Tour v472
LHX
L3HARRIS TECHNOLOGIE
$271.90 -8.61%
$272.01 (+0.04%)🌙
as of 07/30 06:09 PM
(7/29 18:05) ◀
|
Thursday, July 30, 2026 (6:09pm)
January 2026
|
▶ (7/31 15:06)
◀ 7/30 18:09 ▶

Option Volume

Detail
ℹ
Current (07/30) 4,026
Calls: 2,183 (54%)
Puts: 1,843 (46%)
Prior (07/29) 1,678
Calls: 694 (41%)
Puts: 984 (59%)
Current vs Prior +139.93%
Calls: +214.55% (Calls)
Puts: +87.30% (Puts)
Prior 7-Day Total 7,936
Calls: 4,548 (57%)
Puts: 3,388 (43%)
Prior 7-Day Average 1,133
Calls: 649 (57%)
Puts: 484 (43%)
Current vs Prior 7-Day Avg +255.12%
Calls: +235.99%
Puts: +280.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $4.89M
Calls: $2.15M (44%)
Puts: $2.74M (56%)
Prior (07/29) $1.36M
Calls: $389.2K (29%)
Puts: $974.3K (71%)
Current vs Prior +258.54%
Calls: +452.50%
Puts: +181.06%
Prior 7-Day Total $6.89M
Calls: $4.31M (63%)
Puts: $2.58M (37%)
Prior 7-Day Average $983.8K
Calls: $615.8K (63%)
Puts: $367.9K (37%)
Current vs Prior 7-Day Avg +396.95%
Calls: +249.19%
Puts: +644.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.84
Prior (07/29) 1.42
Current vs Prior -40.46%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +1.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 18,439
Calls: 12,285 (67%)
Puts: 6,154 (33%)
Prior (07/29) 18,098
Calls: 11,980 (66%)
Puts: 6,118 (34%)
Current vs Prior +1.88%
Prior 7-Day Total 91,448
Calls: 61,717 (67%)
Puts: 29,731 (33%)
Prior 7-Day Average 13,064
Calls: 8,816 (67%)
Puts: 4,247 (33%)
Current vs Prior 7-Day Avg +41.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.45% | 4.08%6.05% | 10.28%
Prior 4.62% | 5.28%6.74% | 10.77%
Current vs Prior -47.08% | -22.63%-10.22% | -4.57%
Prior 7-Day Avg 3.78% | 5.44%7.27% | 10.97%
Current vs 7-Day Avg -35.33% | -25.00%-16.79% | -6.26%
Prior 7-Day Eod 4.62% | 5.28%6.74% | 10.77%
Current vs 7-Day Eod -47.08% | -22.63%-10.22% | -4.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.52% | 20.29%
Calls: 43.97% | 17.75%
Puts: 43.08% | 22.82%
Prior 43.52% | 20.29%
Calls: 43.97% | 17.75%
Puts: 43.08% | 22.82%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.86% | 17.04%
Calls: 21.16% | 19.02%
Puts: 34.56% | 15.06%
Current vs 7-Day Avg +56.20% | +19.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 259% vs prior. Dollar volume significantly above 7-day average (397% higher). Unusually high activity with volume up 140% vs prior - elevated interest. Volume explosion - 255% above 7-day average (4,026 vs avg 1,133).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9 of results (avg 8.4%, best 5.9%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2151.3054.40$52.855.9%150.91--
$320.00Aug 2146.0049.40$47.707.1%--0.9621
$310.00Aug 2136.6039.60$38.107.9%10.9473
$300.00Aug 2127.4029.90$28.658.7%500.86190
$305.00Sep 1132.8035.80$34.308.7%20.85--

