Tour v452
LHX
L3HARRIS TECHNOLOGIE
$305.20 +0.57%
$304.55 (-0.21%)🌙
as of 07/28 06:03 PM
(7/28 15:06) ◀
|
Tuesday, July 28, 2026 (6:03pm)
January 2026
|
▶ (7/29 14:06)
◀ 7/28 18:03 ▶

Option Volume

Detail
ℹ
Current (07/28) 1,145
Calls: 375 (33%)
Puts: 770 (67%)
Prior (07/27) 801
Calls: 591 (74%)
Puts: 210 (26%)
Current vs Prior +42.95%
Calls: -36.55% (Calls)
Puts: +266.67% (Puts)
Prior 7-Day Total 6,438
Calls: 4,464 (69%)
Puts: 1,974 (31%)
Prior 7-Day Average 919
Calls: 637 (69%)
Puts: 282 (31%)
Current vs Prior 7-Day Avg +24.50%
Calls: -41.20%
Puts: +173.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $860.2K
Calls: $558.1K (65%)
Puts: $302.1K (35%)
Prior (07/27) $1.56M
Calls: $1.29M (83%)
Puts: $264.8K (17%)
Current vs Prior -44.80%
Calls: -56.86%
Puts: +14.11%
Prior 7-Day Total $5.78M
Calls: $3.96M (69%)
Puts: $1.82M (31%)
Prior 7-Day Average $825.6K
Calls: $566.1K (69%)
Puts: $259.5K (31%)
Current vs Prior 7-Day Avg +4.20%
Calls: -1.41%
Puts: +16.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 2.05
Prior (07/27) 0.36
Current vs Prior +477.87%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +372.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 17,219
Calls: 11,759 (68%)
Puts: 5,460 (32%)
Prior (07/27) 16,851
Calls: 11,476 (68%)
Puts: 5,375 (32%)
Current vs Prior +2.18%
Prior 7-Day Total 90,417
Calls: 61,363 (68%)
Puts: 29,054 (32%)
Prior 7-Day Average 12,916
Calls: 8,766 (68%)
Puts: 4,150 (32%)
Current vs Prior 7-Day Avg +33.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.87% | 5.49%7.04% | 10.58%
Prior 4.68% | 5.57%6.99% | 10.56%
Current vs Prior +3.99% | -1.45%+0.84% | +0.21%
Prior 7-Day Avg 3.41% | 5.56%6.58% | 10.94%
Current vs 7-Day Avg +42.73% | -1.26%+7.01% | -3.22%
Prior 7-Day Eod 4.68% | 5.57%6.99% | 10.56%
Current vs 7-Day Eod +3.99% | -1.45%+0.84% | +0.21%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.57% | 26.73%
Calls: 18.18% | 30.46%
Puts: 28.97% | 22.99%
Prior 14.07% | 14.93%
Calls: 16.06% | 14.29%
Puts: 12.08% | 15.57%
Current vs Prior +67.52% | +79.04%
Prior 7-Day Avg 41.59% | 14.89%
Calls: 40.91% | 16.39%
Puts: 42.26% | 13.39%
Current vs 7-Day Avg -43.33% | +79.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($558.1K). Extreme bearish P/C ratio of 2.05 - heavy put buying. P/C ratio rising 478% - increased hedging/bearish positioning. Call-heavy open interest (11,759 calls vs 5,460 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 8.0%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 3133.8036.60$35.208.0%300.9332
PUTS (0)
No puts meet the criteria

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. 23 found (avg delta 0.70, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 3133.8036.60$35.208.0%300.9332
$282.50Jul 3121.7025.00$23.3514.1%10.913
