Tour v494
LHX
L3HARRIS TECHNOLOGIE
$286.67 -0.99%
(8/7 15:06) ◀
|
Friday, August 7, 2026 (6:06pm)
January 2026
|
▶
◀ 8/7 18:06

Option Volume

Detail
ℹ
Current (08/07) 861
Calls: 548 (64%)
Puts: 313 (36%)
Prior (08/06) 1,075
Calls: 595 (55%)
Puts: 480 (45%)
Current vs Prior -19.91%
Calls: -7.90% (Calls)
Puts: -34.79% (Puts)
Prior 7-Day Total 11,913
Calls: 6,488 (54%)
Puts: 5,425 (46%)
Prior 7-Day Average 1,701
Calls: 926 (54%)
Puts: 775 (46%)
Current vs Prior 7-Day Avg -49.41%
Calls: -40.88%
Puts: -59.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $781.6K
Calls: $599.6K (77%)
Puts: $182.0K (23%)
Prior (08/06) $914.9K
Calls: $618.3K (68%)
Puts: $296.5K (32%)
Current vs Prior -14.57%
Calls: -3.03%
Puts: -38.64%
Prior 7-Day Total $11.95M
Calls: $6.84M (57%)
Puts: $5.11M (43%)
Prior 7-Day Average $1.71M
Calls: $977.8K (57%)
Puts: $729.6K (43%)
Current vs Prior 7-Day Avg -54.22%
Calls: -38.67%
Puts: -75.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.57
Prior (08/06) 0.81
Current vs Prior -29.20%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -33.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 20,873
Calls: 13,411 (64%)
Puts: 7,462 (36%)
Prior (08/06) 4,145
Calls: 2,612 (63%)
Puts: 1,533 (37%)
Current vs Prior +403.57%
Prior 7-Day Total 88,735
Calls: 60,118 (68%)
Puts: 28,617 (32%)
Prior 7-Day Average 12,676
Calls: 8,588 (68%)
Puts: 4,088 (32%)
Current vs Prior 7-Day Avg +64.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.13% | 3.58%4.64% | 9.28%
Prior 1.97% | 4.01%5.04% | 9.60%
Current vs Prior +81.62% | +15.80%-8.00% | -3.36%
Prior 7-Day Avg 3.05% | 4.34%5.67% | 10.11%
Current vs 7-Day Avg +17.29% | +6.78%-18.19% | -8.26%
Prior 7-Day Eod 1.97% | 4.01%5.04% | 9.60%
Current vs 7-Day Eod +81.62% | +15.80%-8.00% | -3.36%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 166.84% | 16.84%
Calls: 90.43% | 15.09%
Puts: 243.24% | 18.60%
Prior 46.78% | 11.50%
Calls: 71.21% | 8.85%
Puts: 22.35% | 14.14%
Current vs Prior +256.65% | +46.43%
Prior 7-Day Avg 51.81% | 16.50%
Calls: 55.44% | 16.02%
Puts: 30.87% | 16.98%
Current vs 7-Day Avg +222.05% | +2.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($599.6K) vs puts ($182.0K). Bullish P/C ratio of 0.57. P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (13,411 calls vs 7,462 puts) suggests bullish positioning.

