Tour v477
LHX
L3HARRIS TECHNOLOGIE
$277.06 +1.90%
$277.33 (+0.10%)🌙
as of 07/31 06:05 PM
(7/31 15:06) ◀
|
Friday, July 31, 2026 (6:05pm)
January 2026
|
▶ (8/3 15:06)
◀ 7/31 18:05 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,797
Calls: 1,121 (62%)
Puts: 676 (38%)
Prior (07/30) 4,026
Calls: 2,183 (54%)
Puts: 1,843 (46%)
Current vs Prior -55.37%
Calls: -48.65% (Calls)
Puts: -63.32% (Puts)
Prior 7-Day Total 10,692
Calls: 5,777 (54%)
Puts: 4,915 (46%)
Prior 7-Day Average 1,527
Calls: 825 (54%)
Puts: 702 (46%)
Current vs Prior 7-Day Avg +17.65%
Calls: +35.83%
Puts: -3.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $1.50M
Calls: $966.6K (64%)
Puts: $532.4K (36%)
Prior (07/30) $4.89M
Calls: $2.15M (44%)
Puts: $2.74M (56%)
Current vs Prior -69.34%
Calls: -55.05%
Puts: -80.56%
Prior 7-Day Total $11.03M
Calls: $6.02M (55%)
Puts: $5.01M (45%)
Prior 7-Day Average $1.58M
Calls: $860.1K (55%)
Puts: $715.9K (45%)
Current vs Prior 7-Day Avg -4.88%
Calls: +12.39%
Puts: -25.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.60
Prior (07/30) 0.84
Current vs Prior -28.57%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -33.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 19,568
Calls: 13,204 (67%)
Puts: 6,364 (33%)
Prior (07/30) 18,439
Calls: 12,285 (67%)
Puts: 6,154 (33%)
Current vs Prior +6.12%
Prior 7-Day Total 93,965
Calls: 63,062 (67%)
Puts: 30,903 (33%)
Prior 7-Day Average 13,423
Calls: 9,008 (67%)
Puts: 4,414 (33%)
Current vs Prior 7-Day Avg +45.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.33% | 3.36%5.68% | 10.02%
Prior 2.45% | 4.08%6.05% | 10.28%
Current vs Prior +37.25% | +14.05%-6.04% | -2.56%
Prior 7-Day Avg 3.72% | 5.22%7.02% | 10.80%
Current vs 7-Day Avg -9.88% | -10.83%-18.98% | -7.29%
Prior 7-Day Eod 2.45% | 4.08%6.05% | 10.28%
Current vs 7-Day Eod +37.25% | +14.05%-6.04% | -2.56%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 152.00% | 19.44%
Calls: 152.00% | 17.14%
Puts: -- | --
Prior 43.52% | 20.29%
Calls: 43.97% | 17.75%
Puts: 43.08% | 22.82%
Current vs Prior +249.26% | -4.19%
Prior 7-Day Avg 31.59% | 18.96%
Calls: 25.25% | 20.49%
Puts: 37.93% | 17.42%
Current vs 7-Day Avg +381.23% | +2.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($966.6K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.60.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 8.9%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 2123.4025.80$24.609.8%--0.9010
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2131.0033.60$32.308.0%160.9158

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. 43 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 721.3024.60$22.9514.4%10.985
$260.00Aug 716.5019.90$18.2018.7%--0.9387