$285.00Jul 3119.4022.30$20.8513.9%40.884
$280.00Aug 2126.3029.40$27.8511.1%--0.85162
$285.00Aug 2122.4025.10$23.7511.4%--0.82127
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2125.5028.50$27.0011.1%--0.8215
$320.00Aug 2117.3020.00$18.6514.5%--0.7021
$310.00Aug 2111.3013.60$12.4518.5%--0.5773

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 963, top 500)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Jul 310.001.70$0.85200.0%310.071
$270.00Jul 3133.8036.60$35.208.0%300.9332
$317.50Jul 311.552.55$2.0548.8%280.231
$325.00Aug 71.102.50$1.8077.8%200.17--
$310.00Aug 216.408.90$7.6532.7%160.43277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 72.955.50$4.2260.4%5000.312
$300.00Jul 313.605.10$4.3534.5%1120.37111
$290.00Jul 311.152.90$2.0386.2%770.1966
$292.50Jul 310.552.55$1.55129.0%140.19--
$280.00Jul 310.151.00$0.57149.1%100.07113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 99.4%, max 173.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 31Aug 2183.0%34.2%142.9%1330
$295.00Jul 31Aug 2168.7%31.0%121.5%418
$285.00Jul 31Aug 2166.0%30.2%118.6%4131
$290.00Jul 31Aug 2167.1%33.6%100.0%--60
$305.00Jul 31Aug 2162.1%31.3%98.3%14122
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 31Aug 2193.2%34.1%173.7%2100
$295.00Jul 31Aug 2168.7%31.0%121.5%7149
$305.00Jul 31Aug 2862.1%29.7%109.5%53
$290.00Jul 31Aug 2167.1%33.6%100.0%77290
$280.00Jul 31Aug 2165.9%33.1%99.4%20240

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 49.00, avg 5.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$365.00Aug 14$1.25$28.75$1.2523.00$336.25
$325.00$330.00Jul 31$0.23$4.77$0.2320.74$325.23
$340.00$350.00Aug 21$0.55$9.45$0.5517.18$340.55
$307.50$310.00Aug 7$0.15$2.35$0.1515.67$307.65
$330.00$340.00Aug 21$0.85$9.15$0.8510.76$330.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.20$9.80$0.2049.00$269.80
$285.00$280.00Aug 21$0.37$4.63$0.3712.51$284.63
$280.00$270.00Aug 21$1.13$8.87$1.137.85$278.87
$290.00$280.00Jul 31$1.46$8.54$1.465.85$288.54
$300.00$295.00Jul 31$0.90$4.10$0.904.56$299.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 18.23, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$282.50Jul 31$11.85$11.85$0.6518.23$281.85
$290.00$295.00Jul 31$4.30$4.30$0.706.14$294.30
$285.00$290.00Jul 31$4.20$4.20$0.805.25$289.20
$285.00$290.00Aug 21$4.15$4.15$0.854.88$289.15
$280.00$285.00Aug 21$4.10$4.10$0.904.56$284.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$8.35$8.35$1.655.06$321.65
$295.00$292.50Jul 31$1.90$1.90$0.603.17$293.10
$320.00$310.00Aug 21$6.20$6.20$3.801.63$313.80
$305.00$300.00Jul 31$2.40$2.40$2.600.92$302.60
$300.00$295.00Aug 21$2.40$2.40$2.600.92$297.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.60, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 31Aug 7$0.3560.1%38.7%
