Tour v456
LHX
L3HARRIS TECHNOLOGIE
$297.53 -2.51%
$284.46 (-4.39%)🌙
as of 07/29 06:05 PM
(7/29 15:06) ◀
|
Wednesday, July 29, 2026 (6:05pm)
January 2026
|
▶
◀ 7/29 18:05

Option Volume

Detail
ℹ
Current (07/29) 1,678
Calls: 694 (41%)
Puts: 984 (59%)
Prior (07/28) 1,145
Calls: 375 (33%)
Puts: 770 (67%)
Current vs Prior +46.55%
Calls: +85.07% (Calls)
Puts: +27.79% (Puts)
Prior 7-Day Total 6,818
Calls: 4,324 (63%)
Puts: 2,494 (37%)
Prior 7-Day Average 974
Calls: 617 (63%)
Puts: 356 (37%)
Current vs Prior 7-Day Avg +72.28%
Calls: +12.35%
Puts: +176.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $1.36M
Calls: $389.2K (29%)
Puts: $974.3K (71%)
Prior (07/28) $860.2K
Calls: $558.1K (65%)
Puts: $302.1K (35%)
Current vs Prior +58.51%
Calls: -30.26%
Puts: +222.46%
Prior 7-Day Total $5.77M
Calls: $4.13M (72%)
Puts: $1.64M (28%)
Prior 7-Day Average $824.9K
Calls: $589.9K (72%)
Puts: $235.0K (28%)
Current vs Prior 7-Day Avg +65.29%
Calls: -34.02%
Puts: +314.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.42
Prior (07/28) 2.05
Current vs Prior -30.95%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +115.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 18,098
Calls: 11,980 (66%)
Puts: 6,118 (34%)
Prior (07/28) 17,219
Calls: 11,759 (68%)
Puts: 5,460 (32%)
Current vs Prior +5.10%
Prior 7-Day Total 89,022
Calls: 60,485 (68%)
Puts: 28,537 (32%)
Prior 7-Day Average 12,717
Calls: 8,640 (68%)
Puts: 4,076 (32%)
Current vs Prior 7-Day Avg +42.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.62% | 5.28%6.74% | 10.77%
Prior 4.87% | 5.49%7.04% | 10.58%
Current vs Prior -5.02% | -3.85%-4.34% | +1.78%
Prior 7-Day Avg 3.57% | 5.49%7.41% | 11.09%
Current vs 7-Day Avg +29.37% | -3.86%-9.06% | -2.86%
Prior 7-Day Eod 4.87% | 5.49%7.04% | 10.58%
Current vs 7-Day Eod -5.02% | -3.85%-4.34% | +1.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.52% | 20.29%
Calls: 43.97% | 17.75%
Puts: 43.08% | 22.82%
Prior 23.57% | 26.73%
Calls: 18.18% | 30.46%
Puts: 28.97% | 22.99%
Current vs Prior +84.64% | -24.09%
Prior 7-Day Avg 24.53% | 16.14%
Calls: 17.12% | 18.41%
Puts: 31.93% | 13.87%
Current vs 7-Day Avg +77.44% | +25.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($974.3K). Elevated premium activity with dollar volume up 59% vs prior. Dollar volume significantly above 7-day average (65% higher). Bearish P/C ratio of 1.42 indicates protective positioning.

