Tour v492
LHX
L3HARRIS TECHNOLOGIE
$286.12 +0.29%
$287.80 (+0.59%)🌙
as of 08/05 06:20 PM
(8/5 15:06) ◀
|
Wednesday, August 5, 2026 (6:20pm)
January 2026
|
▶ (8/6 15:06)
◀ 8/5 18:20 ▶

Option Volume

Detail
ℹ
Current (08/05) 958
Calls: 647 (68%)
Puts: 311 (32%)
Prior (08/04) 1,094
Calls: 698 (64%)
Puts: 396 (36%)
Current vs Prior -12.43%
Calls: -7.31% (Calls)
Puts: -21.46% (Puts)
Prior 7-Day Total 11,826
Calls: 6,212 (53%)
Puts: 5,614 (47%)
Prior 7-Day Average 1,689
Calls: 887 (53%)
Puts: 802 (47%)
Current vs Prior 7-Day Avg -43.29%
Calls: -27.09%
Puts: -61.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.28M
Calls: $1.17M (92%)
Puts: $104.9K (8%)
Prior (08/04) $1.08M
Calls: $901.2K (83%)
Puts: $180.7K (17%)
Current vs Prior +18.23%
Calls: +30.30%
Puts: -41.97%
Prior 7-Day Total $12.18M
Calls: $6.90M (57%)
Puts: $5.27M (43%)
Prior 7-Day Average $1.74M
Calls: $986.2K (57%)
Puts: $753.3K (43%)
Current vs Prior 7-Day Avg -26.46%
Calls: +19.07%
Puts: -86.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.48
Prior (08/04) 0.57
Current vs Prior -15.27%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -53.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 3,477
Calls: 2,529 (73%)
Puts: 948 (27%)
Prior (08/04) 6,299
Calls: 5,124 (81%)
Puts: 1,175 (19%)
Current vs Prior -44.80%
Prior 7-Day Total 115,183
Calls: 78,212 (68%)
Puts: 36,971 (32%)
Prior 7-Day Average 16,454
Calls: 11,173 (68%)
Puts: 5,281 (32%)
Current vs Prior 7-Day Avg -78.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.52% | 3.74%5.33% | 9.77%
Prior 3.12% | 4.14%5.43% | 10.30%
Current vs Prior -19.33% | -9.58%-1.90% | -5.20%
Prior 7-Day Avg 3.77% | 4.82%6.19% | 10.37%
Current vs 7-Day Avg -33.27% | -22.38%-13.94% | -5.78%
Prior 7-Day Eod 3.12% | 4.14%5.43% | 10.30%
Current vs 7-Day Eod -19.33% | -9.58%-1.90% | -5.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.97% | 11.57%
Calls: 18.15% | 9.35%
Puts: 15.79% | 13.79%
Prior 40.44% | 19.34%
Calls: 39.02% | 27.12%
Puts: 41.86% | 11.57%
Current vs Prior -58.04% | -40.18%
Prior 7-Day Avg 48.08% | 19.16%
Calls: 47.57% | 19.81%
Puts: 31.35% | 18.50%
Current vs 7-Day Avg -64.70% | -39.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.17M) vs puts ($104.9K). Extreme bullish P/C ratio of 0.48 - heavy call buying (647 calls vs 311 puts). Call-heavy open interest (2,529 calls vs 948 puts) suggests bullish positioning. Declining open interest (down 45%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.0%, best 5.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1814.3015.10$14.705.4%10.60313
$240.00Aug 744.4048.20$46.308.2%60.94--
$260.00Sep 1827.6030.20$28.909.0%10.833
$250.00Aug 734.4037.80$36.109.4%20.97--
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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 724.4027.80$26.1013.0%20.9987