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 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 -- 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. 33 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Aug 72.304.90$3.6072.2%20.963
$285.00Aug 70.852.85$1.85108.1%200.9228
$270.00Aug 2116.9019.80$18.3515.8%--0.8823
$260.00Aug 725.1028.50$26.8012.7%--0.8488
$270.00Aug 715.1018.50$16.8020.2%20.805
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2121.9025.50$23.7015.2%--0.9153
$300.00Aug 1412.4015.50$13.9522.2%50.875
$300.00Aug 2113.9016.40$15.1516.5%30.80156
$287.50Aug 70.052.75$1.40192.9%110.7720
$300.00Aug 711.5014.30$12.9021.7%--0.7615

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 622, top 88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 184.906.30$5.6025.0%880.3354
$300.00Sep 113.905.40$4.6532.3%730.317
$335.00Aug 140.001.50$0.75200.0%540.0655
$285.00Aug 70.852.85$1.85108.1%200.9228
$287.50Aug 143.404.20$3.8021.1%130.474
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 216.908.20$7.5517.2%650.57171
$280.00Aug 141.102.50$1.8077.8%420.2610
$285.00Aug 142.304.10$3.2056.2%290.4385
$275.00Aug 282.402.90$2.6518.9%210.245
$285.00Aug 70.000.30$0.15200.0%120.1815

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 1655.6%, max 4633.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 7Sep 18983.6%28.6%3340.2%218
$325.00Aug 7Aug 281260.9%41.5%2935.9%--77
$300.00Aug 7Sep 18835.7%28.6%2818.2%8870
$315.00Aug 7Sep 4800.2%29.9%2578.6%1168
$297.50Aug 7Aug 14686.0%28.5%2310.9%178
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 181341.3%28.3%4633.6%2113
$265.00Aug 7Aug 141164.4%31.8%3561.3%132
$267.50Aug 7Aug 14986.2%28.6%3343.6%1591
$270.00Aug 7Sep 18983.6%28.6%3340.2%3356
$272.50Aug 7Aug 14890.8%28.0%3084.7%131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 44.45, avg 5.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$305.00$315.00Aug 14$0.22$9.78$0.2244.45$305.22
$287.50$290.00Aug 7$0.10$2.40$0.1024.00$287.60
$315.00$320.00Aug 21$0.20$4.80$0.2024.00$315.20
$330.00$340.00Sep 18$0.70$9.30$0.7013.29$330.70
$300.00$302.50Aug 21$0.22$2.28$0.2210.36$300.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.68$9.32$0.6813.71$269.32
$260.00$250.00Sep 4$0.70$9.30$0.7013.29$259.30
$275.00$272.50Aug 14$0.20$2.30$0.2011.50$274.80
$250.00$240.00Sep 18$0.82$9.18$0.8211.20$249.18
$272.50$270.00Aug 14$0.25$2.25$0.259.00$272.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 17.75, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 7$4.70$4.70$0.3015.67$274.70
$280.00$282.50Aug 14$2.10$2.10$0.405.25$282.10
$270.00$280.00Aug 21$8.25$8.25$1.754.71$278.25
$285.00$287.50Aug 14$2.00$2.00$0.504.00$287.00
$282.50$285.00Aug 7$1.75$1.75$0.752.33$284.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$295.00$287.50Aug 7$7.10$7.10$0.4017.75$287.90