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

No options available for this category

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. 25 found (avg delta 0.65, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Jul 3123.0026.40$24.7013.8%10.96--
$270.00Jul 3125.5029.00$27.2512.8%--0.9532
$280.00Aug 1418.0021.70$19.8518.6%10.81--
$280.00Aug 2119.5021.80$20.6511.1%--0.77162
$285.00Aug 2116.0018.30$17.1513.4%--0.73127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2131.5036.00$33.7513.3%--0.8515
$320.00Aug 2123.7027.00$25.3513.0%--0.8221
$310.00Aug 2115.8019.00$17.4018.4%--0.6973
$302.50Jul 316.6010.60$8.6046.5%10.634
$305.00Aug 2812.5016.10$14.3025.2%20.602

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 1.2K, top 214)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 314.507.90$6.2054.8%1520.569
$315.00Aug 71.203.00$2.1085.7%1090.19160
$300.00Aug 217.309.50$8.4026.2%630.47256
$315.00Jul 310.201.20$0.70142.9%330.11129
$307.50Jul 310.803.10$1.95117.9%200.2411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 312.255.00$3.6375.8%2140.3271
$290.00Aug 214.807.60$6.2045.2%1990.37224
$287.50Jul 310.904.10$2.50128.0%400.261
$280.00Jul 310.401.10$0.7593.3%230.11123
$285.00Jul 310.302.05$1.17149.6%160.171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 114.2%, max 238.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 31Aug 28125.6%37.2%238.0%1218
$340.00Jul 31Aug 21138.7%42.4%226.9%--330
$325.00Jul 31Aug 2899.8%31.0%222.2%--69
$290.00Jul 31Aug 2176.9%31.3%145.9%260
$295.00Jul 31Aug 2870.6%29.0%143.6%1539
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 31Aug 2176.9%31.3%145.9%413295
$297.50Jul 31Aug 2172.5%32.0%126.3%71
$295.00Jul 31Aug 2170.6%31.8%122.2%8155
$270.00Jul 31Aug 2184.5%38.7%118.5%5102
$282.50Jul 31Aug 781.6%38.0%114.4%53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 56.14, avg 5.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$335.00Aug 14$0.35$19.65$0.3556.14$315.35
$330.00$340.00Jul 31$0.42$9.58$0.4222.81$330.42
$310.00$315.00Aug 7$0.25$4.75$0.2519.00$310.25
$330.00$340.00Aug 21$0.55$9.45$0.5517.18$330.55
$320.00$325.00Aug 7$0.37$4.63$0.3712.51$320.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$287.50$285.00Aug 7$0.10$2.40$0.1024.00$287.40
$285.00$280.00Aug 21$0.25$4.75$0.2519.00$284.75
$270.00$260.00Aug 21$0.70$9.30$0.7013.29$269.30
$280.00$277.50Jul 31$0.18$2.32$0.1812.89$279.82
$280.00$270.00Aug 7$0.95$9.05$0.959.53$279.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 6.45, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.50$290.00Jul 31$15.15$15.15$2.356.45$287.65
$297.50$300.00Jul 31$1.93$1.93$0.573.39$299.43
$285.00$290.00Aug 21$3.75$3.75$1.253.00$288.75
$290.00$295.00Aug 14$3.55$3.55$1.452.45$293.55
$280.00$285.00Aug 21$3.50$3.50$1.502.33$283.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$8.40$8.40$1.605.25$321.60