$250.00Aug 734.4037.80$36.109.4%20.97--
$240.00Aug 744.4048.20$46.308.2%60.94--
$267.50Aug 717.0020.40$18.7018.2%130.91--
$277.50Aug 77.3010.20$8.7533.1%10.88125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 712.4015.90$14.1524.7%101.00--
$295.00Aug 149.1012.40$10.7530.7%10.76--
$292.50Aug 147.4010.10$8.7530.9%30.692
$300.00Sep 1818.6021.30$19.9513.5%10.6655
$287.50Aug 216.707.90$7.3016.4%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 582, top 122)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 140.552.25$1.40121.4%1010.184
$280.00Aug 76.008.40$7.2033.3%560.7861
$267.50Aug 717.0020.40$18.7018.2%130.91--
$272.50Aug 712.1014.90$13.5020.7%130.88--
$290.00Aug 70.901.80$1.3566.7%100.3225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 213.504.50$4.0025.0%1220.34136
$285.00Aug 70.902.90$1.90105.3%660.403
$282.50Aug 70.802.30$1.5596.8%130.30--
$262.50Aug 70.001.50$0.75200.0%100.0923
$300.00Aug 712.4015.90$14.1524.7%101.00--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 48.3%, max 144.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 1863.4%30.2%110.4%390
$280.00Aug 7Sep 1844.2%28.1%57.4%57374
$300.00Aug 7Sep 1841.2%30.4%35.6%715
$285.00Aug 7Sep 432.4%28.4%14.3%629
$287.50Aug 7Aug 1432.2%28.6%12.8%1023
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Aug 7Sep 1168.5%28.0%144.1%22
$260.00Aug 7Sep 1863.4%30.2%110.4%1832
$280.00Aug 7Sep 1844.2%28.1%57.4%380
$300.00Aug 7Sep 1841.2%30.4%35.6%1155
$285.00Aug 7Aug 1432.4%24.9%30.0%6867

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 26.03, avg 5.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$330.00Aug 21$0.37$9.63$0.3726.03$320.37
$310.00$320.00Aug 21$0.45$9.55$0.4521.22$310.45
$300.00$307.50Aug 21$1.02$6.48$1.026.35$301.02
$297.50$300.00Aug 7$0.48$2.02$0.484.21$297.98
$300.00$310.00Sep 11$2.15$7.85$2.153.65$302.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$265.00Aug 7$0.87$14.13$0.8716.24$279.13
$275.00$260.00Aug 14$0.88$14.12$0.8816.05$274.12
$265.00$260.00Aug 21$0.31$4.69$0.3115.13$264.69
$250.00$240.00Sep 18$0.75$9.25$0.7512.33$249.25
$260.00$250.00Sep 18$1.25$8.75$1.257.00$258.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 19.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.50$277.50Aug 7$4.75$4.75$0.2519.00$277.25
$280.00$285.00Aug 14$4.30$4.30$0.706.14$284.30
$270.00$275.00Aug 21$4.25$4.25$0.755.67$274.25
$260.00$280.00Sep 18$14.20$14.20$5.802.45$274.20
$280.00$285.00Aug 7$3.48$3.48$1.522.29$283.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$285.00Aug 7$12.25$12.25$2.754.45$287.75
$295.00$292.50Aug 14$2.00$2.00$0.504.00$293.00
$292.50$285.00Aug 14$4.70$4.70$2.801.68$287.80
$300.00$280.00Sep 18$11.60$11.60$8.401.38$288.40
$287.50$280.00Aug 21$3.30$3.30$4.200.79$284.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.10, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 7Aug 14$1.1541.2%32.9%