$300.00$295.00Aug 7$4.40$4.40$0.607.33$295.60
$310.00$300.00Aug 21$8.55$8.55$1.455.90$301.45
$300.00$295.00Aug 21$4.20$4.20$0.805.25$295.80
$265.00$262.50Aug 7$2.00$2.00$0.504.00$263.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.68, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Aug 28$0.1053.8%45.1%
$340.00Aug 21Sep 18$0.2261.4%37.5%
$325.00Aug 7Aug 28$0.231260.9%41.5%
$305.00Aug 14Aug 21$0.8030.8%29.1%
$320.00Aug 21Sep 18$0.9036.7%27.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 7Aug 14$0.05707.2%44.7%
$255.00Aug 14Aug 21$0.0538.9%29.8%
$240.00Aug 21Sep 18$0.2539.8%28.1%
$300.00Aug 7Aug 14$1.05835.7%28.5%
$290.00Aug 14Aug 21$1.2026.5%27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 0.56% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.50Aug 7$0.20$1.40$1.60$285.90$289.100.56%
$285.00Aug 7$1.85$0.15$2.00$283.00$287.000.70%
$282.50Aug 7$3.60$0.13$3.73$278.77$286.231.30%
$287.50Aug 14$3.80$4.45$8.25$279.25$295.752.88%
$280.00Aug 7$6.15$2.40$8.55$271.45$288.552.98%
$285.00Aug 14$5.80$3.20$9.00$276.00$294.003.14%
$282.50Aug 14$6.80$2.25$9.05$273.45$291.553.16%
$290.00Aug 14$2.73$6.35$9.08$280.92$299.083.17%
$295.00Aug 7$1.80$8.50$10.30$284.70$305.303.59%
$280.00Aug 14$8.90$1.80$10.70$269.30$290.703.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.41% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$272.50Aug 14$0.70$0.48$1.18$271.32$301.18
$300.00$275.00Aug 14$0.70$0.68$1.38$273.62$301.38
$297.50$272.50Aug 14$1.05$0.48$1.53$270.97$299.03
$297.50$275.00Aug 14$1.05$0.68$1.73$273.27$299.23
$295.00$272.50Aug 14$1.30$0.48$1.78$270.72$296.78
$295.00$275.00Aug 14$1.30$0.68$1.98$273.02$296.98
$302.50$270.00Aug 21$1.53$0.88$2.41$267.59$304.91
$300.00$280.00Aug 14$0.70$1.80$2.50$277.50$302.50
$287.50$280.00Aug 7$0.20$2.40$2.60$277.40$290.10
$325.00$270.00Aug 28$1.48$1.13$2.61$267.39$327.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 15.67, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$2.35$0.1515.67$270.15$282.35
295/300305/310Aug 21$4.70$0.3015.67$295.30$309.70
272/275280/282Aug 14$2.30$0.2011.50$272.70$282.30
288/290300/302Aug 14$2.30$0.2011.50$287.70$302.30
278/280288/290Aug 21$2.28$0.2210.36$277.72$289.78
295/300302/305Aug 21$4.53$0.479.64$295.47$307.03
268/270282/285Aug 7$2.25$0.259.00$267.75$284.75
270/272285/288Aug 14$2.25$0.259.00$270.25$287.25
288/290298/300Aug 14$2.25$0.259.00$287.75$299.75
272/275285/288Aug 14$2.20$0.307.33$272.80$287.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$282.50$285.00$287.50Aug 7$0.10$2.4024.00
$290.00$295.00$300.00Aug 28$0.25$4.7519.00
$285.00$287.50$290.00Aug 21$0.15$2.3515.67
$300.00$310.00$320.00Sep 18$0.74$9.2612.51
$295.00$297.50$300.00Aug 7$0.20$2.3011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$267.50$270.00Aug 14$0.05$2.4549.00