$320.00$310.00Aug 21$7.95$7.95$2.053.88$312.05
$300.00$297.50Aug 21$1.65$1.65$0.851.94$298.35
$310.00$300.00Aug 21$6.50$6.50$3.501.86$303.50
$297.50$295.00Jul 31$1.35$1.35$1.151.17$296.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $1.52, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 31Aug 21$0.27138.7%42.4%
$330.00Jul 31Aug 21$0.40125.6%39.0%
$297.50Jul 31Aug 7$0.4572.5%39.1%
$317.50Jul 31Aug 7$0.5570.3%40.2%
$350.00Aug 7Aug 21$0.5582.4%54.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 31Aug 7$0.2781.6%38.0%
$267.50Jul 31Aug 7$0.5874.2%45.6%
$287.50Jul 31Aug 7$1.1072.2%38.3%
$270.00Jul 31Aug 7$1.1384.5%52.7%
$295.00Jul 31Aug 7$1.5070.6%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 3.80% of stock, avg 6.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$295.00Jul 31$6.20$5.10$11.30$283.70$306.303.80%
$300.00Jul 31$4.07$7.75$11.82$288.18$311.823.97%
$302.50Jul 31$3.70$8.60$12.30$290.20$314.804.13%
$297.50Jul 31$6.00$6.45$12.45$285.05$309.954.18%
$290.00Jul 31$9.55$3.63$13.18$276.82$303.184.43%
$297.50Aug 7$6.45$7.95$14.40$283.10$311.904.84%
$295.00Aug 7$8.15$6.60$14.75$280.25$309.754.96%
$300.00Aug 7$6.40$9.25$15.65$284.35$315.655.26%
$295.00Aug 14$9.65$7.60$17.25$277.75$312.255.80%
$297.50Aug 21$9.15$9.25$18.40$279.10$315.906.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 1.29% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$307.50$282.50Jul 31$1.95$1.90$3.85$278.65$311.35
$305.00$282.50Jul 31$2.45$1.90$4.35$278.15$309.35
$307.50$287.50Jul 31$1.95$2.50$4.45$283.05$311.95
$310.00$282.50Aug 7$2.35$2.17$4.52$277.98$314.52
$310.00$280.00Aug 7$2.35$2.53$4.88$275.12$314.88
$305.00$287.50Jul 31$2.45$2.50$4.95$282.55$309.95
$307.50$282.50Aug 7$3.28$2.17$5.45$277.05$312.95
$302.50$282.50Jul 31$3.70$1.90$5.60$276.90$308.10
$307.50$290.00Jul 31$1.95$3.63$5.58$284.42$313.08
$307.50$280.00Aug 7$3.28$2.53$5.81$274.19$313.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 24.00, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/282302/305Jul 31$2.40$0.1024.00$280.10$304.90
288/290302/305Jul 31$2.38$0.1219.83$287.62$304.88
298/300312/315Jul 31$2.38$0.1219.83$297.62$314.88
290/292298/300Jul 31$2.35$0.1515.67$290.15$299.85
295/298308/310Jul 31$2.35$0.1515.67$295.15$309.85
285/288290/295Jul 31$4.68$0.3214.63$282.82$294.68
285/288308/310Jul 31$2.33$0.1713.71$285.17$309.83
292/295302/305Jul 31$2.30$0.2011.50$292.70$304.80
298/300308/310Jul 31$2.30$0.2011.50$297.70$309.80
295/298308/310Aug 7$2.28$0.2210.36$295.22$309.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$1.35$8.656.41
$300.00$302.50$305.00Aug 21$0.35$2.156.14
$310.00$315.00$320.00Aug 28$0.95$4.054.26
$290.00$295.00$300.00Aug 14$1.20$3.803.17
$285.00$290.00$295.00Aug 21$1.25$3.753.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$285.00$290.00$295.00Aug 21$0.05$4.9599.00