$340.00Jul 31Aug 21$0.6583.0%34.2%
$305.00Jul 31Aug 7$0.8062.1%39.2%
$307.50Jul 31Aug 7$0.9560.7%39.1%
$325.00Jul 31Aug 7$1.0256.4%40.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 31Aug 7$0.0793.2%51.1%
$280.00Jul 31Aug 7$0.2365.9%38.2%
$295.00Jul 31Aug 7$0.7768.7%40.7%
$290.00Jul 31Aug 21$2.4767.1%33.6%
$300.00Jul 31Aug 21$3.5060.1%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 4.41% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$305.00Jul 31$6.70$6.75$13.45$291.55$318.454.41%
$300.00Jul 31$9.95$4.35$14.30$285.70$314.304.69%
$295.00Jul 31$12.35$3.45$15.80$279.20$310.805.18%
$295.00Aug 7$13.95$4.22$18.17$276.83$313.175.95%
$290.00Jul 31$16.65$2.03$18.68$271.32$308.686.12%
$310.00Aug 21$7.65$12.45$20.10$289.90$330.106.59%
$300.00Aug 21$13.50$7.85$21.35$278.65$321.357.00%
$295.00Aug 21$16.05$5.45$21.50$273.50$316.507.04%
$320.00Aug 21$4.75$18.65$23.40$296.60$343.407.67%
$290.00Aug 21$19.60$4.50$24.10$265.90$314.107.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 1.14% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$280.00Aug 21$1.40$2.08$3.48$276.52$343.48
$317.50$292.50Jul 31$2.05$1.55$3.60$288.90$321.10
$340.00$285.00Aug 21$1.40$2.45$3.85$281.15$343.85
$317.50$290.00Jul 31$2.05$2.03$4.08$285.92$321.58
$315.00$292.50Jul 31$2.68$1.55$4.23$288.27$319.23
$330.00$280.00Aug 21$2.25$2.08$4.33$275.67$334.33
$315.00$290.00Jul 31$2.68$2.03$4.71$285.29$319.71
$330.00$285.00Aug 21$2.25$2.45$4.70$280.30$334.70
$315.00$280.00Aug 7$3.95$0.80$4.75$275.25$319.75
$315.00$270.00Aug 7$3.95$0.85$4.80$265.20$319.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 15.67, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/290305/310Aug 21$4.70$0.3015.67$285.30$309.70
285/290295/300Aug 21$4.60$0.4011.50$285.40$299.60
285/290300/302Aug 21$4.10$0.904.56$285.90$304.10
295/300315/320Aug 21$4.10$0.904.56$295.90$319.10
280/285290/295Aug 21$3.92$1.083.63$281.08$293.92
285/290315/320Aug 21$3.75$1.253.00$286.25$318.75
290/295305/310Aug 21$3.60$1.402.57$291.40$308.60
295/300310/315Aug 21$3.60$1.402.57$296.40$313.60
295/300302/305Aug 21$3.55$1.452.45$296.45$306.05
300/310320/330Aug 21$7.10$2.902.45$302.90$327.10

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 $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.30$9.7032.33
$340.00$350.00$360.00Aug 21$0.55$9.4517.18
$310.00$312.50$315.00Aug 7$0.15$2.3515.67
$312.50$315.00$317.50Jul 31$0.17$2.3313.71
$315.00$317.50$320.00Jul 31$0.26$2.248.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.20$9.8049.00
$260.00$270.00$280.00Aug 21$0.93$9.079.75
$275.00$277.50$280.00Jul 31$0.24$2.269.42
$300.00$310.00$320.00Aug 21$1.60$8.405.25
$310.00$320.00$330.00Aug 21$2.15$7.853.65

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 $-0.95, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$355.001:2Jul 31-$0.95$14.05