$240.00$250.00$260.00Sep 18$0.28$9.7234.71
$260.00$270.00$280.00Sep 18$0.45$9.5521.22
$275.00$280.00$285.00Aug 28$0.30$4.7015.67
$250.00$260.00$270.00Sep 4$0.73$9.2712.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-1.32, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$335.001:2Aug 14-$1.32$18.68
$300.00$310.001:2Sep 18-$0.76$9.24
$330.00$340.001:2Sep 18-$0.85$9.15
$330.00$340.001:2Aug 21-$1.28$8.72
$270.00$280.001:2Aug 21-$1.85$8.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Sep 18-$0.05$9.95
$250.00$240.001:2Aug 21-$0.06$9.94
$280.00$270.001:2Sep 18-$1.80$8.20
$290.00$280.001:2Sep 18-$2.80$7.20
$260.00$255.001:2Aug 21-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.93%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$8.400.461.2%2.93%4.09%--48
$287.50Aug 21$5.200.500.3%1.81%2.10%51
$290.00Aug 28$5.100.441.2%1.78%2.94%27
$300.00Sep 18$4.900.334.7%1.71%6.36%8854
$290.00Aug 21$4.100.431.2%1.43%2.59%--16
$300.00Sep 11$3.900.314.7%1.36%6.01%737
$295.00Aug 28$3.700.342.9%1.29%4.20%32
$287.50Aug 14$3.400.470.3%1.19%1.48%134
$300.00Sep 4$3.300.294.7%1.15%5.80%35
$295.00Aug 21$2.450.312.9%0.85%3.76%913

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, 164 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 $270.00 01-21 call last traded $49.00 on 07/31 (now $51.00/$55.00) — try a limit near $51.00. Also watch the $270.00 02-19 call last traded $22.95 on 07/30 (now $34.30/$37.00) — try a limit near $34.30; the $290.00 01-21 call last traded $34.58 on 07/31 (now $42.00/$45.50) — try a limit near $42.00. Most tradeable put: the $290.00 01-15 put last traded $34.79 on 07/30 (now $21.50/$23.60) — try a limit near $22.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$287.50Aug 7$0.00$0.40$0.20$0.50 07/31$0.20–$19.70$0.2024
$287.50Aug 21$5.20$6.60$5.90$21.02 07/23$2.60–$21.75$5.901
$287.50Aug 14$3.40$4.20$3.80--$3.80–$3.80—$3.404
$285.00Aug 7$0.85$2.85$1.85$1.71 07/31$0.90–$21.80$1.7128
$285.00Aug 21$6.50$7.90$7.20$4.44 07/31$2.45–$23.75$6.50142
$285.00Aug 28$7.00$9.30$8.15$23.00 07/23$3.85–$24.90$8.1544
$285.00Sep 4$8.90$10.70$9.80$6.61 07/31$4.50–$25.40$8.901
$285.00Aug 14$4.70$6.90$5.80--$5.80–$5.80—$4.7014
$290.00Aug 7$0.00$0.20$0.10$0.95 07/31$0.10–$17.65$0.1029
$290.00Aug 14$2.25$3.20$2.73$1.87 07/31$1.45–$18.90$2.25116
$290.00Aug 21$4.10$5.40$4.75$2.75 07/30$1.60–$19.60$4.1016
$290.00Aug 28$5.10$6.70$5.90$2.30 07/30$2.58–$20.95$5.107
$290.00Sep 11$6.90$10.00$8.45$3.12 07/30$3.75–$10.15$6.905
$290.00Sep 18$8.40$9.90$9.15$6.47 07/31$4.25–$22.95$8.4048
$290.00Oct 16$11.40$14.20$12.80$5.60 07/30$6.90–$25.85$11.40287
$290.00Nov 20$15.70$18.40$17.05$13.40 07/31$11.05–$29.40$15.7010
$290.00Jan 15$20.40$23.50$21.95$15.20 07/31$15.10–$34.15$20.40105