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. 56 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 3120.7023.10$21.9011.0%20.96--
$262.50Jul 318.2011.10$9.6530.1%20.90--
$255.00Aug 716.7019.10$17.9013.4%160.90--
$260.00Jul 3110.8013.30$12.0520.7%2240.87--
$260.00Aug 711.9014.50$13.2019.7%990.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Jul 3124.6026.90$25.758.9%11.003
$320.00Aug 2146.0049.40$47.707.1%--0.9621
$310.00Aug 2136.6039.60$38.107.9%10.9473
$300.00Jul 3126.5029.40$27.9510.4%140.93216
$290.00Jul 3117.1019.40$18.2512.6%40.92226

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 2.4K, top 504)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 3110.8013.30$12.0520.7%2240.87--
$272.50Jul 312.003.00$2.5040.0%1380.481
$270.00Jul 312.904.70$3.8047.4%1150.6132
$260.00Aug 711.9014.50$13.2019.7%990.84--
$290.00Aug 140.702.20$1.45103.4%810.1712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 722.2024.60$23.4010.3%5040.86501
$270.00Aug 214.707.60$6.1547.2%830.4575
$265.00Jul 310.002.60$1.30200.0%710.2324
$300.00Aug 2127.4029.90$28.658.7%500.86190
$260.00Jul 310.001.50$0.75200.0%490.137

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 183.0%, max 579.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 31Aug 21249.4%36.7%579.8%11275
$295.00Jul 31Sep 11154.8%27.4%464.2%33156
$305.00Jul 31Aug 21200.2%40.2%397.4%14124
$302.50Jul 31Aug 21185.4%37.6%393.6%3149
$300.00Jul 31Aug 28127.1%28.1%352.5%674
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 31Sep 11150.2%30.3%395.7%31
$295.00Jul 31Aug 21154.8%31.4%392.8%10156
$300.00Jul 31Aug 21127.1%35.6%257.5%64406
$290.00Jul 31Aug 2192.0%27.3%237.0%5397
$285.00Jul 31Aug 2182.0%26.9%204.8%929

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 65.67, avg 7.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$325.00Aug 7$0.15$9.85$0.1565.67$315.15
$295.00$300.00Aug 14$0.13$4.87$0.1337.46$295.13
$297.50$300.00Aug 21$0.15$2.35$0.1515.67$297.65
$287.50$290.00Jul 31$0.28$2.22$0.287.93$287.78
$295.00$297.50Aug 7$0.30$2.20$0.307.33$295.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$235.00Sep 4$0.15$9.85$0.1565.67$244.85
$250.00$225.00Aug 14$0.55$24.45$0.5544.45$249.45
$240.00$220.00Aug 21$0.47$19.53$0.4741.55$239.53
$245.00$240.00Aug 28$0.14$4.86$0.1434.71$244.86
$245.00$235.00Sep 11$0.40$9.60$0.4024.00$244.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 65.67, avg 3.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Jul 31$9.85$9.85$0.1565.67$259.85
$255.00$260.00Aug 7$4.70$4.70$0.3015.67$259.70
$265.00$267.50Aug 7$2.20$2.20$0.307.33$267.20
$262.50$265.00Jul 31$2.05$2.05$0.454.56$264.55
$262.50$265.00Aug 7$1.90$1.90$0.603.17$264.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$305.00$302.50Aug 14$2.40$2.40$0.1024.00$302.60