$275.00Aug 14Aug 21$1.2027.6%29.5%
$310.00Aug 21Sep 4$1.2032.3%30.3%
$285.00Aug 7Aug 14$1.3832.4%24.9%
$287.50Aug 7Aug 14$1.9732.2%28.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 7Aug 14$0.2763.4%37.3%
$265.00Aug 7Aug 21$0.5568.5%30.0%
$250.00Sep 4Sep 18$0.6733.2%31.7%
$285.00Aug 7Aug 14$2.1532.4%24.9%
$280.00Aug 7Aug 21$2.8044.2%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.96% of stock, avg 6.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$285.00Aug 7$3.72$1.90$5.62$279.38$290.621.96%
$280.00Aug 7$7.20$1.20$8.40$271.60$288.402.94%
$285.00Aug 14$5.10$4.05$9.15$275.85$294.153.20%
$275.00Aug 14$12.50$1.23$13.73$261.27$288.734.80%
$300.00Aug 7$0.25$14.15$14.40$285.60$314.405.03%
$280.00Aug 28$12.35$5.15$17.50$262.50$297.506.12%
$280.00Sep 18$14.70$8.35$23.05$256.95$303.058.06%
$260.00Aug 7$26.10$0.08$26.18$233.82$286.189.15%
$300.00Sep 18$6.45$19.95$26.40$273.60$326.409.23%
$260.00Sep 18$28.90$2.85$31.75$228.25$291.7511.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 0.29% of stock, avg 1.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$302.50$265.00Aug 7$0.50$0.33$0.83$264.17$303.33
$297.50$265.00Aug 7$0.73$0.33$1.06$263.94$298.56
$292.50$265.00Aug 7$0.78$0.33$1.11$263.89$293.61
$302.50$262.50Aug 7$0.50$0.75$1.25$261.25$303.75
$320.00$260.00Aug 21$0.75$0.57$1.32$258.68$321.32
$297.50$262.50Aug 7$0.73$0.75$1.48$261.02$298.98
$292.50$262.50Aug 7$0.78$0.75$1.53$260.97$294.03
$320.00$265.00Aug 21$0.75$0.88$1.63$263.37$321.63
$290.00$265.00Aug 7$1.35$0.33$1.68$263.32$291.68
$302.50$280.00Aug 7$0.50$1.20$1.70$278.30$304.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 10.36, avg credit $3.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265270/275Aug 21$4.56$0.4410.36$260.44$274.56
260/262278/280Aug 7$2.22$0.287.93$260.28$279.72
260/262280/285Aug 7$4.15$0.854.88$258.35$284.15
260/262285/288Aug 7$2.06$0.444.68$260.44$287.06
240/250260/280Sep 18$14.95$5.052.96$235.05$274.95
270/280290/300Sep 18$7.30$2.702.70$272.70$297.30
280/282285/288Aug 7$1.74$0.762.29$280.76$286.74
260/262288/290Aug 7$1.65$0.851.94$260.85$289.15
270/280300/310Sep 18$6.50$3.501.86$273.50$306.50
260/270280/290Sep 18$6.45$3.551.82$263.55$286.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 124.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.08$9.92124.00
$240.00$250.00$260.00Aug 7$0.20$9.8049.00
$280.00$290.00$300.00Sep 18$0.65$9.3514.38
$290.00$300.00$310.00Sep 18$0.80$9.2011.50
$267.50$272.50$277.50Aug 7$0.45$4.5510.11
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.50$9.5019.00
$250.00$260.00$270.00Sep 18$0.75$9.2512.33
$260.00$270.00$280.00Sep 18$1.50$8.505.67

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 $-0.50, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Sep 18-$0.50$19.50