$310.00$320.00$330.00Aug 21$0.45$9.5521.22
$260.00$270.00$280.00Aug 21$0.55$9.4517.18
$292.50$295.00$297.50Jul 31$0.30$2.207.33
$250.00$260.00$270.00Aug 21$1.40$8.606.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-2.80, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$350.001:2Aug 7-$2.80$22.20
$315.00$335.001:2Aug 14-$2.05$17.95
$340.00$355.001:2Jul 31-$1.77$13.23
$330.00$340.001:2Jul 31-$0.91$9.09
$330.00$340.001:2Aug 21-$1.05$8.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$245.001:2Jul 31-$1.43$18.57
$280.00$270.001:2Aug 7-$0.63$9.37
$270.00$260.001:2Aug 21-$1.00$9.00
$280.00$270.001:2Aug 21-$1.15$8.85
$250.00$240.001:2Aug 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. 33 found (best yield 2.45%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$7.300.470.8%2.45%3.28%63256
$300.00Aug 14$6.200.450.8%2.08%2.91%51
$302.50Aug 21$6.100.421.7%2.05%3.72%1132
$305.00Aug 21$5.200.382.5%1.75%4.26%293
$300.00Aug 7$4.500.440.8%1.51%2.34%312
$302.50Aug 7$3.900.381.7%1.31%2.98%1--
$310.00Aug 21$3.900.314.2%1.31%5.50%6268
$310.00Aug 28$3.500.324.2%1.18%5.37%182
$312.50Aug 21$3.200.295.0%1.08%6.11%13
$302.50Jul 31$3.000.371.7%1.01%2.68%135

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, 176 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 $49.00/$52.50) — try a limit near $49.00. Also watch the $300.00 01-21 call last traded $37.00 on 07/21 (now $44.50/$48.00) — try a limit near $44.50; the $280.00 01-21 call last traded $62.60 on 07/24 (now $54.50/$59.00) — try a limit near $56.75. Most tradeable put: the $330.00 01-21 put last traded $61.25 on 06/22 (now $53.50/$57.50) — try a limit near $55.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$297.50Jul 31$4.00$8.00$6.00$10.31 07/24$1.13–$11.20$6.005
$297.50Aug 7$5.00$7.90$6.45$9.55 07/24$2.20–$12.40$6.452
$297.50Aug 21$7.50$10.80$9.15$5.70 07/22$4.05–$14.65$7.503
$300.00Jul 31$2.55$5.60$4.07$6.37 07/23$1.38–$11.60$4.0774
$300.00Aug 7$4.50$8.30$6.40$7.70 07/23$1.83–$12.60$6.4012
$300.00Aug 14$6.20$8.40$7.30$8.80 07/23$2.42–$14.05$7.301
$300.00Aug 21$7.30$9.50$8.40$11.21 07/24$3.47–$15.00$8.40256
$300.00Aug 28$7.50$10.30$8.90$15.20 07/24$3.83–$14.45$8.901
$300.00Sep 18$10.50$13.90$12.20$14.30 07/24$5.35–$18.25$12.2041
$300.00Oct 16$13.70$17.50$15.60$18.61 07/23$8.35–$19.70$15.608
$300.00Nov 20$18.00$20.30$19.15$21.90 07/24$11.65–$25.15$19.1552
$300.00Jan 15$21.50$24.60$23.05$26.10 07/24$15.65–$29.85$23.05547
$300.00Feb 19$24.50$27.50$26.00$29.08 07/24$18.15–$32.35$26.006
$300.00Jan 21$44.50$48.00$46.25$37.00 07/21$36.70–$52.00$44.5088
$295.00Jul 31$4.50$7.90$6.20$10.15 07/24$1.90–$14.45$6.209
$295.00Aug 7$6.80$9.50$8.15$4.45 07/17$3.00–$15.85$6.8073
$295.00Aug 14$8.40$10.90$9.65$5.02 07/22$3.45–$17.40$8.4011