$255.00Aug 2123.4025.80$24.609.8%--0.9010
$250.00Jul 3126.3029.20$27.7510.5%40.851
$267.50Aug 710.5012.90$11.7020.5%10.8415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 721.0023.50$22.2511.2%121.008
$290.00Jul 3111.0013.40$12.2019.7%30.96208
$295.00Aug 716.2019.00$17.6015.9%10.94350
$310.00Aug 2131.0033.60$32.308.0%160.9158
$290.00Aug 711.5014.50$13.0023.1%40.883

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 658, top 122)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Aug 73.805.90$4.8543.3%1220.55--
$280.00Jul 310.001.05$0.53198.1%530.2414
$270.00Jul 316.309.20$7.7537.4%350.7274
$275.00Jul 311.404.70$3.05108.2%250.6523
$272.50Jul 313.806.30$5.0549.5%240.7127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 70.401.00$0.7085.7%230.122
$280.00Jul 310.804.00$2.40133.3%220.77125
$250.00Aug 70.000.20$0.10200.0%170.0211
$310.00Aug 2131.0033.60$32.308.0%160.9158
$275.00Aug 71.954.00$2.9868.8%150.387

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 1778.8%, max 4401.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 31Aug 281281.6%28.5%4401.1%130
$325.00Jul 31Aug 281793.6%42.4%4132.6%--69
$302.50Jul 31Aug 211210.8%35.1%3346.4%--149
$260.00Jul 31Aug 71028.8%34.9%2848.5%--309
$295.00Jul 31Aug 21725.2%28.6%2432.7%3165
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Jul 31Sep 41214.0%28.7%4128.1%411
$260.00Jul 31Sep 41028.8%28.8%3476.5%410
$262.50Jul 31Aug 7830.9%32.7%2437.1%330
$265.00Jul 31Sep 4687.4%28.3%2333.2%124
$270.00Jul 31Sep 4627.6%28.1%2129.5%328

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 89.91, avg 9.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$295.00$315.00Aug 14$0.22$19.78$0.2289.91$295.22
$315.00$325.00Aug 28$0.12$9.88$0.1282.33$315.12
$320.00$330.00Aug 21$0.20$9.80$0.2049.00$320.20
$280.00$290.00Jul 31$0.40$9.60$0.4024.00$280.40
$310.00$315.00Aug 21$0.20$4.80$0.2024.00$310.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.30$9.70$0.3032.33$249.70
$260.00$250.00Aug 7$0.35$9.65$0.3527.57$259.65
$262.50$260.00Aug 7$0.10$2.40$0.1024.00$262.40
$265.00$262.50Aug 7$0.15$2.35$0.1515.67$264.85
$255.00$250.00Aug 21$0.53$4.47$0.538.43$254.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 24.00, avg 2.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$265.00Jul 31$4.80$4.80$0.2024.00$264.80
$255.00$260.00Aug 7$4.75$4.75$0.2519.00$259.75
$297.50$300.00Jul 31$2.37$2.37$0.1318.23$299.87
$312.50$315.00Jul 31$2.37$2.37$0.1318.23$314.87
$267.50$272.50Aug 7$4.40$4.40$0.607.33$271.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$282.50$280.00Jul 31$2.40$2.40$0.1024.00$280.10
$300.00$295.00Aug 7$4.65$4.65$0.3513.29$295.35
$282.50$280.00Aug 7$2.30$2.30$0.2011.50$280.20