$320.00$330.001:2Aug 21-$0.01$9.99
$310.00$320.001:2Aug 21-$0.30$9.70
$300.00$310.001:2Sep 18-$0.45$9.55
$300.00$310.001:2Sep 11-$0.75$9.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$245.001:2Aug 7-$0.22$14.78
$250.00$240.001:2Sep 18-$0.10$9.90
$260.00$250.001:2Sep 18-$0.35$9.65
$270.00$260.001:2Sep 18-$0.85$9.15
$280.00$270.001:2Sep 18-$1.35$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.11%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$8.900.471.4%3.11%4.47%248
$290.00Sep 4$7.000.451.4%2.45%3.80%21
$290.00Aug 28$6.100.441.4%2.13%3.49%2--
$300.00Sep 18$5.300.344.8%1.85%6.70%1--
$300.00Sep 11$4.200.314.8%1.47%6.32%52
$287.50Aug 14$3.900.460.5%1.36%1.85%31
$310.00Sep 18$3.100.228.3%1.08%9.43%3238
$300.00Aug 28$2.800.274.8%0.98%5.83%39
$310.00Sep 11$2.200.208.3%0.77%9.12%6--
$300.00Aug 21$1.850.234.8%0.65%5.50%2--

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 994 vol/day, 191 traded recently)

LHX averages only 994 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 09-18 call last traded $10.10 on 07/31 (now $14.30/$15.10) — try a limit near $14.30. Also watch the $260.00 02-19 call last traded $51.11 on 07/29 (now $40.00/$43.40) — try a limit near $41.70; the $260.00 09-18 call last traded $21.00 on 07/31 (now $27.60/$30.20) — try a limit near $27.60. Most tradeable put: the $250.00 02-19 put last traded $6.10 on 07/27 (now $9.00/$10.00) — try a limit near $9.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Aug 7$2.85$4.60$3.72$1.71 07/31$0.90–$21.80$2.8529
$285.00Aug 21$6.80$9.10$7.95$4.44 07/31$2.45–$23.75$6.80--
$285.00Aug 28$8.40$9.60$9.00$23.00 07/23$3.85–$24.90$9.00--
$285.00Sep 4$9.50$11.40$10.45$6.61 07/31$4.50–$25.40$9.50--
$285.00Aug 14$4.20$6.00$5.10--$5.10–$5.10—$4.2014
$287.50Aug 7$1.65$3.00$2.33$0.50 07/31$0.98–$19.70$1.6522
$287.50Aug 21$5.20$7.90$6.55$21.02 07/23$2.60–$21.75$6.55--
$287.50Aug 14$3.90$4.70$4.30--$4.30–$4.30—$3.901
$282.50Aug 7$4.50$6.30$5.40$2.42 07/31$1.48–$24.40$4.50--
$282.50Aug 14$6.50$8.90$7.70$3.90 07/31$2.40–$25.25$6.50--
$282.50Aug 21$7.90$10.90$9.40$2.55 07/30$3.50–$25.85$7.90--
$290.00Aug 7$0.90$1.80$1.35$0.95 07/31$1.10–$17.65$0.9525
$290.00Aug 14$2.90$4.20$3.55$1.87 07/31$1.45–$18.90$2.90--
$290.00Aug 21$4.40$5.60$5.00$2.75 07/30$1.60–$19.60$4.40--
$290.00Aug 28$6.10$7.10$6.60$2.30 07/30$2.58–$20.95$6.10--
$290.00Sep 11$7.00$9.70$8.35$3.12 07/30$3.75–$8.65$7.00--
$290.00Sep 18$8.90$11.60$10.25$6.47 07/31$4.25–$22.95$8.9048
$290.00Oct 16$12.50$15.00$13.75$5.60 07/30$6.90–$25.85$12.50164
$290.00Nov 20$16.60$19.40$18.00$13.40 07/31$11.05–$29.40$16.60--
$290.00Jan 15$21.10$23.90$22.50$15.20 07/31$15.10–$34.15$21.10--
$290.00Feb 19$23.70$27.10$25.40$14.50 07/30$17.55–$36.80$23.70--
$290.00Jan 21$41.50$45.50$43.50$34.58 07/31$35.50–$56.80$41.50--