$295.00Aug 21$9.00$12.80$10.90$13.15 07/24$4.60–$16.05$10.908
$302.50Jul 31$3.00$4.40$3.70$6.60 07/24$1.05–$8.50$3.705
$302.50Aug 21$6.10$8.10$7.10$11.20 07/24$2.93–$11.45$7.10132
$292.50Jul 31$6.40$9.40$7.90$11.70 07/24$2.38–$14.55$7.909
$292.50Aug 7$8.10$11.20$9.65$3.89 07/21$3.22–$16.00$8.101
$305.00Jul 31$0.80$4.10$2.45$4.95 07/24$0.85–$9.00$2.4530
$305.00Aug 7$3.40$4.80$4.10$10.00 07/02$1.53–$10.35$4.107
$305.00Aug 14$4.40$6.10$5.25$2.68 07/22$1.80–$11.35$4.403
$305.00Aug 21$5.20$7.10$6.15$8.98 07/24$2.58–$10.30$6.1593
$290.00Jul 31$8.30$10.80$9.55$13.50 07/24$2.88–$18.15$9.5546
$290.00Aug 7$9.80$13.10$11.45$15.70 07/23$3.75–$18.90$11.451
$290.00Aug 14$11.00$15.40$13.20$9.80 07/15$4.85–$20.25$11.0012
$290.00Aug 21$12.00$14.80$13.40$15.65 07/23$5.95–$21.45$13.4014
$290.00Aug 28$13.00$15.80$14.40$18.10 07/24$6.55–$20.95$14.402
$290.00Sep 18$15.50$18.30$16.90$19.56 07/24$8.85–$24.10$16.9033
$290.00Oct 16$18.60$21.80$20.20$26.00 07/24$11.80–$25.85$20.20241
$290.00Nov 20$23.00$25.50$24.25$29.20 07/23$15.60–$31.10$24.255
$290.00Jan 15$26.70$29.80$28.25$29.70 07/23$20.10–$35.30$28.2598
$290.00Feb 19$29.50$32.60$31.05$34.35 07/24$22.40–$37.50$31.0513
$290.00Jan 21$49.00$52.50$50.75$42.50 07/20$40.75–$56.80$49.0097
$307.50Jul 31$0.80$3.10$1.95$3.55 07/24$0.80–$5.40$1.9511
$307.50Aug 7$2.65$3.90$3.28$5.89 07/23$1.70–$6.35$3.283
$287.50Jul 31$9.60$13.10$11.35$15.90 07/23$3.45–$18.75$11.351
$287.50Aug 21$13.60$16.80$15.20$21.02 07/23$6.60–$21.75$15.201
$310.00Jul 31$0.10$1.80$0.95$3.07 07/24$0.60–$6.90$0.9570
$310.00Aug 7$1.20$3.50$2.35$4.30 07/24$1.02–$8.00$2.358
$310.00Aug 14$1.50$6.00$3.75$1.40 07/22$1.70–$9.15$1.504
$310.00Aug 21$3.90$5.60$4.75$6.50 07/24$1.95–$10.40$4.75268
$310.00Aug 28$3.50$6.70$5.10$9.14 07/23$2.55–$8.95$5.1082
$310.00Sep 18$7.00$8.90$7.95$9.70 07/24$3.25–$13.80$7.95243
$310.00Oct 16$9.60$11.90$10.75$6.90 07/22$5.75–$14.50$9.60217
$310.00Nov 20$13.80$15.70$14.75$20.50 07/24$8.60–$20.35$14.75198
$310.00Jan 15$17.80$20.50$19.15$21.50 07/24$11.90–$24.80$19.1591
$310.00Feb 19$20.20$22.80$21.50$24.70 07/24$14.75–$27.35$21.506
$310.00Jan 21$40.00$43.50$41.75$41.00 07/14$32.75–$47.25$41.0052
$285.00Jul 31$11.60$15.20$13.40$11.25 07/23$4.45–$21.85$11.606
$285.00Aug 7$13.00$16.50$14.75$8.00 07/16$5.40–$22.55$13.001
$285.00Aug 21$16.00$18.30$17.15$21.40 07/23$7.65–$23.75$17.15127
$285.00Aug 28$16.50$20.90$18.70$23.00 07/23$8.40–$24.90$18.701
$312.50Jul 31$0.25$3.30$1.78$2.45 07/23$0.73–$3.48$1.7821
$312.50Aug 21$3.20$6.20$4.70$2.56 07/20$1.75–$6.85$3.203
$312.50Aug 7$0.60$2.60$1.60--$1.60–$1.60—$0.603
$282.50Jul 31$14.00$17.60$15.80$8.50 07/22$5.35–$23.35$14.002
$315.00Jul 31$0.20$1.20$0.70$1.74 07/24$0.70–$5.25$0.70129
$315.00Aug 7$1.20$3.00$2.10$4.00 07/24$0.90–$6.55$2.10160
$315.00Aug 14$0.50$5.00$2.75$4.60 07/23$1.40–$7.30$2.7575
$315.00Aug 21$2.65$4.10$3.38$4.85 07/24$1.65–$6.45$3.3848