$300.00$297.50Aug 21$2.40$2.40$0.1024.00$297.60
$320.00$310.00Aug 21$9.60$9.60$0.4024.00$310.40
$310.00$300.00Aug 21$9.45$9.45$0.5517.18$300.55
$285.00$280.00Jul 31$4.70$4.70$0.3015.67$280.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $1.44, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 31Aug 21$0.13148.4%32.8%
$300.00Jul 31Aug 7$0.35127.1%49.9%
$325.00Jul 31Aug 7$0.75203.1%84.8%
$290.00Jul 31Aug 14$0.9592.0%31.1%
$297.50Jul 31Aug 7$1.1272.9%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Jul 31Aug 7$0.20154.8%50.9%
$300.00Jul 31Aug 7$0.20127.1%49.9%
$305.00Aug 14Aug 28$0.3049.2%34.2%
$260.00Jul 31Aug 7$0.4082.3%31.5%
$255.00Jul 31Aug 7$0.4784.3%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 1.96% of stock, avg 6.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$275.00Jul 31$1.27$4.05$5.32$269.68$280.321.96%
$272.50Jul 31$2.50$2.85$5.35$267.15$277.851.97%
$270.00Jul 31$3.80$2.25$6.05$263.95$276.052.23%
$267.50Jul 31$4.95$2.03$6.98$260.52$274.482.57%
$265.00Jul 31$7.60$1.30$8.90$256.10$273.903.27%
$280.00Jul 31$0.55$8.45$9.00$271.00$289.003.31%
$262.50Jul 31$9.65$0.40$10.05$252.45$272.553.70%
$270.00Aug 7$6.00$4.38$10.38$259.62$280.383.82%
$267.50Aug 7$7.55$3.05$10.60$256.90$278.103.90%
$280.00Aug 7$1.88$10.00$11.88$268.12$291.884.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.35% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$262.50Jul 31$0.55$0.40$0.95$261.55$280.95
$277.50$262.50Jul 31$0.57$0.40$0.97$261.53$278.47
$280.00$260.00Jul 31$0.55$0.75$1.30$258.70$281.30
$277.50$260.00Jul 31$0.57$0.75$1.32$258.68$278.82
$275.00$262.50Jul 31$1.27$0.40$1.67$260.83$276.67
$280.00$265.00Jul 31$0.55$1.30$1.85$263.15$281.85
$277.50$265.00Jul 31$0.57$1.30$1.87$263.13$279.37
$275.00$260.00Jul 31$1.27$0.75$2.02$257.98$277.02
$285.00$260.00Aug 7$0.90$1.15$2.05$257.95$287.05
$295.00$262.50Jul 31$1.70$0.40$2.10$260.40$297.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 24.00, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/268295/298Jul 31$2.40$0.1024.00$265.10$297.40
275/280288/290Jul 31$4.68$0.3214.62$275.32$292.18
270/272295/298Jul 31$2.27$0.239.87$270.23$297.27
280/282295/298Aug 7$2.25$0.259.00$280.25$297.25
262/265270/272Jul 31$2.20$0.307.33$262.80$272.20
265/268270/272Aug 7$2.20$0.307.33$265.30$272.20
268/270272/275Aug 7$2.20$0.307.33$267.80$274.70
270/272278/280Aug 21$2.15$0.356.14$270.35$279.65
262/265272/275Jul 31$2.13$0.375.76$262.87$274.63
245/250255/260Aug 21$4.18$0.825.10$245.82$259.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 65.67, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$272.50$275.00Jul 31$0.07$2.4334.71
$255.00$260.00$265.00Aug 21$0.15$4.8532.33
$300.00$302.50$305.00Aug 21$0.10$2.4024.00
$265.00$270.00$275.00Aug 28$0.20$4.8024.00