$290.00Sep 4$7.00$9.20$8.10--$8.10–$8.10—$7.001
$280.00Aug 7$6.00$8.40$7.20$3.40 07/31$1.88–$26.15$6.0061
$280.00Aug 14$8.20$10.60$9.40$5.71 07/31$3.15–$27.30$8.206
$280.00Aug 21$9.80$11.40$10.60$6.50 07/31$4.55–$27.85$9.80--
$280.00Aug 28$10.90$13.80$12.35$8.00 07/31$5.40–$28.95$10.9013
$280.00Sep 11$12.80$16.00$14.40$4.16 07/30$6.65–$14.40$12.80--
$280.00Sep 18$14.30$15.10$14.70$10.10 07/31$7.50–$30.25$14.30313
$280.00Oct 16$17.00$20.10$18.55$13.51 07/31$10.75–$33.00$17.00--
$280.00Nov 20$21.50$24.10$22.80$17.30 07/31$14.75–$36.70$21.50--
$280.00Jan 15$26.00$29.00$27.50$22.20 07/31$19.00–$40.40$26.00--
$280.00Feb 19$28.40$31.40$29.90$20.40 07/30$21.55–$43.20$28.40--
$280.00Jan 21$46.50$51.00$48.75$36.50 07/30$39.90–$62.50$46.50--
$292.50Aug 7$0.55$1.00$0.78$3.89 07/21$0.65–$16.00$0.784
$277.50Aug 7$7.30$10.20$8.75$5.00 07/31$2.45–$28.95$7.30125
$277.50Aug 14$10.10$12.10$11.10$6.27 07/31$3.75–$29.65$10.10--
$277.50Aug 21$11.30$13.60$12.45$3.60 07/30$5.25–$29.90$11.30--
$295.00Aug 7$0.25$1.25$0.75$0.50 07/31$0.63–$13.95$0.50--
$295.00Aug 14$1.45$2.15$1.80$0.65 07/30$0.98–$14.95$1.45--
$295.00Aug 21$2.50$4.90$3.70$2.05 07/31$1.55–$16.05$2.50--
$295.00Aug 28$4.30$5.10$4.70$1.90 07/30$1.95–$17.50$4.30--
$295.00Sep 11$5.90$7.40$6.65$2.22 07/30$2.60–$6.70$5.90--
$275.00Aug 7$9.70$12.40$11.05$6.50 07/31$3.53–$31.05$9.70--
$275.00Aug 14$11.20$13.80$12.50$6.23 07/31$4.85–$31.75$11.202
$275.00Aug 21$12.10$15.30$13.70$10.07 07/31$6.50–$32.35$12.10--
$275.00Aug 28$14.30$17.40$15.85$9.90 07/31$7.40–$33.20$14.30--
$275.00Sep 4$14.60$18.80$16.70$12.00 07/31$8.25–$33.65$14.60--
$297.50Aug 7$0.15$1.30$0.73$0.92 07/30$0.48–$12.40$0.73--
$297.50Aug 21$2.30$4.30$3.30$0.92 07/30$1.25–$14.65$2.30--
$272.50Aug 7$12.10$14.90$13.50$3.50 07/30$4.40–$33.55$12.10--
$272.50Aug 21$14.30$17.50$15.90$5.40 07/30$7.15–$34.85$14.30--
$300.00Aug 7$0.05$0.45$0.25$0.86 07/30$0.25–$10.30$0.2515
$300.00Aug 14$0.55$2.25$1.40$0.05 07/30$0.98–$12.80$0.554
$300.00Aug 21$1.85$2.50$2.17$1.30 07/31$1.08–$13.50$1.85--
$300.00Aug 28$2.80$3.70$3.25$1.99 07/31$1.18–$14.45$2.809
$300.00Sep 4$3.10$6.20$4.65$2.50 07/31$1.90–$15.05$3.10--
$300.00Sep 18$5.30$7.60$6.45$2.70 07/30$2.85–$16.60$5.30--
$300.00Oct 16$8.80$9.90$9.35$6.48 07/31$4.65–$19.70$8.80--
$300.00Nov 20$12.40$15.20$13.80$7.95 07/30$8.15–$23.80$12.4078
$300.00Jan 15$16.70$19.20$17.95$14.00 07/31$11.60–$28.25$16.70--
$300.00Feb 19$19.60$21.40$20.50$16.00 07/31$14.05–$31.60$19.60--
$300.00Jan 21$37.50$41.50$39.50$32.31 07/31$31.90–$52.00$37.5090
$300.00Sep 11$4.20$5.90$5.05--$5.05–$5.05—$4.202
$270.00Aug 7$14.50$18.10$16.30$6.00 07/30$6.00–$35.75$14.50--
$270.00Aug 14$15.30$18.90$17.10$11.30 07/31$7.35–$36.55$15.30--
$270.00Aug 21$16.80$19.10$17.95$10.00 07/31$8.85–$36.65$16.80--
$270.00Aug 28$17.80$21.10$19.45$14.38 07/31$10.20–$37.80$17.80--