$340.00$350.001:2Aug 21-$0.30$9.70
$330.00$340.001:2Aug 21-$0.55$9.45
$350.00$360.001:2Aug 21-$0.85$9.15
$330.00$340.001:2Jul 31-$0.95$9.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$0.55$9.45
$260.00$250.001:2Aug 21-$0.75$9.25
$280.00$270.001:2Aug 7-$0.90$9.10
$310.00$300.001:2Aug 21-$3.25$6.75
$290.00$285.001:2Aug 21-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 2.62%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Aug 28$8.000.451.6%2.62%4.19%--82
$310.00Aug 21$6.400.431.6%2.10%3.67%16277
$315.00Aug 28$5.000.383.2%1.64%4.85%--55
$307.50Jul 31$4.900.450.8%1.61%2.36%--11
$310.00Aug 7$4.800.411.6%1.57%3.15%63
$315.00Aug 21$4.700.373.2%1.54%4.75%--48
$307.50Aug 7$4.600.450.8%1.51%2.26%12
$315.00Aug 14$4.500.353.2%1.47%4.69%--75
$312.50Aug 7$4.000.362.4%1.31%3.70%3--
$310.00Jul 31$3.900.391.6%1.28%2.85%1571

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, 188 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 01-21 call last traded $42.50 on 07/20 (now $55.00/$58.60) — try a limit near $55.00. Also watch the $280.00 01-21 call last traded $62.60 on 07/24 (now $60.50/$64.50) — try a limit near $62.50; the $290.00 02-19 call last traded $34.35 on 07/24 (now $35.50/$38.10) — try a limit near $35.50. Most tradeable put: the $330.00 01-15 put last traded $40.46 on 07/02 (now $35.70/$38.50) — try a limit near $37.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$305.00Jul 31$6.10$7.30$6.70$4.95 07/24$0.85–$9.00$6.1029
$305.00Aug 7$5.70$9.30$7.50$10.00 07/02$1.53–$10.35$7.504
$305.00Aug 14$9.00$10.00$9.50$2.68 07/22$1.80–$11.35$9.002
$305.00Aug 21$9.50$11.10$10.30$8.98 07/24$2.58–$10.30$9.5093
$307.50Jul 31$4.90$5.90$5.40$3.55 07/24$0.80–$5.40$4.9011
$307.50Aug 7$4.60$8.10$6.35$5.89 07/23$1.70–$6.35$5.892
$302.50Jul 31$7.50$9.50$8.50$6.60 07/24$1.05–$8.50$7.504
$302.50Aug 21$9.70$13.20$11.45$11.20 07/24$2.93–$11.45$11.20132
$310.00Jul 31$3.90$5.20$4.55$3.07 07/24$0.60–$6.90$3.9071
$310.00Aug 7$4.80$7.60$6.20$4.30 07/24$1.02–$8.00$4.803
$310.00Aug 14$5.30$8.90$7.10$1.40 07/22$1.70–$9.15$5.304
$310.00Aug 21$6.40$8.90$7.65$6.50 07/24$1.95–$10.40$6.50277
$310.00Aug 28$8.00$9.90$8.95$9.14 07/23$2.55–$8.95$8.9582
$310.00Sep 18$9.50$12.20$10.85$9.70 07/24$3.25–$13.80$9.70241
$310.00Oct 16$13.00$16.00$14.50$6.90 07/22$5.75–$14.50$13.00216
$310.00Nov 20$17.10$20.50$18.80$20.50 07/24$8.60–$20.35$18.80196
$310.00Jan 15$21.90$24.50$23.20$21.50 07/24$11.90–$24.80$21.9091
$310.00Feb 19$25.20$27.50$26.35$24.70 07/24$14.75–$27.35$25.205
$310.00Jan 21$45.50$49.00$47.25$41.00 07/14$32.75–$47.25$45.5051
$300.00Jul 31$9.00$10.90$9.95$6.37 07/23$1.38–$11.60$9.0071
$300.00Aug 7$8.60$12.00$10.30$7.70 07/23$1.83–$12.60$8.6011
$300.00Aug 14$11.80$13.80$12.80$8.80 07/23$2.42–$14.05$11.801