$290.00Feb 19$23.40$26.50$24.95$14.50 07/30$17.55–$36.80$23.4013
$290.00Jan 21$42.00$45.50$43.75$34.58 07/31$35.50–$56.80$42.0099
$290.00Sep 4$6.80$8.30$7.55--$7.55–$9.10$6.807
$282.50Aug 7$2.30$4.90$3.60$2.42 07/31$1.48–$24.40$2.423
$282.50Aug 14$5.30$8.30$6.80$3.90 07/31$2.40–$25.25$5.303
$282.50Aug 21$7.10$9.30$8.20$2.55 07/30$3.50–$25.85$7.101
$292.50Aug 7$0.00$1.50$0.75$3.89 07/21$0.65–$16.00$0.753
$292.50Aug 14$1.60$2.30$1.95--$1.95–$3.33$1.608
$280.00Aug 7$4.90$7.40$6.15$3.40 07/31$1.88–$26.15$4.9041
$280.00Aug 14$7.90$9.90$8.90$5.71 07/31$3.15–$27.30$7.904
$280.00Aug 21$9.20$11.00$10.10$6.50 07/31$4.55–$27.85$9.20174
$280.00Aug 28$10.00$13.10$11.55$8.00 07/31$5.40–$28.95$10.0015
$280.00Sep 11$11.90$15.30$13.60$4.16 07/30$6.65–$15.40$11.903
$280.00Sep 18$13.30$15.50$14.40$10.10 07/31$7.50–$30.25$13.30315
$280.00Oct 16$17.10$19.40$18.25$13.51 07/31$10.75–$33.00$17.10101
$280.00Nov 20$20.70$24.00$22.35$17.30 07/31$14.75–$36.70$20.7049
$280.00Jan 15$25.80$28.40$27.10$22.20 07/31$19.00–$40.40$25.80242
$280.00Feb 19$28.60$31.50$30.05$20.40 07/30$21.55–$43.20$28.6017
$280.00Jan 21$46.50$50.50$48.50$36.50 07/30$39.90–$62.50$46.5035
$280.00Sep 4$11.90$13.70$12.80--$12.80–$12.80—$11.904
$295.00Aug 7$0.00$3.60$1.80$0.50 07/31$0.63–$13.95$0.5076
$295.00Aug 14$0.85$1.75$1.30$0.65 07/30$0.98–$14.95$0.8517
$295.00Aug 21$2.45$3.60$3.03$2.05 07/31$1.55–$16.05$2.4513
$295.00Aug 28$3.70$4.70$4.20$1.90 07/30$1.95–$17.50$3.702
$295.00Sep 11$5.10$7.10$6.10$2.22 07/30$2.60–$7.55$5.108
$277.50Aug 7$7.30$11.00$9.15$5.00 07/31$2.45–$28.95$7.30125
$277.50Aug 14$9.70$12.40$11.05$6.27 07/31$3.75–$29.65$9.701
$277.50Aug 21$10.60$12.70$11.65$3.60 07/30$5.25–$29.90$10.601
$297.50Aug 7$0.00$4.10$2.05$0.92 07/30$0.48–$12.40$0.924
$297.50Aug 21$1.90$3.20$2.55$0.92 07/30$1.25–$14.65$1.904
$297.50Aug 14$0.85$1.25$1.05--$1.05–$1.80$0.8574
$275.00Aug 7$10.70$13.50$12.10$6.50 07/31$3.53–$31.05$10.7014
$275.00Aug 14$11.80$14.30$13.05$6.23 07/31$4.85–$31.75$11.802
$275.00Aug 21$12.40$15.80$14.10$10.07 07/31$6.50–$32.35$12.408
$275.00Aug 28$13.20$16.00$14.60$9.90 07/31$7.40–$33.20$13.203
$275.00Sep 4$15.30$17.50$16.40$12.00 07/31$8.25–$33.65$15.30--
$275.00Sep 11$14.50$18.50$16.50--$16.50–$16.50—$14.501
$300.00Aug 7$0.00$5.00$2.50$0.86 07/30$0.25–$10.30$0.8616
$300.00Aug 14$0.40$1.00$0.70$0.05 07/30$0.70–$12.80$0.40102
$300.00Aug 21$1.50$2.00$1.75$1.30 07/31$1.08–$13.50$1.50329
$300.00Aug 28$2.40$3.10$2.75$1.99 07/31$1.18–$14.45$2.4012
$300.00Sep 4$3.30$4.70$4.00$2.50 07/31$1.90–$15.05$3.305
$300.00Sep 18$4.90$6.30$5.60$2.70 07/30$2.85–$16.60$4.9054
$300.00Oct 16$7.60$9.80$8.70$6.48 07/31$4.65–$19.70$7.6041
$300.00Nov 20$12.10$14.10$13.10$7.95 07/30$8.15–$23.80$12.1081
$300.00Jan 15$16.50$18.80$17.65$14.00 07/31$11.60–$28.25$16.50574