$270.00Sep 11$18.60$22.70$20.65$15.00 07/31$11.50–$20.65$18.60--
$270.00Sep 18$20.30$23.40$21.85$14.80 07/31$12.20–$38.70$20.30--
$270.00Oct 16$23.50$26.10$24.80$16.80 07/31$15.45–$40.75$23.50--
$270.00Nov 20$26.90$30.00$28.45$22.70 07/31$19.65–$43.75$26.90--
$270.00Jan 15$31.10$34.80$32.95$24.50 07/31$23.75–$47.55$31.10--
$270.00Feb 19$34.20$37.00$35.60$22.95 07/30$26.55–$49.85$34.20--
$270.00Jan 21$51.50$55.50$53.50$49.00 07/31$44.75–$68.25$51.50--
$302.50Aug 7$0.00$1.00$0.50$6.02 07/29$0.50–$9.00$0.50--
$302.50Aug 21$1.30$2.00$1.65$7.60 07/29$1.18–$11.45$1.65--
$267.50Aug 7$17.00$20.40$18.70$6.70 07/31$7.55–$38.25$17.00--
$267.50Aug 21$18.40$21.20$19.80$6.16 07/30$10.30–$39.25$18.40--
$305.00Aug 7$0.00$1.70$0.85$8.00 07/28$0.80–$7.50$0.85--
$305.00Aug 14$0.20$1.85$1.03$10.90 07/28$0.88–$9.50$1.03--
$265.00Aug 7$19.50$23.00$21.25$6.10 07/30$9.75–$40.60$19.50--
$265.00Aug 21$20.70$23.60$22.15$10.10 07/30$12.15–$41.60$20.70--
$265.00Aug 28$21.10$25.30$23.20$12.11 07/30$13.20–$42.25$21.10--
$265.00Sep 4$22.00$25.90$23.95$14.00 07/30$14.30–$42.50$22.00--
$262.50Aug 7$21.90$25.50$23.70$8.10 07/30$11.65–$43.20$21.90--
$310.00Aug 21$0.60$1.80$1.20--$1.02–$1.20$0.60264
$310.00Sep 18$3.10$3.80$3.45--$3.45–$3.65$3.10238
$310.00Nov 20$8.20$11.80$10.00--$9.30–$10.00$8.20231
$260.00Aug 7$24.40$27.80$26.10$13.00 07/30$13.20–$45.65$24.4087
$260.00Aug 14$24.80$28.40$26.60$40.70 07/23$14.55–$46.10$26.60--
$260.00Aug 21$25.30$28.90$27.10$14.10 07/30$15.70–$46.35$25.30--
$260.00Sep 18$27.60$30.20$28.90$21.00 07/31$18.30–$47.70$27.603
$260.00Oct 16$30.20$33.20$31.70$24.70 07/31$21.70–$49.10$30.20--
$260.00Nov 20$33.80$36.40$35.10$26.60 07/31$25.15–$51.60$33.80--
$260.00Jan 15$37.50$41.30$39.40$25.75 07/30$29.55–$54.55$37.50--
$260.00Feb 19$40.00$43.40$41.70$51.11 07/29$31.90–$57.05$41.7013
$260.00Jan 21$57.00$60.50$58.75$43.60 07/30$49.25–$74.50$57.00--
$255.00Aug 7$29.40$32.90$31.15$19.10 07/31$17.90–$50.65$29.40--
$255.00Aug 21$30.10$33.70$31.90$17.50 07/30$19.40–$51.25$30.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Aug 7$0.90$2.90$1.90$15.00 07/30$1.25–$14.20$1.903
$285.00Aug 14$2.80$5.30$4.05$4.50 07/23$2.58–$14.75$4.0564
$285.00Aug 21$5.40$6.50$5.95$11.16 07/31$2.45–$15.20$5.95--
$285.00Aug 28$6.30$8.00$7.15$10.40 07/10$3.43–$16.05$7.15--
$287.50Aug 7$2.25$4.70$3.48$3.10 07/29$2.30–$16.20$3.10--
$282.50Aug 7$0.80$2.30$1.55$8.50 07/31$1.40–$11.95$1.55--
$282.50Aug 21$4.50$5.40$4.95$9.60 07/31$2.48–$13.50$4.95--
$290.00Aug 7$3.30$6.80$5.05$13.50 07/31$2.80–$18.60$5.05--
$290.00Aug 14$5.10$8.50$6.80$10.43 07/09$3.48–$18.65$6.80--
$290.00Aug 21$7.50$9.10$8.30$25.50 07/30$4.50–$19.65$8.30--
$290.00Aug 28$9.20$10.30$9.75$14.10 07/17$4.90–$20.20$9.75--
$290.00Sep 18$12.60$13.90$13.25$8.40 07/24$7.35–$22.75$12.60--
$290.00Oct 16$15.30$16.90$16.10$21.00 07/31$9.55–$24.60$16.10--