$302.50$305.00$307.50Jul 31$0.15$2.3515.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.15$9.8565.67
$245.00$250.00$255.00Aug 21$0.15$4.8532.33
$250.00$255.00$260.00Aug 7$0.16$4.8430.25
$292.50$295.00$297.50Jul 31$0.10$2.4024.00
$240.00$245.00$250.00Aug 21$0.21$4.7922.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.08, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$315.001:2Aug 14-$2.05$12.95
$280.00$290.001:2Sep 11-$0.85$9.15
$315.00$325.001:2Aug 7-$1.10$8.90
$270.00$280.001:2Sep 11-$1.80$8.20
$300.00$310.001:2Aug 28-$1.92$8.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$225.001:2Aug 14-$0.08$24.92
$265.00$255.001:2Sep 11-$1.00$9.00
$265.00$255.001:2Sep 4-$1.06$8.94
$255.00$245.001:2Jul 31-$1.16$8.84
$245.00$235.001:2Sep 4-$1.20$8.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.54%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$275.00Sep 4$6.900.461.1%2.54%3.68%1--
$275.00Aug 28$6.200.461.1%2.28%3.42%122
$272.50Aug 21$5.900.490.2%2.17%2.39%1--
$275.00Aug 21$5.200.451.1%1.91%3.05%7--
$280.00Sep 11$5.000.383.0%1.84%4.82%3--
$280.00Aug 28$4.200.383.0%1.54%4.52%6--
$277.50Aug 21$4.100.392.1%1.51%3.57%1--
$280.00Aug 21$4.100.353.0%1.51%4.49%17162
$272.50Aug 7$3.400.480.2%1.25%1.47%14--
$277.50Aug 14$3.000.372.1%1.10%3.16%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 859 vol/day, 134 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 $280.00 01-21 call last traded $62.60 on 07/24 (now $38.00/$41.80) — try a limit near $39.90. Also watch the $290.00 01-21 call last traded $42.50 on 07/20 (now $33.50/$37.50) — try a limit near $35.50; the $280.00 02-19 call last traded $28.30 on 07/21 (now $20.20/$22.90) — try a limit near $21.55. Most tradeable put: the $300.00 01-15 put last traded $22.00 on 07/24 (now $36.30/$38.80) — try a limit near $36.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$272.50Jul 31$2.00$3.00$2.50--$2.50–$2.50—$2.001
$270.00Jul 31$2.90$4.70$3.80--$3.80–$27.25$2.9032
$270.00Aug 7$4.90$7.10$6.00--$6.00–$27.75$4.901
$270.00Aug 21$7.60$10.10$8.85--$8.85–$29.50$7.608
$270.00Sep 18$10.70$13.70$12.20--$12.20–$31.40$10.701
$270.00Oct 16$14.10$16.80$15.45--$15.45–$33.60$14.104
$270.00Nov 20$18.30$21.00$19.65--$19.65–$19.65—$18.3016
$270.00Jan 15$22.30$25.20$23.75--$23.75–$23.75—$22.3022
$270.00Feb 19$25.30$27.80$26.55--$26.55–$26.55—$25.3011
$270.00Jan 21$42.50$47.00$44.75--$44.75–$44.75—$42.5021
$275.00Jul 31$1.00$1.55$1.27--$1.27–$22.25$1.002
$275.00Aug 28$6.20$8.60$7.40--$7.40–$26.00$6.202
$267.50Aug 7$6.40$8.70$7.55--$7.55–$7.55—$6.401
$277.50Jul 31$0.00$1.15$0.57--$0.57–$20.15--1
$265.00Jul 31$6.70$8.50$7.60--$7.60–$7.60—$6.701
$280.00Jul 31$0.15$0.95$0.55$10.00 07/22$0.55–$25.50$0.554
$280.00Aug 14$2.60$3.70$3.15$24.00 07/23$3.15–$27.30$3.151