$300.00Feb 19$18.60$22.00$20.30$16.00 07/31$14.05–$31.60$18.6016
$300.00Jan 21$36.50$41.00$38.75$32.31 07/31$31.90–$52.00$36.5090
$300.00Sep 11$3.90$5.40$4.65--$4.65–$4.65—$3.907
$272.50Aug 7$12.60$16.00$14.30$3.50 07/30$4.40–$33.55$12.607
$272.50Aug 21$14.20$17.20$15.70$5.40 07/30$7.15–$34.85$14.201
$302.50Aug 7$0.00$5.00$2.50$6.02 07/29$0.50–$9.00$2.501
$302.50Aug 21$1.10$1.95$1.53$7.60 07/29$1.18–$11.45$1.53132
$302.50Aug 14$0.00$0.60$0.30--$0.30–$0.30—--32
$270.00Aug 7$15.10$18.50$16.80$6.00 07/30$6.00–$35.75$15.105
$270.00Aug 14$16.40$19.00$17.70$11.30 07/31$7.35–$36.55$16.402
$270.00Aug 21$16.90$19.80$18.35$10.00 07/31$8.85–$36.65$16.9023
$270.00Aug 28$18.10$20.70$19.40$14.38 07/31$10.20–$37.80$18.101
$270.00Sep 11$19.50$21.50$20.50$15.00 07/31$11.50–$23.10$19.502
$270.00Sep 18$19.50$22.20$20.85$14.80 07/31$12.20–$38.70$19.5013
$270.00Oct 16$23.00$26.00$24.50$16.80 07/31$15.45–$40.75$23.007
$270.00Nov 20$26.30$30.00$28.15$22.70 07/31$19.65–$43.75$26.3047
$270.00Jan 15$31.30$34.00$32.65$24.50 07/31$23.75–$47.55$31.3025
$270.00Feb 19$34.30$37.00$35.65$22.95 07/30$26.55–$49.85$34.3015
$270.00Jan 21$51.00$55.00$53.00$49.00 07/31$44.75–$68.25$51.0024
$305.00Aug 7$0.00$5.00$2.50$8.00 07/28$0.80–$7.50$2.507
$305.00Aug 14$0.20$0.60$0.40$10.90 07/28$0.40–$9.50$0.403
$305.00Aug 21$0.95$1.45$1.20--$1.20–$1.80$0.9595
$305.00Aug 28$1.50$2.40$1.95--$1.95–$1.95—$1.505
$305.00Sep 4$1.85$3.50$2.68--$2.68–$2.68—$1.852
$267.50Aug 7$18.20$21.00$19.60$6.70 07/31$7.55–$38.25$18.209
$267.50Aug 21$18.60$22.10$20.35$6.16 07/30$10.30–$39.25$18.602
$307.50Aug 7$0.00$4.30$2.15--$2.15–$2.15—--5
$307.50Aug 21$0.65$1.90$1.27--$1.27–$1.27—$0.651
$265.00Aug 7$20.00$23.50$21.75$6.10 07/30$9.75–$40.60$20.001
$265.00Aug 21$21.10$23.60$22.35$10.10 07/30$12.15–$41.60$21.103
$265.00Aug 28$21.80$25.10$23.45$12.11 07/30$13.20–$42.25$21.807
$265.00Sep 4$22.10$25.70$23.90$14.00 07/30$14.30–$42.50$22.10--
$310.00Aug 21$0.25$1.15$0.70--$0.70–$1.43$0.25263
$310.00Nov 20$7.50$10.60$9.05--$9.05–$10.50$7.50241
$310.00Aug 7$0.00$0.80$0.40--$0.40–$0.40—--8
$310.00Aug 14$0.00$0.60$0.30--$0.30–$0.30—--3
$310.00Aug 28$0.75$1.85$1.30--$1.30–$1.30—$0.754
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$287.50Aug 7$0.05$2.75$1.40$3.10 07/29$1.23–$16.20$1.4020
$287.50Aug 21$4.90$7.30$6.10--$5.35–$6.10$4.90141
$285.00Aug 7$0.00$0.30$0.15$15.00 07/30$0.15–$14.20$0.1515
$285.00Aug 14$2.30$4.10$3.20$4.50 07/23$2.58–$14.75$3.2085
$285.00Aug 21$4.30$5.70$5.00$11.16 07/31$2.45–$15.20$5.0021
$285.00Aug 28$5.20$6.90$6.05$10.40 07/10$3.43–$16.05$6.0516
$290.00Aug 7$1.80$4.80$3.30$13.50 07/31$2.65–$18.60$3.302
$290.00Aug 14$5.20$7.50$6.35$10.43 07/09$3.48–$18.65$6.353
$290.00Aug 21$6.90$8.20$7.55$25.50 07/30$4.50–$19.65$7.55171
$290.00Aug 28$8.10$9.50$8.80$14.10 07/17$4.90–$20.20$8.801