$315.00Aug 28$2.00$5.20$3.60$2.02 07/21$2.13–$7.05$2.0255
$280.00Jul 31$16.00$19.80$17.90$10.00 07/22$6.00–$25.50$16.004
$280.00Aug 14$18.00$21.70$19.85$24.00 07/23$8.90–$27.30$19.85--
$280.00Aug 21$19.50$21.80$20.65$23.10 07/23$9.95–$28.60$20.65162
$280.00Sep 18$22.00$25.10$23.55$10.50 07/21$12.60–$30.95$22.00172
$280.00Oct 16$25.00$28.10$26.55$17.19 07/21$16.10–$33.00$25.001
$280.00Nov 20$28.50$32.90$30.70$37.00 07/02$19.85–$37.05$30.704
$280.00Jan 15$32.50$35.50$34.00$39.00 07/23$23.85–$41.25$34.00241
$280.00Feb 19$35.50$38.90$37.20$28.30 07/21$26.95–$43.50$35.5013
$280.00Jan 21$54.50$59.00$56.75$62.60 07/24$45.10–$62.50$56.7536
$317.50Jul 31$0.25$1.15$0.70--$0.70–$2.05$0.2529
$277.50Jul 31$18.50$21.80$20.15--$20.15–$20.15—$18.501
$320.00Jul 31$0.10$0.70$0.40$1.09 07/24$0.40–$4.05$0.40153
$320.00Aug 14$1.05$3.10$2.08$2.82 07/23$0.83–$5.80$2.083
$320.00Aug 21$1.00$3.10$2.05$3.80 07/24$0.88–$6.75$2.05112
$320.00Aug 28$2.30$3.80$3.05$5.30 07/23$1.20–$5.35$3.051
$320.00Sep 18$4.40$5.50$4.95$6.30 07/24$2.28–$9.90$4.9581
$320.00Oct 16$6.50$8.30$7.40$10.51 07/23$3.90–$10.30$7.4093
$320.00Nov 20$9.80$13.10$11.45$7.90 07/16$6.30–$15.75$9.8048
$320.00Jan 15$14.20$17.00$15.60$18.80 07/24$9.35–$20.55$15.6035
$320.00Feb 19$16.70$19.20$17.95$17.05 07/10$11.90–$23.15$17.053
$320.00Jan 21$35.50$39.50$37.50$43.38 06/10$29.25–$42.70$37.5010
$320.00Aug 7$0.05$2.50$1.27--$1.27–$2.35$0.051
$275.00Jul 31$20.50$24.00$22.25--$22.25–$22.25—$20.502
$275.00Aug 28$24.00$28.00$26.00--$26.00–$26.00—$24.002
$322.50Jul 31$0.00$3.50$1.75--$1.18–$1.75--2
$325.00Jul 31$0.25$2.05$1.15$1.25 07/23$0.73–$3.00$1.1513
$325.00Aug 14$0.00$4.80$2.40$2.47 07/23$0.95–$5.05$2.406
$325.00Aug 21$0.00$4.80$2.40$2.62 07/23$0.75–$3.30$2.402
$325.00Aug 28$0.45$3.90$2.17$4.00 07/23$1.60–$4.00$2.1756
$325.00Aug 7$0.50$1.30$0.90--$0.90–$0.90—$0.5020
$270.00Jul 31$25.50$29.00$27.25--$27.25–$27.25—$25.5032
$270.00Aug 7$26.00$29.50$27.75--$27.75–$27.75—$26.001
$270.00Aug 21$27.50$31.50$29.50--$29.50–$29.50—$27.508
$270.00Sep 18$29.50$33.30$31.40--$31.40–$31.40—$29.501
$270.00Oct 16$32.00$35.20$33.60--$33.60–$33.60—$32.004
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$297.50Aug 21$7.00$11.50$9.25$9.55 07/23$6.70–$22.45$9.251
$300.00Jul 31$6.40$9.10$7.75$6.50 07/24$4.35–$22.55$6.50215
$300.00Aug 14$8.80$11.20$10.00$9.30 07/23$6.95–$23.95$9.301
$300.00Aug 21$9.60$12.20$10.90$10.98 07/23$7.70–$24.05$10.90180
$300.00Sep 18$13.80$16.50$15.15$12.65 07/24$11.30–$26.80$13.8021
$300.00Nov 20$19.20$22.30$20.75$28.10 07/22$17.25–$31.20$20.75131
$300.00Jan 15$22.00$25.00$23.50$22.00 07/24$20.00–$33.80$22.00417
$300.00Feb 19$23.00$27.50$25.25$29.36 06/26$22.25–$35.30$25.252
$300.00Jan 21$36.50$40.50$38.50$39.65 07/01$35.50–$47.00$38.5018
$295.00Aug 7$5.30$7.90$6.60$4.40 07/24$4.00–$18.85$5.30500