$295.00$290.00Aug 7$4.60$4.60$0.4011.50$290.40
$310.00$300.00Aug 21$9.15$9.15$0.8510.76$300.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $1.72, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 31Aug 7$0.40433.7%36.2%
$260.00Jul 31Aug 7$0.651028.8%34.9%
$310.00Jul 31Aug 21$0.75881.6%35.3%
$315.00Jul 31Aug 7$0.80662.7%61.8%
$330.00Jul 31Aug 21$0.92872.1%47.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Jul 31Aug 7$0.23431.0%27.9%
$250.00Aug 7Aug 21$0.3538.0%28.2%
$290.00Jul 31Aug 7$0.80345.1%32.0%
$300.00Aug 7Aug 21$0.9036.2%30.6%
$295.00Aug 7Aug 14$1.0036.3%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 0.91% of stock, avg 5.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.50Jul 31$1.90$0.63$2.53$274.97$280.030.91%
$280.00Jul 31$0.53$2.40$2.93$277.07$282.931.06%
$275.00Jul 31$3.05$1.38$4.43$270.57$279.431.60%
$272.50Jul 31$5.05$1.70$6.75$265.75$279.252.44%
$275.00Aug 7$5.55$2.98$8.53$266.47$283.533.08%
$277.50Aug 7$4.85$3.75$8.60$268.90$286.103.10%
$280.00Aug 7$3.47$5.25$8.72$271.28$288.723.15%
$272.50Aug 7$7.30$1.93$9.23$263.27$281.733.33%
$270.00Jul 31$7.75$2.35$10.10$259.90$280.103.65%
$282.50Aug 7$2.63$7.55$10.18$272.32$292.683.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.69% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$275.00Jul 31$0.53$1.38$1.91$273.09$281.91
$280.00$272.50Jul 31$0.53$1.70$2.23$270.27$282.23
$290.00$267.50Aug 7$1.20$1.08$2.28$265.22$292.28
$280.00$267.50Jul 31$0.53$1.80$2.33$265.17$282.33
$302.50$250.00Aug 21$1.98$0.45$2.43$247.57$304.93
$315.00$265.00Aug 14$1.05$1.43$2.48$262.52$317.48
$295.00$250.00Aug 21$2.05$0.45$2.50$247.50$297.50
$287.50$267.50Aug 7$1.48$1.08$2.56$264.94$290.06
$290.00$270.00Aug 7$1.20$1.48$2.68$267.32$292.68
$295.00$265.00Aug 14$1.27$1.43$2.70$262.30$297.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 49.00, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/295302/305Aug 21$4.90$0.1049.00$290.10$307.40
278/280282/285Aug 7$2.35$0.1515.67$277.65$284.85
265/268272/275Jul 31$2.30$0.2011.50$265.20$274.80
262/265268/272Aug 7$4.55$0.4510.11$260.45$272.05
260/262268/272Aug 7$4.50$0.509.00$258.00$272.00
280/282302/305Aug 21$2.25$0.259.00$280.25$304.75
285/290302/305Aug 21$4.40$0.607.33$285.60$306.90
240/250255/270Aug 21$13.10$1.906.89$236.90$268.10
268/270272/275Aug 7$2.15$0.356.14$267.85$274.65
265/268272/275Aug 7$2.13$0.375.76$265.37$274.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Aug 21$0.42$4.5810.90
$270.00$275.00$280.00Aug 21$0.45$4.5510.11
$285.00$290.00$295.00Aug 21$0.59$4.417.47
$290.00$295.00$300.00Aug 21$0.63$4.376.94
$270.00$275.00$280.00Aug 28$0.85$4.154.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Sep 4$0.17$4.8328.41