$280.00Aug 21$4.10$5.00$4.55$23.10 07/23$4.55–$28.60$4.55162
$280.00Sep 18$6.10$8.90$7.50$10.50 07/21$7.50–$30.95$7.50172
$280.00Oct 16$9.60$11.90$10.75$17.19 07/21$10.75–$33.00$10.752
$280.00Nov 20$13.70$15.80$14.75$37.00 07/02$14.75–$37.05$14.754
$280.00Jan 15$17.50$20.50$19.00$39.00 07/23$19.00–$41.25$19.00241
$280.00Feb 19$20.20$22.90$21.55$28.30 07/21$21.55–$43.50$21.5513
$280.00Jan 21$38.00$41.80$39.90$62.60 07/24$39.90–$62.50$39.9036
$282.50Jul 31$0.00$2.80$1.40$8.50 07/22$1.40–$23.35$1.402
$260.00Aug 14$13.10$16.00$14.55--$14.55–$14.55—$13.101
$260.00Aug 21$14.20$17.20$15.70--$15.70–$15.70—$14.203
$260.00Nov 20$23.60$26.70$25.15--$25.15–$25.15—$23.607
$260.00Jan 15$27.90$31.20$29.55--$29.55–$29.55—$27.909
$260.00Feb 19$30.60$33.20$31.90--$31.90–$31.90—$30.6013
$260.00Jan 21$47.50$51.00$49.25--$49.25–$49.25—$47.5014
$285.00Jul 31$0.00$1.50$0.75$11.25 07/23$0.75–$21.85$0.756
$285.00Aug 7$0.45$1.35$0.90$8.00 07/16$0.90–$22.55$0.901
$285.00Aug 21$1.60$3.30$2.45$21.40 07/23$2.45–$23.75$2.45127
$285.00Aug 28$2.90$4.80$3.85$23.00 07/23$3.85–$24.90$3.851
$287.50Jul 31$0.00$1.55$0.78$15.90 07/23$0.78–$18.75$0.781
$287.50Aug 21$1.60$3.60$2.60$21.02 07/23$2.60–$21.75$2.601
$290.00Jul 31$0.00$1.00$0.50$13.50 07/24$0.50–$18.15$0.5046
$290.00Aug 7$0.00$2.95$1.48$15.70 07/23$1.48–$18.90$1.481
$290.00Aug 14$0.70$2.20$1.45$9.80 07/15$1.45–$20.25$1.4512
$290.00Aug 21$0.95$2.25$1.60$15.65 07/23$1.60–$21.45$1.6014
$290.00Aug 28$1.85$3.30$2.58$18.10 07/24$2.58–$20.95$2.582
$290.00Sep 18$3.30$5.20$4.25$19.56 07/24$4.25–$24.10$4.2533
$290.00Oct 16$5.60$8.20$6.90$26.00 07/24$6.90–$25.85$6.90241
$290.00Nov 20$10.10$12.00$11.05$29.20 07/23$11.05–$31.10$11.055
$290.00Jan 15$13.20$17.00$15.10$29.70 07/23$15.10–$35.30$15.1098
$290.00Feb 19$16.10$19.00$17.55$34.35 07/24$17.55–$37.50$17.5513
$290.00Jan 21$33.50$37.50$35.50$42.50 07/20$35.50–$56.80$35.5097
$292.50Jul 31$0.00$3.40$1.70$11.70 07/24$1.70–$14.55$1.709
$292.50Aug 7$0.00$2.95$1.48$3.89 07/21$1.48–$16.00$1.481
$250.00Aug 21$22.70$25.10$23.90--$23.90–$23.90—$22.703
$250.00Nov 20$30.80$33.10$31.95--$31.95–$31.95—$30.8011
$250.00Jan 15$34.30$37.30$35.80--$35.80–$35.80—$34.3035
$250.00Feb 19$37.30$39.50$38.40--$38.40–$38.40—$37.3018
$250.00Jan 21$53.00$56.10$54.55--$54.55–$54.55—$53.0020
$295.00Jul 31$0.00$3.40$1.70$10.15 07/24$1.70–$14.45$1.70156
$295.00Aug 7$0.00$2.90$1.45$4.45 07/17$1.45–$15.85$1.4573
$295.00Aug 14$0.05$3.10$1.58$5.02 07/22$1.58–$17.40$1.5812
$295.00Aug 21$0.90$2.20$1.55$13.15 07/24$1.55–$16.05$1.559
$295.00Aug 28$1.00$2.90$1.95--$1.95–$1.95—$1.001
$297.50Jul 31$0.00$0.05$0.03$10.31 07/24$0.03–$11.20$0.0311
$297.50Aug 7$0.00$2.30$1.15$9.55 07/24$1.15–$12.40$1.154
$297.50Aug 21$0.00$3.40$1.70$5.70 07/22$1.70–$14.65$1.704
$300.00Jul 31$0.00$1.00$0.50$6.37 07/23$0.50–$11.60$0.5073