$295.00Aug 21$7.70$9.40$8.55$8.10 07/23$5.45–$20.60$8.10147
$295.00Jul 31$4.10$6.10$5.10--$3.45–$5.10$4.108
$302.50Jul 31$6.60$10.60$8.60$7.50 07/24$5.40–$25.15$7.504
$292.50Jul 31$3.10$5.00$4.05--$4.05–$4.05—$3.1013
$305.00Jul 31$9.30$12.50$10.90$22.85 07/22$6.75–$27.35$10.906
$305.00Aug 14$12.00$14.60$13.30$23.56 07/17$8.90–$28.30$13.302
$305.00Aug 28$12.50$16.10$14.30--$14.30–$14.30—$12.502
$290.00Jul 31$2.25$5.00$3.63$2.60 07/24$1.78–$14.75$2.6071
$290.00Aug 7$3.80$5.80$4.80$13.55 07/21$2.80–$15.35$4.803
$290.00Aug 14$3.30$6.80$5.05$10.43 07/09$3.48–$16.35$5.051
$290.00Aug 21$4.80$7.60$6.20$5.40 07/24$4.50–$16.80$5.40224
$290.00Aug 28$4.80$8.10$6.45$14.10 07/17$4.90–$17.35$6.451
$290.00Sep 18$8.30$10.90$9.60$8.40 07/24$7.35–$19.50$8.40121
$290.00Oct 16$10.90$13.50$12.20$12.10 07/23$9.55–$21.60$12.1011
$290.00Nov 20$14.30$17.80$16.05$23.33 07/22$12.70–$24.80$16.05111
$290.00Jan 15$17.00$19.80$18.40$22.90 07/10$15.55–$28.15$18.4064
$290.00Feb 19$19.10$21.60$20.35$27.32 07/22$17.65–$29.60$20.353
$290.00Jan 21$31.50$35.50$33.50$40.56 06/23$30.75–$41.75$33.5014
$307.50Jul 31$11.50$14.50$13.00$8.44 07/24$8.15–$29.85$11.501
$287.50Jul 31$0.90$4.10$2.50$8.30 07/22$1.33–$12.20$2.501
$287.50Aug 7$2.20$5.00$3.60$2.90 07/24$2.30–$13.55$2.902
$310.00Jul 31$12.70$16.50$14.60$30.99 07/21$9.65–$32.15$14.601
$310.00Aug 21$15.80$19.00$17.40$15.30 07/24$12.45–$32.80$15.8073
$310.00Nov 20$24.80$28.00$26.40$32.90 06/29$21.75–$38.10$26.409
$310.00Jan 15$27.70$30.70$29.20$34.50 07/10$25.15–$41.00$29.2033
$310.00Jan 21$41.50$45.50$43.50--$40.25–$43.50$41.5013
$310.00Sep 18$19.30$22.50$20.90--$20.90–$20.90—$19.301
$285.00Jul 31$0.30$2.05$1.17$3.40 07/23$1.10–$11.10$1.171
$285.00Aug 7$2.30$4.70$3.50$2.50 07/24$1.25–$11.45$2.503
$285.00Aug 14$1.50$5.80$3.65$4.50 07/23$2.58–$13.25$3.651
$285.00Aug 21$2.40$5.40$3.90$4.29 07/23$2.45–$13.45$3.904
$285.00Aug 28$3.00$7.50$5.25$10.40 07/10$3.43–$14.15$5.251
$282.50Jul 31$0.40$3.40$1.90$4.45 07/15$0.75–$9.55$1.901
$282.50Aug 7$1.15$3.20$2.17$2.13 07/24$1.40–$10.45$2.132
$315.00Jul 31$17.20$20.50$18.85$16.39 06/12$12.75–$37.10$17.20--
$280.00Jul 31$0.40$1.10$0.75$1.12 07/24$0.57–$8.05$0.75123
$280.00Aug 7$1.15$3.90$2.53$5.80 07/17$0.80–$9.00$2.5319
$280.00Aug 14$1.45$3.80$2.63$3.40 07/23$1.85–$10.25$2.633
$280.00Aug 21$2.50$4.80$3.65$2.86 07/24$2.08–$10.65$2.86137
$280.00Sep 18$4.60$7.20$5.90$5.90 07/24$4.55–$13.60$5.9040
$280.00Nov 20$9.10$14.00$11.55$11.15 07/24$8.80–$19.10$11.1559
$280.00Jan 15$13.20$15.50$14.35$25.50 07/21$12.05–$22.40$14.35304
$280.00Feb 19$14.60$17.30$15.95$23.50 07/21$13.25–$24.25$15.9513
$280.00Jan 21$26.50$31.50$29.00--$26.50–$29.00$26.5025
$277.50Jul 31$0.15$1.00$0.57$0.90 07/24$0.53–$6.60$0.573
$277.50Aug 7$0.00$3.60$1.80$7.05 07/21$0.75–$7.70$1.801
$277.50Aug 21$1.20$3.60$2.40$8.80 07/21$1.85–$9.40$2.406