$280.00$282.50$285.00Jul 31$0.10$2.4024.00
$290.00$295.00$300.00Aug 21$0.20$4.8024.00
$255.00$260.00$265.00Aug 21$0.27$4.7317.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.83, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$315.001:2Aug 14-$0.83$19.17
$300.00$315.001:2Aug 7-$1.23$13.77
$320.00$330.001:2Aug 21-$0.75$9.25
$315.00$325.001:2Aug 28-$1.36$8.64
$315.00$325.001:2Aug 7-$1.67$8.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$282.501:2Aug 7-$2.10$5.40
$270.00$265.001:2Aug 14-$0.13$4.87
$260.00$255.001:2Aug 21-$0.38$4.62
$265.00$260.001:2Aug 21-$0.71$4.29
$260.00$255.001:2Sep 4-$1.03$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.67%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 28$7.400.481.1%2.67%3.73%66
$285.00Sep 4$6.000.412.9%2.17%5.03%1--
$277.50Aug 14$5.700.510.2%2.06%2.22%11
$280.00Aug 21$5.700.471.1%2.06%3.12%14173
$280.00Aug 14$4.100.451.1%1.48%2.54%53
$285.00Aug 21$4.100.372.9%1.48%4.35%5129
$277.50Aug 7$3.800.550.2%1.37%1.53%122--
$282.50Aug 14$3.700.392.0%1.34%3.30%11--
$280.00Aug 7$2.650.451.1%0.96%2.02%356
$290.00Aug 21$2.650.284.7%0.96%5.63%--14

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, 117 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 $42.00/$46.00) — try a limit near $44.00. Also watch the $280.00 02-19 call last traded $28.30 on 07/21 (now $24.00/$26.40) — try a limit near $25.20; the $300.00 01-21 call last traded $37.00 on 07/21 (now $33.50/$36.90) — try a limit near $35.20. Most tradeable put: the $300.00 02-19 put last traded $29.36 on 06/26 (now $33.50/$36.30) — try a limit near $33.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$277.50Jul 31$0.00$3.80$1.90--$0.57–$20.15--1
$277.50Aug 14$5.70$6.50$6.10--$6.10–$6.10—$5.701
$277.50Aug 21$7.10$8.40$7.75--$7.75–$7.75—$7.101
$275.00Jul 31$1.40$4.70$3.05--$1.27–$22.25$1.4023
$275.00Aug 28$9.40$11.30$10.35--$7.40–$26.00$9.4013
$275.00Aug 7$5.10$6.00$5.55--$5.55–$5.55—$5.1029
$275.00Aug 21$8.10$9.60$8.85--$8.85–$8.85—$8.106
$275.00Sep 4$11.00$13.10$12.05--$12.05–$12.05—$11.001
$280.00Jul 31$0.00$1.05$0.53$10.00 07/22$0.53–$25.50$0.5314
$280.00Aug 14$4.10$5.40$4.75$24.00 07/23$3.15–$27.30$4.753
$280.00Aug 21$5.70$7.00$6.35$23.10 07/23$4.55–$28.60$6.35173
$280.00Sep 18$9.60$11.40$10.50$10.50 07/21$7.50–$30.95$10.50182
$280.00Oct 16$12.70$14.80$13.75$17.19 07/21$10.75–$33.00$13.7592
$280.00Nov 20$16.50$19.00$17.75$37.00 07/02$14.75–$37.05$17.7510
$280.00Jan 15$21.10$24.40$22.75$39.00 07/23$19.00–$41.25$22.75242
$280.00Feb 19$24.00$26.40$25.20$28.30 07/21$21.55–$43.50$25.2014
$280.00Jan 21$42.00$46.00$44.00$62.60 07/24$39.90–$62.50$44.0036
$280.00Aug 7$2.65$4.30$3.47--$3.47–$3.47—$2.6556