$300.00Aug 21$12.00$15.00$13.50$11.21 07/24$3.47–$15.00$12.00256
$300.00Aug 28$12.60$16.30$14.45$15.20 07/24$3.83–$14.45$14.451
$300.00Sep 18$15.10$18.10$16.60$14.30 07/24$5.35–$18.25$15.1041
$300.00Oct 16$18.00$21.40$19.70$18.61 07/23$8.35–$19.70$18.619
$300.00Nov 20$22.10$25.50$23.80$21.90 07/24$11.65–$25.15$22.1052
$300.00Jan 15$27.10$29.40$28.25$26.10 07/24$15.65–$29.85$27.10547
$300.00Feb 19$29.50$33.70$31.60$29.08 07/24$18.15–$32.35$29.504
$300.00Jan 21$50.00$54.00$52.00$37.00 07/21$36.70–$52.00$50.0088
$312.50Jul 31$2.95$4.00$3.48$2.45 07/23$0.73–$3.48$2.9520
$312.50Aug 21$6.00$7.70$6.85$2.56 07/20$1.75–$6.85$6.003
$297.50Jul 31$9.90$12.50$11.20$10.31 07/24$1.13–$11.20$10.315
$297.50Aug 7$10.80$14.00$12.40$9.55 07/24$2.20–$12.40$10.802
$297.50Aug 21$12.80$16.50$14.65$5.70 07/22$4.05–$14.65$12.803
$315.00Jul 31$2.05$3.30$2.68$1.74 07/24$0.73–$5.25$2.05126
$315.00Aug 7$3.20$4.70$3.95$4.00 07/24$0.90–$6.55$3.95160
$315.00Aug 14$4.50$6.20$5.35$4.60 07/23$1.40–$7.30$4.6075
$315.00Aug 21$4.70$8.20$6.45$4.85 07/24$1.65–$6.45$4.8548
$315.00Aug 28$5.00$9.10$7.05$2.02 07/21$2.13–$7.05$5.0055
$295.00Jul 31$10.80$13.90$12.35$10.15 07/24$1.90–$14.45$10.8010
$295.00Aug 7$12.20$15.70$13.95$4.45 07/17$3.00–$15.85$12.2073
$295.00Aug 14$13.60$16.30$14.95$5.02 07/22$3.45–$17.40$13.6011
$295.00Aug 21$14.40$17.70$16.05$13.15 07/24$4.60–$16.05$14.408
$317.50Jul 31$1.55$2.55$2.05--$2.05–$2.05—$1.551
$292.50Jul 31$13.30$15.80$14.55$11.70 07/24$2.38–$14.55$13.309
$292.50Aug 7$14.80$17.20$16.00$3.89 07/21$3.22–$16.00$14.801
$320.00Jul 31$1.35$2.00$1.68$1.09 07/24$0.43–$4.05$1.35146
$320.00Aug 14$2.80$4.90$3.85$2.82 07/23$0.83–$5.80$2.823
$320.00Aug 21$3.10$6.40$4.75$3.80 07/24$0.88–$6.75$3.80114
$320.00Aug 28$4.40$6.30$5.35$5.30 07/23$1.20–$5.35$5.301
$320.00Sep 18$6.10$8.60$7.35$6.30 07/24$2.28–$9.90$6.3081
$320.00Oct 16$8.50$12.10$10.30$10.51 07/23$3.90–$10.30$10.3093
$320.00Nov 20$13.10$15.60$14.35$7.90 07/16$6.30–$15.75$13.1048
$320.00Jan 15$17.80$21.00$19.40$18.80 07/24$9.35–$20.55$18.8034
$320.00Feb 19$20.50$23.10$21.80$17.05 07/10$11.90–$23.15$20.503
$320.00Jan 21$41.10$44.30$42.70$43.38 06/10$29.25–$42.70$42.7010
$320.00Aug 7$1.70$3.00$2.35--$2.35–$2.35—$1.701
$290.00Jul 31$15.30$18.00$16.65$13.50 07/24$2.88–$18.15$15.3046
$290.00Aug 7$16.00$19.30$17.65$15.70 07/23$3.75–$18.90$16.001
$290.00Aug 14$17.10$20.70$18.90$9.80 07/15$4.85–$20.25$17.1012
$290.00Aug 21$18.00$21.20$19.60$15.65 07/23$5.95–$21.45$18.0014
$290.00Aug 28$18.90$23.00$20.95$18.10 07/24$6.55–$20.95$18.902
$290.00Sep 18$21.70$24.20$22.95$19.56 07/24$8.85–$24.10$21.7033
$290.00Oct 16$24.00$27.70$25.85$26.00 07/24$11.80–$25.85$25.85132
$290.00Nov 20$28.10$30.70$29.40$29.20 07/23$15.60–$31.10$29.206
$290.00Jan 15$32.60$35.70$34.15$29.70 07/23$20.10–$35.30$32.6098
