.5511
$290.00Nov 20$12.10$14.30$13.20$23.33 07/22$13.20–$24.80$13.20111
$290.00Jan 15$15.20$17.90$16.55$22.90 07/10$16.55–$28.15$16.5564
$290.00Feb 19$16.30$19.60$17.95$27.32 07/22$17.95–$29.60$17.953
$290.00Jan 21$30.90$32.50$31.70$40.56 06/23$31.70–$41.75$31.7014
$287.50Jul 31$1.15$1.80$1.48$8.30 07/22$1.48–$12.20$1.481
$287.50Aug 7$1.80$2.80$2.30$2.90 07/24$2.30–$13.55$2.302
$320.00Aug 21$18.90$20.70$19.80$36.50 07/22$19.80–$42.20$19.8021
$320.00Sep 18$21.60$23.70$22.65$37.65 07/22$22.65–$43.15$22.657
$320.00Oct 16$23.80$26.20$25.00$33.12 07/14$25.00–$44.40$25.0013
$320.00Nov 20$26.80$29.50$28.15$25.55 06/17$28.15–$46.25$26.8012
$320.00Jan 15$29.50$32.40$30.95$41.10 07/10$30.95–$48.50$30.9535
$320.00Jan 21$44.50$48.00$46.25$47.00 06/15$46.25–$59.75$46.2535
$285.00Jul 31$0.85$2.55$1.70$3.40 07/23$1.70–$11.10$1.701
$285.00Aug 7$0.40$2.10$1.25$2.50 07/24$1.25–$11.45$1.253
$285.00Aug 14$1.95$4.30$3.13$4.50 07/23$3.13–$13.25$3.131
$285.00Aug 21$2.60$4.70$3.65$4.29 07/23$3.65–$13.45$3.652
$285.00Aug 28$1.95$4.90$3.43$10.40 07/10$3.43–$14.15$3.431
$282.50Jul 31$0.20$2.20$1.20$4.45 07/15$1.20–$9.55$1.201
$282.50Aug 7$1.15$2.50$1.83$2.13 07/24$1.83–$10.45$1.832
$280.00Jul 31$0.30$0.90$0.60$1.12 07/24$0.60–$8.05$0.60114
$280.00Aug 7$0.45$2.40$1.43$5.80 07/17$1.43–$9.00$1.4316
$280.00Aug 14$0.30$3.80$2.05$3.40 07/23$2.05–$10.25$2.053
$280.00Aug 21$1.95$2.90$2.42$2.86 07/24$2.42–$10.65$2.42113
$280.00Sep 18$3.90$5.20$4.55$5.90 07/24$4.55–$13.60$4.5538
$280.00Nov 20$9.20$10.90$10.05$11.15 07/24$10.05–$19.10$10.0559
$280.00Jan 15$11.00$14.50$12.75$25.50 07/21$12.75–$22.40$12.75304
$280.00Feb 19$12.60$15.70$14.15$23.50 07/21$14.15–$24.25$14.1513
$280.00Jan 21$25.60$29.30$27.45--$27.45–$27.45—$25.6025
$277.50Jul 31$0.15$1.45$0.80$0.90 07/24$0.80–$6.60$0.803
$277.50Aug 7$0.05$1.95$1.00$7.05 07/21$1.00–$7.70$1.001
$277.50Aug 21$1.50$2.85$2.17$8.80 07/21$2.17–$9.40$2.176
$330.00Jul 31$25.30$28.00$26.65$48.30 07/16$26.65–$51.95$26.65--
$330.00Aug 21$26.30$29.00$27.65$46.40 07/20$27.65–$52.00$27.6515
$330.00Nov 20$33.30$36.00$34.65$49.90 07/20$34.65–$54.70$34.653
$330.00Jan 15$36.00$38.60$37.30$40.46 07/02$37.30–$56.20$37.3039
$330.00Feb 19$37.50$40.90$39.20$48.41 07/14$39.20–$57.70$39.201
$330.00Jan 21$49.50$54.00$51.75$61.25 06/22$51.75–$66.75$51.7528
$275.00Jul 31$0.05$1.35$0.70$4.99 07/21$0.60–$5.90$0.702