$290.00Sep 18$11.30$13.10$12.20$8.40 07/24$7.35–$22.75$11.30121
$290.00Oct 16$13.80$16.50$15.15$21.00 07/31$9.55–$24.60$15.1537
$290.00Nov 20$18.00$20.50$19.25$31.98 07/30$12.70–$27.75$19.25109
$290.00Jan 15$21.50$23.60$22.55$34.79 07/30$15.55–$30.95$22.5565
$290.00Feb 19$23.20$26.00$24.60$27.32 07/22$17.65–$32.40$24.603
$290.00Jan 21$33.50$38.50$36.00$40.56 06/23$30.75–$44.10$36.0014
$290.00Sep 11$10.20$12.30$11.25--$11.25–$11.25—$10.202
$282.50Aug 7$0.00$0.25$0.13$8.50 07/31$0.13–$11.95$0.1311
$282.50Aug 21$3.20$4.70$3.95$9.60 07/31$2.48–$13.50$3.952
$292.50Aug 14$6.90$9.10$8.00--$8.00–$8.00—$6.901
$280.00Aug 7$0.00$4.80$2.40$5.10 07/31$0.18–$10.00$2.4025
$280.00Aug 14$1.10$2.50$1.80$7.00 07/31$1.48–$10.75$1.8010
$280.00Aug 21$2.75$3.20$2.98$15.58 07/30$2.08–$12.20$2.98180
$280.00Sep 18$7.10$7.90$7.50$12.45 07/31$4.55–$15.75$7.5057
$280.00Nov 20$13.20$15.70$14.45$25.90 07/30$8.80–$21.80$14.4583
$280.00Jan 15$16.60$18.50$17.55$22.00 07/31$12.05–$25.05$17.55314
$280.00Feb 19$18.30$21.00$19.65$27.96 07/30$13.25–$26.65$19.6516
$280.00Jan 21$28.50$33.50$31.00$35.75 07/31$26.50–$38.75$31.0029
$280.00Aug 28$3.80$4.60$4.20--$4.20–$4.20—$3.803
$280.00Sep 4$5.10$6.30$5.70--$5.70–$5.70—$5.1011
$280.00Sep 11$5.90$7.00$6.45--$6.45–$6.45—$5.901
$280.00Oct 16$9.50$11.60$10.55--$10.55–$10.55—$9.509
$295.00Aug 7$6.80$10.20$8.50$23.96 07/31$4.00–$23.40$8.50350
$295.00Aug 14$8.00$11.10$9.55$17.80 07/31$4.85–$23.45$9.551
$295.00Aug 21$10.40$11.50$10.95$28.45 07/30$5.45–$24.00$10.95147
$277.50Aug 7$0.00$5.00$2.50$4.03 07/31$0.25–$8.05$2.5080
$277.50Aug 14$0.60$1.20$0.90$5.20 07/31$0.90–$8.45$0.903
$277.50Aug 21$1.00$2.70$1.85$8.80 07/21$1.85–$10.40$1.8511
$297.50Aug 7$9.30$11.70$10.50$23.62 07/30$4.90–$25.65$10.504
$297.50Aug 21$11.90$13.50$12.70$32.94 07/30$6.70–$26.25$12.702
$275.00Aug 7$0.00$5.00$2.50$3.20 07/31$0.33–$6.50$2.5063
$275.00Aug 14$0.55$0.80$0.68$4.70 07/13$0.68–$7.85$0.6810
$275.00Aug 21$1.35$2.00$1.68$6.10 07/22$1.38–$8.80$1.681
$275.00Aug 28$2.40$2.90$2.65$7.03 07/31$1.92–$9.70$2.655
$275.00Sep 4$3.20$4.40$3.80--$3.80–$3.80—$3.201
$300.00Aug 7$11.50$14.30$12.90$22.17 07/31$5.75–$28.15$12.9015
$300.00Aug 14$12.40$15.50$13.95$9.30 07/23$6.95–$28.30$12.405
$300.00Aug 21$13.90$16.40$15.15$31.30 07/30$7.70–$28.65$15.15156
$300.00Sep 18$17.60$19.60$18.60$25.55 07/31$11.30–$30.25$18.6056
$300.00Oct 16$20.10$22.60$21.35$17.50 07/29$13.05–$31.75$20.1038
$300.00Nov 20$23.60$26.00$24.80$19.80 07/29$17.25–$34.55$23.60154
$300.00Jan 15$26.70$29.50$28.10$41.90 07/30$20.00–$37.55$28.10190
$300.00Feb 19$28.10$31.00$29.55$29.36 06/26$22.25–$39.10$29.362
$300.00Jan 21$39.00$43.50$41.25$53.00 07/30$35.50–$49.25$41.2521
$272.50Aug 7$0.00$5.00$2.50$2.58 07/31$0.65–$5.55$2.5029
$272.50Aug 21$0.90$2.15$1.53$10.73 07/30$1.18–$7.65$1.531
$272.50Aug 14$0.35$0.60$0.48--$0.48–$0.48—$0.352