$280.00Aug 28$7.40$8.90$8.15--$8.15–$8.15—$7.406
$280.00Sep 11$8.80$11.00$9.90--$9.90–$9.90—$8.803
$272.50Jul 31$3.80$6.30$5.05--$2.50–$5.05$3.8027
$272.50Aug 7$6.70$7.90$7.30--$7.30–$7.30—$6.7014
$272.50Aug 21$10.00$11.10$10.55--$10.55–$10.55—$10.001
$282.50Jul 31$0.00$4.80$2.40$8.50 07/22$1.40–$23.35$2.402
$282.50Aug 21$5.10$6.10$5.60--$5.60–$5.60—$5.101
$270.00Jul 31$6.30$9.20$7.75--$3.80–$27.25$6.3074
$270.00Aug 7$8.50$11.20$9.85--$6.00–$27.75$8.505
$270.00Aug 21$10.80$12.80$11.80--$8.85–$29.50$10.8028
$270.00Sep 18$14.60$16.70$15.65--$12.20–$31.40$14.6013
$270.00Oct 16$18.40$20.00$19.20--$15.45–$33.60$18.405
$270.00Nov 20$22.10$24.20$23.15--$19.65–$23.15$22.1045
$270.00Jan 15$26.50$29.60$28.05--$23.75–$28.05$26.5022
$270.00Feb 19$29.20$31.50$30.35--$26.55–$30.35$29.2016
$270.00Jan 21$46.00$50.50$48.25--$44.75–$48.25$46.0021
$270.00Aug 14$10.00$11.40$10.70--$10.70–$10.70—$10.002
$270.00Aug 28$12.40$14.40$13.40--$13.40–$13.40—$12.404
$270.00Sep 11$14.50$16.70$15.60--$15.60–$15.60—$14.501
$285.00Jul 31$0.00$4.80$2.40$11.25 07/23$0.75–$21.85$2.406
$285.00Aug 7$1.10$2.45$1.78$8.00 07/16$0.90–$22.55$1.782
$285.00Aug 21$4.10$5.50$4.80$21.40 07/23$2.45–$23.75$4.80129
$285.00Aug 28$5.20$6.70$5.95$23.00 07/23$3.85–$24.90$5.951
$267.50Aug 7$10.50$12.90$11.70--$7.55–$11.70$10.5015
$267.50Jul 31$8.80$11.70$10.25--$10.25–$10.25—$8.8033
$267.50Aug 21$12.80$15.70$14.25--$14.25–$14.25—$12.803
$287.50Jul 31$0.00$4.80$2.40$15.90 07/23$0.78–$18.75$2.402
$287.50Aug 21$3.30$4.30$3.80$21.02 07/23$2.60–$21.75$3.801
$265.00Jul 31$11.30$14.20$12.75--$7.60–$12.75$11.302
$265.00Aug 7$12.70$15.00$13.85--$13.85–$13.85—$12.701
$265.00Aug 21$14.90$17.50$16.20--$16.20–$16.20—$14.904
$265.00Aug 28$16.10$18.70$17.40--$17.40–$17.40—$16.107
$290.00Jul 31$0.00$0.25$0.13$13.50 07/24$0.13–$18.15$0.1347
$290.00Aug 7$0.65$1.75$1.20$15.70 07/23$1.20–$18.75$1.201
$290.00Aug 14$0.75$2.30$1.53$9.80 07/15$1.45–$19.65$1.5387
$290.00Aug 21$2.65$3.60$3.13$15.65 07/23$1.60–$20.55$3.1314
$290.00Aug 28$3.60$4.80$4.20$18.10 07/24$2.58–$20.95$4.204
$290.00Sep 18$5.50$7.40$6.45$19.56 07/24$4.25–$24.10$6.4539
$290.00Oct 16$8.30$10.60$9.45$26.00 07/24$6.90–$25.85$9.45165
$290.00Nov 20$12.50$14.70$13.60$29.20 07/23$11.05–$31.10$13.607
$290.00Jan 15$16.80$19.10$17.95$29.70 07/23$15.10–$35.30$17.95100
$290.00Feb 19$19.50$21.90$20.70$34.35 07/24$17.55–$37.50$20.7013
$290.00Jan 21$37.50$41.50$39.50$42.50 07/20$35.50–$56.80$39.50100
$290.00Sep 11$4.80$7.00$5.90--$5.90–$5.90—$4.804
$262.50Jul 31$13.80$16.70$15.25--$15.25–$15.25—$13.801
$262.50Aug 7$14.50$17.40$15.95--$15.95–$15.95—$14.501
$292.50Jul 31$0.00$4.80$2.40$11.70 07/24$1.70–$14.55$2.409
$292.50Aug 7$0.05$1.30$0.68$3.89 07/21$0.68–$16.00$0.681