$320.00Aug 21$23.70$27.00$25.35$36.50 07/22$18.65–$42.20$25.3521
$320.00Sep 18$26.60$29.50$28.05$37.65 07/22$21.75–$43.15$28.057
$320.00Oct 16$28.10$31.50$29.80$33.12 07/14$23.90–$44.40$29.8013
$320.00Nov 20$31.30$34.40$32.85$25.55 06/17$27.65–$46.25$31.3012
$320.00Jan 15$32.60$37.00$34.80$41.10 07/10$30.95–$48.50$34.8035
$320.00Jan 21$47.50$51.50$49.50$47.00 06/15$45.75–$59.75$47.5035
$275.00Jul 31$0.05$0.55$0.30$4.99 07/21$0.30–$5.90$0.302
$275.00Aug 7$0.00$4.80$2.40$4.75 07/22$0.85–$6.45$2.407
$275.00Aug 14$0.00$4.80$2.40$4.70 07/13$1.25–$7.85$2.401
$275.00Aug 21$0.10$5.00$2.55$6.10 07/22$1.38–$8.15$2.551
$275.00Aug 28$0.50$5.00$2.75$2.70 07/24$2.20–$8.95$2.704
$272.50Jul 31$0.10$0.70$0.40$0.98 07/23$0.40–$4.65$0.403
$272.50Aug 7$0.00$4.80$2.40$4.10 07/22$0.75–$5.55$2.401
$270.00Jul 31$0.10$0.80$0.45$0.69 07/24$0.45–$3.95$0.4527
$270.00Aug 7$0.05$3.10$1.58$1.38 07/23$0.75–$4.65$1.3814
$270.00Aug 21$0.00$4.80$2.40$1.56 07/24$0.95–$6.30$1.5675
$270.00Sep 18$3.30$4.40$3.85$3.20 07/24$2.30–$9.05$3.30255
$270.00Oct 16$4.10$6.60$5.35$6.13 07/23$4.10–$11.65$5.3512
$270.00Nov 20$6.00$10.50$8.25$10.50 07/15$6.50–$14.55$8.2517
$270.00Jan 15$9.10$13.00$11.05$10.30 07/24$9.10–$17.90$10.3061
$270.00Feb 19$10.70$13.70$12.20$17.87 07/22$10.00–$19.40$12.2022
$270.00Jan 21$22.50$27.50$25.00$29.70 07/22$22.75–$31.25$25.0023
$267.50Jul 31$0.00$0.30$0.15$0.64 07/24$0.15–$3.08$0.1513
$330.00Jul 31$31.30$35.00$33.15$48.30 07/16$25.70–$51.95$33.15--
$330.00Aug 21$31.50$36.00$33.75$46.40 07/20$27.00–$52.00$33.7515
$330.00Nov 20$37.00$41.50$39.25$49.90 07/20$33.80–$54.70$39.253
$330.00Jan 15$40.70$44.00$42.35$40.46 07/02$37.10–$56.20$40.7039
$330.00Feb 19$42.60$46.00$44.30$48.41 07/14$38.60–$57.70$44.301
$330.00Jan 21$53.50$57.50$55.50$61.25 06/22$51.00–$66.75$55.5028
$265.00Jul 31$0.00$1.65$0.83$0.68 07/24$0.63–$2.40$0.689
$265.00Aug 14$0.00$4.80$2.40$2.70 07/16$0.85–$4.45$2.402
$265.00Aug 21$0.00$3.40$1.70$0.87 07/24$0.78–$4.65$0.871
$265.00Aug 28$0.00$4.80$2.40$1.20 07/24$1.27–$5.35$1.202
$262.50Jul 31$0.00$3.70$1.85$0.29 07/24$0.63–$1.85$0.291
$335.00Jul 31$36.70$40.00$38.35$53.27 07/16$30.25–$56.95$38.35--
$260.00Jul 31$0.00$3.50$1.75$0.64 07/24$0.70–$2.03$0.647
$260.00Aug 14$0.00$4.80$2.40$1.25 07/23$0.75–$3.00$1.25--
$260.00Aug 21$0.20$3.20$1.70$0.70 07/24$0.38–$3.55$0.7056
$260.00Aug 28$0.00$4.80$2.40--$2.40–$2.40—--4
$260.00Sep 18$1.45$2.80$2.13--$2.13–$2.13—$1.4561
$260.00Oct 16$1.00$5.90$3.45--$3.45–$3.45—$1.00157
$260.00Nov 20$3.60$8.50$6.05--$6.05–$6.05—$3.6019
$260.00Jan 15$6.20$9.60$7.90--$7.90–$7.90—$6.2061

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 694
Total Puts 984
Put/Call Ratio 1.42
Net Difference -290

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,324
Total Puts 2,494
Average Put/Call Ratio 0.66
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All