$290.00Feb 19$35.50$38.10$36.80$34.35 07/24$22.40–$37.50$35.5012
$290.00Jan 21$55.00$58.60$56.80$42.50 07/20$40.75–$56.80$55.0097
$322.50Jul 31$0.80$1.55$1.18--$1.18–$1.18—$0.802
$287.50Jul 31$17.50$20.00$18.75$15.90 07/23$3.45–$18.75$17.501
$287.50Aug 21$20.30$23.20$21.75$21.02 07/23$6.60–$21.75$21.021
$325.00Jul 31$0.05$1.50$0.78$1.25 07/23$0.73–$3.00$0.7813
$325.00Aug 14$1.25$3.30$2.28$2.47 07/23$0.95–$5.05$2.286
$325.00Aug 21$2.70$3.90$3.30$2.62 07/23$0.75–$3.30$2.702
$325.00Aug 28$3.20$4.80$4.00$4.00 07/23$1.60–$4.00$4.0055
$285.00Jul 31$19.40$22.30$20.85$11.25 07/23$4.45–$21.85$19.404
$285.00Aug 7$20.30$23.30$21.80$8.00 07/16$5.40–$22.55$20.301
$285.00Aug 21$22.40$25.10$23.75$21.40 07/23$7.65–$23.75$22.40127
$285.00Aug 28$23.00$26.80$24.90$23.00 07/23$8.40–$24.90$23.001
$282.50Jul 31$21.70$25.00$23.35$8.50 07/22$5.35–$23.35$21.703
$330.00Jul 31$0.10$1.00$0.55$0.43 07/24$0.38–$2.17$0.434
$330.00Aug 14$1.15$2.20$1.68$1.81 07/23$0.88–$3.43$1.682
$330.00Aug 21$1.60$2.90$2.25$2.21 07/24$0.45–$4.20$2.21372
$330.00Aug 28$2.40$3.70$3.05$2.50 07/24$1.45–$3.05$2.5012
$330.00Sep 18$4.30$5.50$4.90$5.31 07/23$1.45–$6.95$4.90280
$330.00Oct 16$6.30$8.20$7.25$6.48 07/23$2.63–$7.25$6.4811
$330.00Nov 20$9.50$12.90$11.20$5.31 07/22$4.65–$12.45$9.5039
$330.00Jan 15$13.80$17.00$15.40$14.10 07/23$6.70–$16.85$14.1066
$330.00Feb 19$16.40$20.50$18.45$11.39 07/17$9.55–$19.30$16.402
$330.00Jan 21$36.50$40.00$38.25--$38.25–$38.60$36.5016
$280.00Jul 31$24.10$26.90$25.50$10.00 07/22$6.00–$25.50$24.104
$280.00Aug 14$25.60$29.00$27.30$24.00 07/23$8.90–$27.30$25.60--
$280.00Aug 21$26.30$29.40$27.85$23.10 07/23$9.95–$28.60$26.30162
$280.00Sep 18$28.60$31.90$30.25$10.50 07/21$12.60–$30.95$28.60172
$280.00Oct 16$31.10$34.90$33.00$17.19 07/21$16.10–$33.00$31.101
$280.00Nov 20$34.90$38.50$36.70$37.00 07/02$19.85–$37.05$36.704
$280.00Jan 15$38.40$42.40$40.40$39.00 07/23$23.85–$41.25$39.00241
$280.00Feb 19$41.50$44.90$43.20$28.30 07/21$26.95–$43.50$41.5013
$280.00Jan 21$60.50$64.50$62.50$62.60 07/24$45.10–$62.50$62.5036
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$305.00Jul 31$5.70$7.80$6.75$22.85 07/22$6.75–$27.35$6.753
$305.00Aug 14$7.90$9.90$8.90$23.56 07/17$8.90–$28.30$8.902
$307.50Jul 31$7.00$9.30$8.15$8.44 07/24$8.15–$29.85$8.151
$302.50Jul 31$4.50$6.30$5.40$7.50 07/24$5.40–$25.15$5.404
$310.00Jul 31$8.50$10.80$9.65$30.99 07/21$9.65–$32.15$9.651
$310.00Aug 21$11.30$13.60$12.45$15.30 07/24$12.45–$32.80$12.4573
$310.00Nov 20$20.00$23.50$21.75$32.90 06/29$21.75–$38.10$21.759
$310.00Jan 15$23.90$26.50$25.20$34.50 07/10$25.15–$41.00$25.2033
$310.00Jan 21$38.50$42.00$40.25--$40.25–$41.25$38.5013
$300.00Jul 31$3.60$5.10$4.35$6.50 07/24$4.35–$22.55$4.35111
$300.00Aug 14$5.80$8.10$6.95$9.30 07/23$6.95–$23.95$6.951
$300.00Aug 21$6.70$9.00$7.85$10.98 07/23$7.70–$24.05$7.85181