$260.00Aug 14$17.70$20.40$19.05--$14.55–$19.05$17.701
$260.00Aug 21$19.10$21.40$20.25--$15.70–$20.25$19.104
$260.00Nov 20$28.30$30.30$29.30--$25.15–$29.30$28.3013
$260.00Jan 15$32.50$35.10$33.80--$29.55–$33.80$32.5012
$260.00Feb 19$35.00$37.20$36.10--$31.90–$36.10$35.0013
$260.00Jan 21$52.50$55.60$54.05--$49.25–$54.05$52.5015
$260.00Jul 31$15.90$19.20$17.55--$17.55–$17.55—$15.90222
$260.00Aug 7$16.50$19.90$18.20--$18.20–$18.20—$16.5087
$260.00Sep 18$21.80$23.50$22.65--$22.65–$22.65—$21.803
$260.00Oct 16$24.80$26.40$25.60--$25.60–$25.60—$24.8010
$295.00Jul 31$0.00$2.00$1.00$10.15 07/24$1.00–$14.45$1.00155
$295.00Aug 7$0.05$1.70$0.88$4.45 07/17$0.88–$15.60$0.8873
$295.00Aug 14$1.00$1.55$1.27$5.02 07/22$1.27–$17.40$1.2711
$295.00Aug 21$1.70$2.40$2.05$13.15 07/24$1.55–$16.05$2.0510
$295.00Aug 28$2.20$3.50$2.85--$1.95–$2.85$2.202
$295.00Sep 11$3.50$5.30$4.40--$4.40–$4.40—$3.504
$297.50Jul 31$0.00$4.80$2.40$10.31 07/24$0.03–$11.20$2.4012
$297.50Aug 7$0.00$1.90$0.95$9.55 07/24$0.95–$12.40$0.954
$297.50Aug 21$0.20$2.30$1.25$5.70 07/22$1.25–$14.65$1.254
$255.00Aug 7$21.30$24.60$22.95--$22.95–$22.95—$21.305
$255.00Aug 21$23.40$25.80$24.60--$24.60–$24.60—$23.4010
$300.00Jul 31$0.00$0.05$0.03$6.37 07/23$0.03–$11.60$0.0372
$300.00Aug 7$0.00$0.85$0.43$7.70 07/23$0.43–$12.60$0.4311
$300.00Aug 14$0.00$2.50$1.25$8.80 07/23$1.25–$14.00$1.254
$300.00Aug 21$1.05$2.15$1.60$11.21 07/24$1.55–$14.55$1.60315
$300.00Aug 28$1.10$2.70$1.90$15.20 07/24$1.18–$14.45$1.904
$300.00Sep 18$3.00$4.50$3.75$14.30 07/24$2.85–$18.15$3.7542
$300.00Oct 16$5.30$7.50$6.40$18.61 07/23$4.65–$19.70$6.4020
$300.00Nov 20$8.30$11.40$9.85$21.90 07/24$8.15–$24.90$9.8550
$300.00Jan 15$12.90$16.00$14.45$26.10 07/24$11.60–$29.85$14.45559
$300.00Feb 19$15.50$18.10$16.80$29.08 07/24$14.05–$32.35$16.807
$300.00Jan 21$33.50$36.90$35.20$37.00 07/21$31.90–$52.00$35.2095
$302.50Jul 31$0.00$4.80$2.40$6.60 07/24$1.05–$8.50$2.4017
$302.50Aug 21$0.85$3.10$1.98$11.20 07/24$1.55–$11.45$1.98132
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$277.50Jul 31$0.00$1.25$0.63$0.90 07/24$0.53–$6.60$0.637
$277.50Aug 7$2.50$5.00$3.75$7.05 07/21$0.75–$8.05$3.751
$277.50Aug 21$6.10$7.70$6.90$8.80 07/21$1.85–$10.40$6.906
$275.00Jul 31$0.00$2.75$1.38$4.99 07/21$0.30–$5.90$1.389
$275.00Aug 7$1.95$4.00$2.98$4.75 07/22$0.85–$6.50$2.987
$275.00Aug 14$3.90$5.40$4.65$4.70 07/13$1.25–$7.85$4.651
$275.00Aug 21$5.00$6.10$5.55$6.10 07/22$1.38–$8.80$5.551
$275.00Aug 28$6.00$7.50$6.75$2.70 07/24$2.20–$9.70$6.004
$280.00Jul 31$0.80$4.00$2.40$1.12 07/24$0.57–$8.45$1.12125
$280.00Aug 7$4.20$6.30$5.25$5.80 07/17$0.80–$10.00$5.2520
$280.00Aug 14$6.30$7.70$7.00$3.40 07/23$1.85–$10.75$6.306