$290.00Nov 20$18.40$20.80$19.60$31.98 07/30$12.70–$27.75$19.60--
$290.00Jan 15$22.20$25.00$23.60$34.79 07/30$15.55–$30.95$23.60--
$290.00Feb 19$23.90$26.30$25.10$27.32 07/22$17.65–$32.40$25.10--
$290.00Jan 21$35.50$39.50$37.50$40.56 06/23$30.75–$44.10$37.50--
$280.00Aug 7$0.50$1.90$1.20$5.10 07/31$0.80–$10.00$1.2024
$280.00Aug 14$1.20$2.75$1.98$7.00 07/31$1.85–$10.75$1.98--
$280.00Aug 21$3.50$4.50$4.00$15.58 07/30$2.08–$12.20$4.00136
$280.00Sep 18$7.70$9.00$8.35$12.45 07/31$4.55–$15.75$8.3556
$280.00Nov 20$13.70$15.90$14.80$25.90 07/30$8.80–$21.80$14.80--
$280.00Jan 15$17.10$20.20$18.65$22.00 07/31$12.05–$25.05$18.65--
$280.00Feb 19$18.90$21.30$20.10$27.96 07/30$13.25–$26.65$20.10--
$280.00Jan 21$30.00$34.50$32.25$35.75 07/31$26.50–$38.75$32.25--
$292.50Aug 14$7.40$10.10$8.75--$8.75–$8.75—$7.402
$277.50Aug 7$0.25$0.70$0.48$4.03 07/31$0.48–$8.05$0.48--
$277.50Aug 14$0.35$2.10$1.23$5.20 07/31$1.23–$8.45$1.23--
$277.50Aug 21$2.55$3.60$3.08$8.80 07/21$1.85–$10.40$3.088
$295.00Aug 7$7.60$11.10$9.35$23.96 07/31$4.00–$23.40$9.35--
$295.00Aug 14$9.10$12.40$10.75$17.80 07/31$4.85–$23.45$10.75--
$295.00Aug 21$10.60$12.40$11.50$28.45 07/30$5.45–$24.00$11.50--
$275.00Aug 7$0.00$0.70$0.35$3.20 07/31$0.35–$6.50$0.35--
$275.00Aug 14$0.90$1.55$1.23$4.70 07/13$1.23–$7.85$1.238
$275.00Aug 21$2.20$3.00$2.60$6.10 07/22$1.38–$8.80$2.60--
$275.00Aug 28$3.10$4.10$3.60$7.03 07/31$2.20–$9.70$3.60--
$297.50Aug 7$10.00$13.50$11.75$23.62 07/30$4.90–$25.65$11.75--
$297.50Aug 21$12.90$14.30$13.60$32.94 07/30$6.70–$26.25$13.60--
$272.50Aug 7$0.05$1.45$0.75$2.58 07/31$0.75–$5.55$0.75--
$272.50Aug 21$1.65$2.45$2.05$10.73 07/30$1.23–$7.65$2.05--
$300.00Aug 7$12.40$15.90$14.15$22.17 07/31$5.75–$28.15$14.15--
$300.00Aug 14$13.30$16.00$14.65$9.30 07/23$6.95–$28.30$13.30--
$300.00Aug 21$14.30$17.50$15.90$31.30 07/30$7.70–$28.65$15.90--
$300.00Sep 18$18.60$21.30$19.95$25.55 07/31$11.30–$30.25$19.9555
$300.00Oct 16$20.70$23.80$22.25$17.50 07/29$13.05–$31.75$20.70--
$300.00Nov 20$24.00$27.50$25.75$19.80 07/29$17.25–$34.55$24.00--
$300.00Jan 15$27.90$30.90$29.40$41.90 07/30$20.00–$37.55$29.40--
$300.00Feb 19$29.10$31.90$30.50$29.36 06/26$22.25–$39.10$29.36--
$300.00Jan 21$41.10$45.00$43.05$53.00 07/30$35.50–$49.25$43.05--
$270.00Aug 7$0.00$1.50$0.75$5.33 07/30$0.50–$4.65$0.75--
$270.00Aug 14$0.40$1.05$0.73$3.26 07/31$0.73–$5.90$0.73--
$270.00Aug 21$0.70$2.10$1.40$4.06 07/31$0.95–$6.30$1.40--
$270.00Sep 4$3.00$4.50$3.75$8.97 07/31$2.00–$9.10$3.75--
$270.00Sep 18$4.20$5.50$4.85$10.20 07/31$2.30–$10.40$4.85230
$270.00Oct 16$7.10$8.20$7.65$10.54 07/31$4.10–$13.00$7.65--
$270.00Nov 20$9.40$11.80$10.60$14.60 07/31$6.50–$16.75$10.60--
$270.00Jan 15$12.90$15.50$14.20$17.60 07/31$9.10–$19.85$14.2072
$270.00Feb 19$14.90$17.00$15.95$24.08 07/30$10.00–$21.40$15.95--