$300.00Aug 7$0.00$1.70$0.85$7.70 07/23$0.85–$12.60$0.8513
$300.00Aug 14$0.00$2.90$1.45$8.80 07/23$1.45–$14.05$1.454
$300.00Aug 21$0.00$3.10$1.55$11.21 07/24$1.55–$15.00$1.55315
$300.00Aug 28$0.50$1.85$1.18$15.20 07/24$1.18–$14.45$1.181
$300.00Sep 18$1.80$3.90$2.85$14.30 07/24$2.85–$18.25$2.8542
$300.00Oct 16$3.80$5.50$4.65$18.61 07/23$4.65–$19.70$4.6510
$300.00Nov 20$7.30$9.00$8.15$21.90 07/24$8.15–$25.15$8.1553
$300.00Jan 15$10.00$13.20$11.60$26.10 07/24$11.60–$29.85$11.60553
$300.00Feb 19$12.50$15.60$14.05$29.08 07/24$14.05–$32.35$14.056
$300.00Jan 21$29.50$34.30$31.90$37.00 07/21$31.90–$52.00$31.9088
$302.50Jul 31$0.00$3.40$1.70$6.60 07/24$1.05–$8.50$1.7017
$302.50Aug 21$0.00$3.10$1.55$11.20 07/24$1.55–$11.45$1.55132
$302.50Aug 7$0.00$3.10$1.55--$1.55–$1.55—--1
$240.00Aug 21$31.90$34.40$33.15--$33.15–$33.15—$31.905
$240.00Oct 16$35.00$37.50$36.25--$36.25–$36.25—$35.001
$240.00Nov 20$38.00$40.80$39.40--$39.40–$39.40—$38.006
$240.00Jan 15$41.20$44.10$42.65--$42.65–$42.65—$41.2010
$240.00Feb 19$43.80$46.60$45.20--$45.20–$45.20—$43.805
$240.00Jan 21$58.50$62.00$60.25--$60.25–$60.25—$58.5017
$305.00Jul 31$0.00$3.70$1.85$4.95 07/24$0.85–$9.00$1.8531
$305.00Aug 7$0.00$3.10$1.55$10.00 07/02$1.53–$10.35$1.557
$305.00Aug 14$0.00$3.60$1.80$2.68 07/22$1.80–$11.35$1.803
$305.00Aug 21$0.00$3.30$1.65$8.98 07/24$1.65–$10.30$1.6593
$307.50Jul 31$0.00$4.30$2.15$3.55 07/24$0.80–$5.40$2.1514
$307.50Aug 7$0.00$2.80$1.40$5.89 07/23$1.40–$6.35$1.405
$310.00Jul 31$0.00$0.70$0.35$3.07 07/24$0.35–$6.90$0.3571
$310.00Aug 7$0.00$2.80$1.40$4.30 07/24$1.02–$8.00$1.408
$310.00Aug 14$0.00$2.85$1.43$1.40 07/22$1.43–$9.15$1.404
$310.00Aug 21$0.00$0.95$0.48$6.50 07/24$0.48–$10.40$0.48267
$310.00Aug 28$0.00$3.10$1.55$9.14 07/23$1.55–$8.95$1.5583
$310.00Sep 18$0.85$2.00$1.43$9.70 07/24$1.43–$13.80$1.43243
$310.00Oct 16$2.10$3.80$2.95$6.90 07/22$2.95–$14.50$2.95217
$310.00Nov 20$5.30$6.70$6.00$20.50 07/24$6.00–$20.35$6.00202
$310.00Jan 15$7.00$10.50$8.75$21.50 07/24$8.75–$24.80$8.7591
$310.00Feb 19$9.50$13.10$11.30$24.70 07/24$11.30–$27.35$11.306
$310.00Jan 21$26.00$29.50$27.75$41.00 07/14$27.75–$47.25$27.7552
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$272.50Jul 31$1.20$4.50$2.85$0.98 07/23$0.40–$4.65$1.2014
$272.50Aug 7$4.00$6.20$5.10$4.10 07/22$0.75–$5.55$4.101
$270.00Jul 31$0.70$3.80$2.25$0.69 07/24$0.45–$3.95$0.7027
$270.00Aug 7$2.75$6.00$4.38$1.38 07/23$0.75–$4.65$2.7514
$270.00Aug 21$4.70$7.60$6.15$1.56 07/24$0.95–$6.30$4.7075
$270.00Sep 18$9.30$11.50$10.40$3.20 07/24$2.30–$10.40$9.30221
$270.00Oct 16$11.80$14.20$13.00$6.13 07/23$4.10–$13.00$11.8012
$270.00Nov 20$15.60$17.90$16.75$10.50 07/15$6.50–$16.75$15.6017
$270.00Jan 15$18.20$21.50$19.85$10.30 07/24$9.10–$19.85$18.2061
$270.00Feb 19$19.80$23.00$21.40$17.87 07/22$10.00–$21.40$19.8022