$300.00Sep 18$9.60$13.00$11.30$12.65 07/24$11.30–$26.80$11.3021
$300.00Nov 20$15.60$18.90$17.25$28.10 07/22$17.25–$31.20$17.25131
$300.00Jan 15$19.00$21.00$20.00$22.00 07/24$20.00–$33.80$20.00417
$300.00Feb 19$20.60$23.90$22.25$29.36 06/26$22.25–$35.30$22.252
$300.00Jan 21$33.50$37.50$35.50$39.65 07/01$35.50–$47.00$35.5018
$297.50Aug 21$5.30$8.10$6.70$9.55 07/23$6.70–$22.45$6.701
$315.00Jul 31$11.20$14.30$12.75$16.39 06/12$12.75–$37.10$12.75--
$295.00Aug 7$2.95$5.50$4.22$4.40 07/24$4.00–$18.85$4.222
$295.00Aug 21$4.40$6.50$5.45$8.10 07/23$5.45–$20.60$5.45144
$295.00Jul 31$2.10$4.80$3.45--$3.45–$3.45—$2.105
$320.00Aug 21$17.30$20.00$18.65$36.50 07/22$18.65–$42.20$18.6521
$320.00Sep 18$20.10$23.40$21.75$37.65 07/22$21.75–$43.15$21.757
$320.00Oct 16$22.50$25.30$23.90$33.12 07/14$23.90–$44.40$23.9013
$320.00Nov 20$25.80$29.50$27.65$25.55 06/17$27.65–$46.25$25.8012
$320.00Jan 15$29.60$32.30$30.95$41.10 07/10$30.95–$48.50$30.9535
$320.00Jan 21$44.00$47.50$45.75$47.00 06/15$45.75–$59.75$45.7535
$290.00Jul 31$1.15$2.90$2.03$2.60 07/24$1.78–$14.75$2.0366
$290.00Aug 7$1.85$4.20$3.03$13.55 07/21$2.80–$15.35$3.033
$290.00Aug 14$1.95$5.00$3.48$10.43 07/09$3.48–$16.35$3.481
$290.00Aug 21$3.30$5.70$4.50$5.40 07/24$4.50–$16.80$4.50224
$290.00Aug 28$2.80$7.00$4.90$14.10 07/17$4.90–$17.35$4.901
$290.00Sep 18$6.80$7.90$7.35$8.40 07/24$7.35–$19.50$7.35121
$290.00Oct 16$7.80$11.40$9.60$12.10 07/23$9.55–$21.60$9.6011
$290.00Nov 20$10.80$14.60$12.70$23.33 07/22$12.70–$24.80$12.70111
$290.00Jan 15$13.90$17.20$15.55$22.90 07/10$15.55–$28.15$15.5564
$290.00Feb 19$16.00$19.30$17.65$27.32 07/22$17.65–$29.60$17.653
$290.00Jan 21$28.50$33.00$30.75$40.56 06/23$30.75–$41.75$30.7514
$287.50Jul 31$0.80$1.85$1.33$8.30 07/22$1.33–$12.20$1.331
$287.50Aug 7$0.65$4.00$2.33$2.90 07/24$2.30–$13.55$2.332
$285.00Jul 31$0.55$1.65$1.10$3.40 07/23$1.10–$11.10$1.101
$285.00Aug 7$0.10$2.60$1.35$2.50 07/24$1.25–$11.45$1.353
$285.00Aug 14$1.05$4.10$2.58$4.50 07/23$2.58–$13.25$2.581
$285.00Aug 21$1.50$3.40$2.45$4.29 07/23$2.45–$13.45$2.455
$285.00Aug 28$1.60$5.90$3.75$10.40 07/10$3.43–$14.15$3.751
$282.50Jul 31$0.00$1.50$0.75$4.45 07/15$0.75–$9.55$0.751
$282.50Aug 7$0.85$1.95$1.40$2.13 07/24$1.40–$10.45$1.402
$330.00Jul 31$24.30$27.10$25.70$48.30 07/16$25.70–$51.95$25.70--
$330.00Aug 21$25.50$28.50$27.00$46.40 07/20$27.00–$52.00$27.0015
$330.00Nov 20$32.30$35.30$33.80$49.90 07/20$33.80–$54.70$33.803
$330.00Jan 15$35.70$38.50$37.10$40.46 07/02$37.10–$56.20$37.1039
$330.00Feb 19$36.50$40.70$38.60$48.41 07/14$38.60–$57.70$38.601
$330.00Jan 21$48.50$53.50$51.00$61.25 06/22$51.00–$66.75$51.0028
$280.00Jul 31$0.15$1.00$0.57$1.12 07/24$0.57–$8.05$0.57113
$280.00Aug 7$0.00$1.60$0.80$5.80 07/17$0.80–$9.00$0.8016
$280.00Aug 14$0.20$3.50$1.85$3.40 07/23$1.85–$10.25$1.853