$275.00Aug 7$0.00$2.00$1.00$4.75 07/22$1.00–$6.45$1.007
$275.00Aug 14$0.00$3.50$1.75$4.70 07/13$1.25–$7.85$1.751
$275.00Aug 21$0.25$2.50$1.38$6.10 07/22$1.38–$8.15$1.381
$275.00Aug 28$1.25$4.20$2.73$2.70 07/24$2.65–$8.95$2.704
$272.50Jul 31$0.00$1.50$0.75$0.98 07/23$0.75–$4.65$0.753
$272.50Aug 7$0.00$1.50$0.75$4.10 07/22$0.75–$5.55$0.751
$335.00Jul 31$30.10$32.80$31.45$53.27 07/16$31.45–$56.95$31.45--
$270.00Jul 31$0.10$1.10$0.60$0.69 07/24$0.60–$3.95$0.6025
$270.00Aug 7$0.00$1.50$0.75$1.38 07/23$0.75–$4.65$0.7514
$270.00Aug 21$0.65$1.55$1.10$1.56 07/24$1.10–$6.30$1.1075
$270.00Sep 18$2.05$3.50$2.78$3.20 07/24$2.78–$9.05$2.78253
$270.00Oct 16$3.50$5.40$4.45$6.13 07/23$4.45–$11.65$4.4512
$270.00Nov 20$5.80$8.10$6.95$10.50 07/15$6.95–$14.55$6.9517
$270.00Jan 15$7.80$11.50$9.65$10.30 07/24$9.65–$17.90$9.6561
$270.00Feb 19$10.80$12.30$11.55$17.87 07/22$11.55–$19.40$11.553
$270.00Jan 21$21.30$26.00$23.65$29.70 07/22$23.65–$31.25$23.6523
$267.50Jul 31$0.00$0.60$0.30$0.64 07/24$0.30–$3.08$0.3013
$340.00Aug 21$35.40$38.60$37.00$50.60 07/10$37.00–$62.30$37.005
$340.00Jan 15$43.00$46.50$44.75$56.20 07/10$44.75–$64.85$44.7522
$340.00Jan 21$56.00$59.80$57.90$68.11 06/22$57.90–$73.75$57.906
$265.00Jul 31$0.00$1.50$0.75$0.68 07/24$0.63–$2.40$0.689
$265.00Aug 14$0.00$1.80$0.90$2.70 07/16$0.90–$4.45$0.902
$265.00Aug 21$0.20$1.70$0.95$0.87 07/24$0.90–$4.65$0.871
$265.00Aug 28$0.00$3.40$1.70$1.20 07/24$1.27–$5.35$1.202
$262.50Jul 31$0.00$1.50$0.75$0.29 07/24$0.63–$1.75$0.291
$260.00Jul 31$0.00$1.50$0.75$0.64 07/24$0.70–$2.03$0.647
$260.00Aug 14$0.00$1.50$0.75$1.25 07/23$0.75–$3.00$0.75--
$260.00Aug 21$0.25$0.75$0.50$0.70 07/24$0.38–$3.55$0.5047
$260.00Aug 28$0.00$3.30$1.65$3.40 07/20$0.68–$3.95$1.6510
$260.00Sep 18$1.20$2.50$1.85$2.04 07/24$1.85–$5.95$1.8563
$260.00Oct 16$2.00$3.70$2.85$8.30 07/21$2.85–$7.95$2.85157
$260.00Nov 20$3.60$5.90$4.75$9.22 07/16$4.75–$10.55$4.7519
$260.00Jan 15$5.80$8.80$7.30$11.38 07/16$7.30–$14.15$7.3061
$260.00Feb 19$7.30$9.80$8.55$11.50 07/01$8.55–$15.25$8.554

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 591
Total Puts 210
Put/Call Ratio 0.36
Net Difference 381

Prior's Put/Call Breakdown

Total Calls 616
Total Puts 149
Put/Call Ratio 0.24
Net Difference 467

Prior 7-Day Put/Call Summary

Total Calls 4,087
Total Puts 2,016
Average Put/Call Ratio 0.55
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