$270.00Jan 21$32.00$35.50$33.75$29.70 07/22$22.75–$33.75$32.0023
$275.00Jul 31$3.10$5.00$4.05$4.99 07/21$0.30–$5.90$4.057
$275.00Aug 7$5.40$7.60$6.50$4.75 07/22$0.85–$6.50$5.407
$275.00Aug 14$6.50$8.00$7.25$4.70 07/13$1.25–$7.85$6.501
$275.00Aug 21$7.40$10.20$8.80$6.10 07/22$1.38–$8.80$7.401
$275.00Aug 28$9.00$10.40$9.70$2.70 07/24$2.20–$9.70$9.004
$267.50Jul 31$0.25$3.80$2.03$0.64 07/24$0.15–$3.08$0.6415
$267.50Aug 7$2.10$4.00$3.05--$3.05–$3.05—$2.101
$277.50Jul 31$5.00$7.30$6.15$0.90 07/24$0.53–$6.60$5.007
$277.50Aug 7$6.80$9.30$8.05$7.05 07/21$0.75–$8.05$7.051
$277.50Aug 21$9.10$11.70$10.40$8.80 07/21$1.85–$10.40$9.106
$265.00Jul 31$0.00$2.60$1.30$0.68 07/24$0.63–$2.40$0.6824
$265.00Aug 14$1.95$3.80$2.88$2.70 07/16$0.85–$4.45$2.702
$265.00Aug 21$3.90$5.30$4.60$0.87 07/24$0.78–$4.65$3.901
$265.00Aug 28$4.70$6.30$5.50$1.20 07/24$1.27–$5.50$4.702
$280.00Jul 31$7.10$9.80$8.45$1.12 07/24$0.57–$8.45$7.10140
$280.00Aug 7$8.50$11.50$10.00$5.80 07/17$0.80–$10.00$8.5020
$280.00Aug 14$9.10$12.40$10.75$3.40 07/23$1.85–$10.75$9.103
$280.00Aug 21$11.00$13.40$12.20$2.86 07/24$2.08–$12.20$11.00140
$280.00Sep 18$14.50$17.00$15.75$5.90 07/24$4.55–$15.75$14.5041
$280.00Nov 20$20.40$23.20$21.80$11.15 07/24$8.80–$21.80$20.4059
$280.00Jan 15$23.50$26.60$25.05$25.50 07/21$12.05–$25.05$25.05302
$280.00Feb 19$25.00$28.30$26.65$23.50 07/21$13.25–$26.65$25.0015
$280.00Jan 21$37.00$40.50$38.75--$26.50–$38.75$37.0025
$262.50Jul 31$0.05$0.75$0.40$0.29 07/24$0.40–$1.85$0.291
$282.50Jul 31$9.40$11.60$10.50$4.45 07/15$0.75–$10.50$9.402
$282.50Aug 7$10.60$13.30$11.95$2.13 07/24$1.40–$11.95$10.605
$260.00Jul 31$0.00$1.50$0.75$0.64 07/24$0.70–$2.03$0.647
$260.00Aug 14$1.80$2.55$2.17$1.25 07/23$0.75–$3.00$1.80--
$260.00Aug 21$2.70$4.00$3.35$0.70 07/24$0.38–$3.55$2.7056
$260.00Aug 28$2.95$4.80$3.88--$2.40–$3.88$2.954
$260.00Sep 18$5.40$7.30$6.35--$2.13–$6.35$5.4061
$260.00Oct 16$7.50$10.10$8.80--$3.45–$8.80$7.50157
$260.00Nov 20$11.10$13.50$12.30--$6.05–$12.30$11.1019
$260.00Jan 15$14.40$16.80$15.60--$7.90–$15.60$14.4061
$260.00Feb 19$15.50$18.40$16.95--$16.95–$16.95—$15.504
$260.00Jan 21$27.00$31.00$29.00--$29.00–$29.00—$27.0014
$285.00Jul 31$11.90$14.40$13.15$3.40 07/23$1.10–$13.15$11.9016
$285.00Aug 7$12.90$15.50$14.20$2.50 07/24$1.25–$14.20$12.903
$285.00Aug 14$13.30$16.20$14.75$4.50 07/23$2.58–$14.75$13.301
$285.00Aug 21$13.80$16.60$15.20$4.29 07/23$2.45–$15.20$13.8013
$285.00Aug 28$14.50$17.60$16.05$10.40 07/10$3.43–$16.05$14.501
$287.50Jul 31$14.30$16.70$15.50$8.30 07/22$1.33–$15.50$14.309
$287.50Aug 7$15.10$17.30$16.20$2.90 07/24$2.30–$16.20$15.103
$255.00Jul 31$0.00$0.60$0.30--$0.30–$0.30—--4
$255.00Aug 14$0.80$2.00$1.40--$1.40–$1.40—$0.806
$290.00Jul 31$17.10$19.40$18.25$2.60 07/24$1.78–$18.25$17.10226