$280.00Aug 21$7.40$9.10$8.25$2.86 07/24$2.08–$12.20$7.40139
$280.00Sep 18$11.00$13.20$12.10$5.90 07/24$4.55–$15.75$11.0045
$280.00Nov 20$16.50$19.30$17.90$11.15 07/24$8.80–$21.80$16.5083
$280.00Jan 15$20.10$23.30$21.70$25.50 07/21$12.05–$25.05$21.70304
$280.00Feb 19$21.70$24.40$23.05$23.50 07/21$13.25–$26.65$23.0514
$280.00Jan 21$33.50$37.50$35.50--$26.50–$38.75$33.5027
$272.50Jul 31$0.00$3.40$1.70$0.98 07/23$0.40–$4.65$0.9814
$272.50Aug 7$1.25$2.60$1.93$4.10 07/22$0.75–$5.55$1.931
$272.50Aug 21$4.10$5.20$4.65--$4.65–$4.65—$4.101
$282.50Jul 31$3.30$6.30$4.80$4.45 07/15$0.75–$10.50$4.452
$282.50Aug 7$6.60$8.50$7.55$2.13 07/24$1.40–$11.95$6.607
$282.50Aug 21$8.90$10.40$9.65--$9.65–$9.65—$8.904
$270.00Jul 31$0.00$4.70$2.35$0.69 07/24$0.45–$3.95$0.6925
$270.00Aug 7$1.10$1.85$1.48$1.38 07/23$0.75–$4.65$1.3820
$270.00Aug 21$3.30$4.40$3.85$1.56 07/24$0.95–$6.30$3.30132
$270.00Sep 18$6.50$8.30$7.40$3.20 07/24$2.30–$10.40$6.50221
$270.00Oct 16$8.70$11.30$10.00$6.13 07/23$4.10–$13.00$8.7015
$270.00Nov 20$11.90$14.50$13.20$10.50 07/15$6.50–$16.75$11.9024
$270.00Jan 15$15.90$18.10$17.00$10.30 07/24$9.10–$19.85$15.9061
$270.00Feb 19$17.60$19.60$18.60$17.87 07/22$10.00–$21.40$17.8725
$270.00Jan 21$29.00$33.00$31.00$29.70 07/22$22.75–$33.75$29.7025
$270.00Aug 14$2.35$3.10$2.73--$2.73–$2.73—$2.3510
$270.00Sep 4$5.20$6.90$6.05--$6.05–$6.05—$5.203
$285.00Jul 31$5.80$8.80$7.30$3.40 07/23$1.10–$13.15$5.802
$285.00Aug 7$8.00$10.50$9.25$2.50 07/24$1.25–$14.20$8.003
$285.00Aug 14$9.50$11.50$10.50$4.50 07/23$2.58–$14.75$9.501
$285.00Aug 21$10.50$12.10$11.30$4.29 07/23$2.45–$15.20$10.5015
$285.00Aug 28$11.30$13.20$12.25$10.40 07/10$3.43–$16.05$11.301
$267.50Jul 31$0.00$3.60$1.80$0.64 07/24$0.15–$3.08$0.6418
$267.50Aug 7$0.75$1.40$1.08--$1.08–$3.05$0.7512
$287.50Jul 31$8.40$11.50$9.95$8.30 07/22$1.33–$15.50$8.402
$287.50Aug 7$9.30$12.00$10.65$2.90 07/24$2.30–$16.20$9.303
$265.00Jul 31$0.00$3.00$1.50$0.68 07/24$0.63–$2.40$0.6822
$265.00Aug 14$1.05$1.80$1.43$2.70 07/16$0.85–$4.45$1.438
$265.00Aug 21$2.15$2.75$2.45$0.87 07/24$0.78–$4.65$2.154
$265.00Aug 28$2.25$3.80$3.03$1.20 07/24$1.27–$5.50$2.254
$265.00Aug 7$0.40$1.00$0.70--$0.70–$0.70—$0.402
$265.00Sep 4$3.60$5.10$4.35--$4.35–$4.35—$3.602
$265.00Sep 11$3.00$5.90$4.45--$4.45–$4.45—$3.001
$290.00Jul 31$11.00$13.40$12.20$2.60 07/24$1.78–$18.25$11.00208
$290.00Aug 7$11.50$14.50$13.00$13.55 07/21$2.80–$18.60$13.003
$290.00Aug 14$13.20$15.80$14.50$10.43 07/09$3.48–$18.65$13.201
$290.00Aug 21$14.10$15.60$14.85$5.40 07/24$4.50–$19.65$14.10170
$290.00Aug 28$13.80$17.80$15.80$14.10 07/17$4.90–$20.20$14.101
$290.00Sep 18$17.20$19.50$18.35$8.40 07/24$7.35–$22.75$17.20121
$290.00Oct 16$19.30$21.80$20.55$12.10 07/23$9.55–$24.60$19.3014