$270.00Jan 21$25.50$30.00$27.75$31.05 07/31$22.75–$33.75$27.75--
$302.50Aug 14$15.20$18.90$17.05$29.36 07/30$7.95–$30.40$17.05--
$267.50Aug 7$0.00$1.45$0.73$1.14 07/31$0.50–$4.10$0.73--
$305.00Aug 14$17.80$21.20$19.50$37.34 07/30$8.90–$32.80$19.50--
$305.00Aug 28$18.50$22.40$20.45$33.80 07/30$10.55–$33.10$20.45--
$305.00Sep 11$20.70$24.50$22.60$38.22 07/30$22.60–$34.30$22.60--
$265.00Aug 7$0.05$0.60$0.33$0.82 07/31$0.33–$3.25$0.33--
$265.00Aug 14$0.05$1.45$0.75$1.58 07/31$0.63–$4.45$0.75--
$265.00Aug 21$0.05$1.70$0.88$2.29 07/31$0.78–$4.65$0.888
$265.00Aug 28$0.15$3.30$1.73$3.73 07/31$1.27–$5.50$1.73--
$265.00Sep 4$1.05$3.30$2.17$6.87 07/31$1.45–$7.00$2.17--
$265.00Sep 11$1.55$4.10$2.83$10.40 07/30$2.83–$7.80$2.832
$262.50Aug 7$0.00$1.50$0.75$0.55 07/31$0.50–$2.40$0.5523
$260.00Aug 7$0.00$0.15$0.08$1.17 07/31$0.08–$2.40$0.0832
$260.00Aug 14$0.00$0.70$0.35$3.90 07/30$0.35–$3.00$0.35--
$260.00Aug 21$0.35$0.80$0.57$1.60 07/31$0.38–$3.55$0.5762
$260.00Aug 28$0.15$1.90$1.02$2.34 07/31$0.68–$3.95$1.02--
$260.00Sep 4$1.15$2.60$1.88$5.30 07/31$0.90–$5.30$1.88--
$260.00Sep 18$2.50$3.20$2.85$4.17 07/31$1.75–$6.35$2.85--
$260.00Oct 16$3.70$5.50$4.60$11.00 07/30$2.40–$8.80$4.60--
$260.00Nov 20$6.80$8.60$7.70$9.90 07/31$4.15–$12.30$7.70--
$260.00Jan 15$9.80$12.00$10.90$13.20 07/31$6.35–$15.60$10.90--
$260.00Feb 19$10.80$13.30$12.05$18.30 07/30$8.10–$16.95$12.05--
$260.00Jan 21$21.50$26.00$23.75$30.25 07/30$19.25–$29.00$23.75--
$255.00Aug 7$0.00$1.00$0.50$0.75 07/30$0.15–$2.35$0.50--
$255.00Aug 14$0.00$1.70$0.85$1.88 07/30$0.38–$2.40$0.85--
$255.00Aug 21$0.00$1.50$0.75$1.70 07/31$0.30–$2.70$0.75--
$255.00Sep 4$0.80$2.40$1.60$4.02 07/31$0.78–$4.03$1.602
$255.00Sep 11$0.15$3.40$1.78$6.22 07/30$1.78–$4.40$1.78--
$250.00Aug 7$0.00$0.50$0.25$0.05 07/31$0.10–$2.05$0.05--
$250.00Aug 14$0.00$1.50$0.75$1.35 07/30$0.20–$2.40$0.75--
$250.00Aug 21$0.00$0.45$0.23$1.00 07/31$0.23–$2.40$0.23--
$250.00Aug 28$0.00$1.70$0.85$2.13 07/21$0.45–$2.85$0.85--
$250.00Sep 4$0.00$1.85$0.93$4.00 07/30$0.88–$2.98$0.9310
$250.00Sep 11$0.00$3.20$1.60$4.67 07/30$1.48–$2.85$1.60--
$250.00Sep 18$1.20$2.00$1.60$2.27 07/31$1.00–$3.95$1.60--
$250.00Oct 16$2.25$3.50$2.88$4.10 07/31$1.80–$5.60$2.88--
$250.00Nov 20$3.90$6.00$4.95$7.30 07/31$3.05–$8.70$4.95--
$250.00Jan 15$6.70$8.50$7.60$10.50 07/31$4.22–$11.50$7.60--
$250.00Feb 19$9.00$10.00$9.50$6.10 07/27$6.05–$13.00$9.0042
$250.00Jan 21$18.10$22.50$20.30$22.40 07/31$16.50–$24.25$20.30--
$245.00Aug 7$0.00$0.30$0.15--$0.15–$0.15—--4

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 647
Total Puts 311
Put/Call Ratio 0.48
Net Difference 336

Prior's Put/Call Breakdown

Total Calls 698
Total Puts 396
Put/Call Ratio 0.57
Net Difference 302

Prior 7-Day Put/Call Summary

Total Calls 6,212
Total Puts 5,614
Average Put/Call Ratio 1.03
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