$290.00Aug 7$17.20$20.00$18.60$13.55 07/21$2.80–$18.60$17.203
$290.00Aug 14$17.00$20.30$18.65$10.43 07/09$3.48–$18.65$17.001
$290.00Aug 21$18.20$21.10$19.65$5.40 07/24$4.50–$19.65$18.20171
$290.00Aug 28$18.50$21.90$20.20$14.10 07/17$4.90–$20.20$18.501
$290.00Sep 18$21.50$24.00$22.75$8.40 07/24$7.35–$22.75$21.50121
$290.00Oct 16$23.10$26.10$24.60$12.10 07/23$9.55–$24.60$23.1011
$290.00Nov 20$26.20$29.30$27.75$23.33 07/22$12.70–$27.75$26.20111
$290.00Jan 15$29.50$32.40$30.95$22.90 07/10$15.55–$30.95$29.5064
$290.00Feb 19$30.70$34.10$32.40$27.32 07/22$17.65–$32.40$30.703
$290.00Jan 21$42.20$46.00$44.10$40.56 06/23$30.75–$44.10$42.2014
$292.50Jul 31$19.60$21.90$20.75--$4.05–$20.75$19.6013
$250.00Jul 31$0.00$0.50$0.25--$0.25–$0.25—--4
$250.00Aug 21$1.00$2.00$1.50--$1.50–$1.50—$1.0065
$250.00Aug 28$1.10$3.00$2.05--$2.05–$2.05—$1.102
$250.00Sep 18$3.40$4.50$3.95--$3.95–$3.95—$3.40168
$250.00Oct 16$4.50$6.70$5.60--$5.60–$5.60—$4.5097
$250.00Nov 20$7.50$9.90$8.70--$8.70–$8.70—$7.50253
$250.00Jan 15$10.10$12.90$11.50--$11.50–$11.50—$10.1041
$250.00Feb 19$11.50$14.50$13.00--$13.00–$13.00—$11.5020
$250.00Jan 21$22.00$26.50$24.25--$24.25–$24.25—$22.0019
$295.00Aug 7$22.20$24.60$23.40$4.40 07/24$4.00–$23.40$22.20501
$295.00Aug 21$22.70$25.30$24.00$8.10 07/23$5.45–$24.00$22.70147
$295.00Jul 31$22.00$24.40$23.20--$3.45–$23.20$22.009
$295.00Aug 14$21.90$25.00$23.45--$23.45–$23.45—$21.901
$297.50Aug 21$24.80$27.70$26.25$9.55 07/23$6.70–$26.25$24.803
$297.50Jul 31$24.60$26.90$25.75--$25.75–$25.75—$24.603
$297.50Aug 7$24.30$27.00$25.65--$25.65–$25.65—$24.304
$245.00Jul 31$0.00$1.45$0.73--$0.73–$0.73—--1
$245.00Aug 7$0.00$0.50$0.25--$0.25–$0.25—--1
$245.00Aug 21$0.05$2.00$1.02--$1.02–$1.02—$0.052
$300.00Jul 31$26.50$29.40$27.95$6.50 07/24$4.35–$27.95$26.50216
$300.00Aug 14$26.90$29.70$28.30$9.30 07/23$6.95–$28.30$26.901
$300.00Aug 21$27.40$29.90$28.65$10.98 07/23$7.70–$28.65$27.40190
$300.00Sep 18$28.80$31.70$30.25$12.65 07/24$11.30–$30.25$28.8025
$300.00Nov 20$32.80$36.30$34.55$28.10 07/22$17.25–$34.55$32.80154
$300.00Jan 15$36.30$38.80$37.55$22.00 07/24$20.00–$37.55$36.30188
$300.00Feb 19$37.70$40.50$39.10$29.36 06/26$22.25–$39.10$37.702
$300.00Jan 21$47.00$51.50$49.25$39.65 07/01$35.50–$49.25$47.0017
$300.00Aug 7$26.70$29.60$28.15--$28.15–$28.15—$26.708
$300.00Oct 16$30.20$33.30$31.75--$31.75–$31.75—$30.2037
$302.50Jul 31$29.40$31.90$30.65$7.50 07/24$5.40–$30.65$29.405
$302.50Aug 14$28.70$32.10$30.40--$30.40–$30.40—$28.701
$240.00Aug 21$0.15$1.35$0.75--$0.75–$0.75—$0.1522

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 2,183
Total Puts 1,843
Put/Call Ratio 0.84
Net Difference 340

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,548
Total Puts 3,388
Average Put/Call Ratio 0.83
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