$280.00Aug 21$1.55$2.60$2.08$2.86 07/24$2.08–$10.65$2.08127
$280.00Sep 18$3.00$6.20$4.60$5.90 07/24$4.55–$13.60$4.6038
$280.00Nov 20$7.50$10.10$8.80$11.15 07/24$8.80–$19.10$8.8059
$280.00Jan 15$10.30$13.80$12.05$25.50 07/21$12.05–$22.40$12.05304
$280.00Feb 19$12.00$14.50$13.25$23.50 07/21$13.25–$24.25$13.2513
$280.00Jan 21$24.00$29.00$26.50--$26.50–$27.45$24.0025
$277.50Jul 31$0.10$0.95$0.53$0.90 07/24$0.53–$6.60$0.533
$277.50Aug 7$0.00$1.50$0.75$7.05 07/21$0.75–$7.70$0.751
$277.50Aug 21$1.40$2.30$1.85$8.80 07/21$1.85–$9.40$1.856
$335.00Jul 31$28.60$31.90$30.25$53.27 07/16$30.25–$56.95$30.25--
$275.00Jul 31$0.00$1.45$0.73$4.99 07/21$0.60–$5.90$0.732
$275.00Aug 7$0.00$1.70$0.85$4.75 07/22$0.85–$6.45$0.857
$275.00Aug 14$0.00$3.40$1.70$4.70 07/13$1.25–$7.85$1.701
$275.00Aug 21$0.45$2.30$1.38$6.10 07/22$1.38–$8.15$1.381
$275.00Aug 28$0.00$4.40$2.20$2.70 07/24$2.20–$8.95$2.204
$272.50Jul 31$0.00$1.70$0.85$0.98 07/23$0.75–$4.65$0.853
$272.50Aug 7$0.00$1.70$0.85$4.10 07/22$0.75–$5.55$0.851
$340.00Aug 21$34.00$37.50$35.75$50.60 07/10$35.75–$62.30$35.755
$340.00Jan 15$41.70$46.00$43.85$56.20 07/10$43.85–$64.85$43.8522
$340.00Jan 21$55.00$59.50$57.25$68.11 06/22$57.25–$73.75$57.256
$270.00Jul 31$0.10$1.45$0.78$0.69 07/24$0.60–$3.95$0.6925
$270.00Aug 7$0.00$1.70$0.85$1.38 07/23$0.75–$4.65$0.8514
$270.00Aug 21$0.25$1.65$0.95$1.56 07/24$0.95–$6.30$0.9575
$270.00Sep 18$1.20$3.40$2.30$3.20 07/24$2.30–$9.05$2.30254
$270.00Oct 16$2.20$6.00$4.10$6.13 07/23$4.10–$11.65$4.1012
$270.00Nov 20$5.00$8.00$6.50$10.50 07/15$6.50–$14.55$6.5017
$270.00Jan 15$7.10$11.10$9.10$10.30 07/24$9.10–$17.90$9.1061
$270.00Feb 19$8.60$11.40$10.00$17.87 07/22$10.00–$19.40$10.0022
$270.00Jan 21$20.50$25.00$22.75$29.70 07/22$22.75–$31.25$22.7523
$267.50Jul 31$0.00$1.45$0.73$0.64 07/24$0.30–$3.08$0.6413
$265.00Jul 31$0.00$1.50$0.75$0.68 07/24$0.63–$2.40$0.689
$265.00Aug 14$0.00$1.70$0.85$2.70 07/16$0.85–$4.45$0.852
$265.00Aug 21$0.05$1.50$0.78$0.87 07/24$0.78–$4.65$0.781
$265.00Aug 28$0.00$2.85$1.43$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
$350.00Aug 21$43.50$47.00$45.25--$45.25–$45.25—$43.502
$350.00Sep 18$44.70$48.10$46.40--$46.40–$46.40—$44.701
$350.00Nov 20$47.90$50.70$49.30--$49.30–$49.30—$47.905
$350.00Jan 15$49.20$53.50$51.35--$51.35–$51.35—$49.2013
$350.00Jan 21$62.50$65.50$64.00--$64.00–$64.00—$62.5017
$260.00Jul 31$0.00$1.50$0.75$0.64 07/24$0.70–$2.03$0.647
$260.00Aug 14$0.00$1.70$0.85$1.25 07/23$0.75–$3.00$0.85--
$260.00Aug 21$0.05$1.45$0.75$0.70 07/24$0.38–$3.55$0.7056

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 375
Total Puts 770
Put/Call Ratio 2.05
Net Difference -395

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,464
Total Puts 1,974
Average Put/Call Ratio 0.43
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