$290.00Nov 20$22.00$25.20$23.60$23.33 07/22$12.70–$27.75$23.33109
$290.00Jan 15$25.50$28.60$27.05$22.90 07/10$15.55–$30.95$25.5067
$290.00Feb 19$27.00$30.40$28.70$27.32 07/22$17.65–$32.40$27.323
$290.00Jan 21$38.90$42.50$40.70$40.56 06/23$30.75–$44.10$40.5614
$262.50Jul 31$0.00$3.60$1.80$0.29 07/24$0.40–$1.85$0.297
$262.50Aug 7$0.25$0.85$0.55--$0.55–$0.55—$0.2523
$260.00Jul 31$0.00$4.80$2.40$0.64 07/24$0.70–$2.40$0.6410
$260.00Aug 14$0.45$1.05$0.75$1.25 07/23$0.75–$3.00$0.752
$260.00Aug 21$1.35$1.80$1.58$0.70 07/24$0.38–$3.55$1.3558
$260.00Aug 28$1.65$2.55$2.10--$2.10–$3.88$1.654
$260.00Sep 18$4.00$5.10$4.55--$2.13–$6.35$4.0065
$260.00Oct 16$5.50$7.40$6.45--$3.45–$8.80$5.50171
$260.00Nov 20$8.80$10.60$9.70--$6.05–$12.30$8.80111
$260.00Jan 15$11.60$14.60$13.10--$7.90–$15.60$11.6064
$260.00Feb 19$13.70$15.60$14.65--$14.65–$16.95$13.7016
$260.00Jan 21$24.50$28.50$26.50--$26.50–$29.00$24.5015
$260.00Aug 7$0.25$0.65$0.45--$0.45–$0.45—$0.2519
$295.00Aug 7$16.20$19.00$17.60$4.40 07/24$4.00–$23.40$16.20350
$295.00Aug 21$17.30$20.50$18.90$8.10 07/23$5.45–$24.00$17.30147
$295.00Aug 14$16.70$20.50$18.60--$18.60–$23.45$16.701
$297.50Aug 21$19.40$22.30$20.85$9.55 07/23$6.70–$26.25$19.402
$297.50Aug 7$18.60$21.30$19.95--$19.95–$25.65$18.604
$255.00Jul 31$0.00$4.80$2.40--$0.30–$2.40--10
$255.00Aug 14$0.10$0.65$0.38--$0.38–$1.40$0.108
$255.00Aug 7$0.00$0.30$0.15--$0.15–$0.15—--6
$255.00Aug 21$0.80$1.15$0.98--$0.98–$0.98—$0.8011
$255.00Sep 4$1.40$2.75$2.08--$2.08–$2.08—$1.401
$255.00Sep 11$1.40$3.20$2.30--$2.30–$2.30—$1.402
$300.00Jul 31$20.80$23.70$22.25$6.50 07/24$4.35–$27.95$20.801
$300.00Aug 14$21.10$24.90$23.00$9.30 07/23$6.95–$28.30$21.101
$300.00Aug 21$21.70$24.60$23.15$10.98 07/23$7.70–$28.65$21.70155
$300.00Sep 18$24.90$27.40$26.15$12.65 07/24$11.30–$30.25$24.9056
$300.00Nov 20$28.60$32.10$30.35$28.10 07/22$17.25–$34.55$28.60154
$300.00Jan 15$31.50$34.60$33.05$22.00 07/24$20.00–$37.55$31.50190
$300.00Feb 19$33.50$36.30$34.90$29.36 06/26$22.25–$39.10$33.502
$300.00Jan 21$44.60$48.50$46.55$39.65 07/01$35.50–$49.25$44.6018
$300.00Aug 7$21.00$23.50$22.25--$22.25–$28.15$21.008
$300.00Oct 16$26.40$29.00$27.70--$27.70–$31.75$26.4037
$302.50Jul 31$23.30$26.60$24.95$7.50 07/24$5.40–$30.65$23.30--
$302.50Aug 14$23.60$26.20$24.90--$24.90–$30.40$23.601
$250.00Jul 31$0.00$4.80$2.40--$0.25–$2.40--4
$250.00Aug 21$0.25$0.65$0.45--$0.45–$1.50$0.2573
$250.00Aug 28$0.00$1.60$0.80--$0.80–$2.05--2

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 1,121
Total Puts 676
Put/Call Ratio 0.60
Net Difference 445

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,777
Total Puts 4,915
Average Put/Call Ratio 0.91
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