$302.50Aug 14$14.30$17.30$15.80$29.36 07/30$7.95–$30.40$15.801
$270.00Aug 7$0.00$5.00$2.50$5.33 07/30$0.33–$4.65$2.50126
$270.00Aug 14$0.00$0.45$0.23$3.26 07/31$0.23–$5.90$0.2312
$270.00Aug 21$0.65$1.10$0.88$4.06 07/31$0.88–$6.30$0.88133
$270.00Sep 4$2.15$3.10$2.63$8.97 07/31$2.00–$9.10$2.633
$270.00Sep 18$3.90$5.40$4.65$10.20 07/31$2.30–$10.40$4.65230
$270.00Oct 16$5.90$6.90$6.40$10.54 07/31$4.10–$13.00$6.40149
$270.00Nov 20$8.30$11.60$9.95$14.60 07/31$6.50–$16.75$9.9530
$270.00Jan 15$11.90$14.40$13.15$17.60 07/31$9.10–$19.85$13.1574
$270.00Feb 19$14.10$16.90$15.50$24.08 07/30$10.00–$21.40$15.5025
$270.00Jan 21$24.00$29.00$26.50$31.05 07/31$22.75–$33.75$26.5028
$270.00Aug 28$0.45$1.80$1.13--$1.13–$1.13—$0.452
$305.00Aug 14$16.70$19.50$18.10$37.34 07/30$8.90–$32.80$18.10--
$305.00Aug 28$17.80$20.60$19.20$33.80 07/30$10.55–$33.10$19.202
$305.00Sep 11$20.30$22.50$21.40$38.22 07/30$19.85–$34.30$21.402
$267.50Aug 7$0.00$4.00$2.00$1.14 07/31$0.10–$4.10$1.1491
$265.00Aug 7$0.00$5.00$2.50$0.82 07/31$0.15–$3.25$0.8223
$265.00Aug 14$0.00$0.35$0.18$1.58 07/31$0.18–$4.45$0.189
$265.00Aug 21$0.15$0.65$0.40$2.29 07/31$0.40–$4.65$0.407
$265.00Aug 28$0.55$1.20$0.88$3.73 07/31$0.68–$5.50$0.882
$265.00Sep 4$1.05$2.10$1.58$6.87 07/31$1.45–$7.00$1.582
$265.00Sep 11$1.25$2.95$2.10$10.40 07/30$2.10–$7.80$2.103
$310.00Aug 21$21.90$25.50$23.70--$23.70–$23.70—$21.9053
$310.00Sep 4$23.20$27.10$25.15--$25.15–$25.15—$23.201
$310.00Sep 18$24.70$27.30$26.00--$26.00–$26.00—$24.701
$310.00Oct 16$26.50$29.80$28.15--$28.15–$28.15—$26.5013
$310.00Nov 20$29.60$32.90$31.25--$31.25–$31.25—$29.609
$310.00Jan 15$33.00$35.50$34.25--$34.25–$34.25—$33.0036
$310.00Jan 21$45.60$49.50$47.55--$47.55–$47.55—$45.6013
$262.50Aug 7$0.00$1.00$0.50$0.55 07/31$0.20–$2.40$0.5023
$260.00Aug 7$0.00$5.00$2.50$1.17 07/31$0.08–$2.50$1.1733
$260.00Aug 14$0.00$0.25$0.13$3.90 07/30$0.13–$3.00$0.135
$260.00Aug 21$0.00$0.40$0.20$1.60 07/31$0.20–$3.55$0.2061
$260.00Aug 28$0.00$0.90$0.45$2.34 07/31$0.45–$3.95$0.456
$260.00Sep 4$0.90$1.50$1.20$5.30 07/31$0.90–$5.30$1.2012
$260.00Sep 18$1.95$2.55$2.25$4.17 07/31$1.75–$6.35$2.2580
$260.00Oct 16$3.70$4.50$4.10$11.00 07/30$2.40–$8.80$4.10170
$260.00Nov 20$5.80$8.40$7.10$9.90 07/31$4.15–$12.30$7.10134
$260.00Jan 15$8.10$10.50$9.30$13.20 07/31$6.35–$15.60$9.3067
$260.00Feb 19$9.80$13.20$11.50$18.30 07/30$8.10–$16.95$11.5016
$260.00Jan 21$20.00$25.00$22.50$30.25 07/30$19.25–$29.00$22.5015
$255.00Aug 7$0.00$5.00$2.50$0.75 07/30$0.15–$2.50$0.756
$255.00Aug 14$0.00$0.15$0.08$1.88 07/30$0.08–$2.40$0.088

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 548
Total Puts 313
Put/Call Ratio 0.57
Net Difference 235

Prior's Put/Call Breakdown

Total Calls 595
Total Puts 480
Put/Call Ratio 0.81
Net Difference 115

Prior 7-Day Put/Call Summary

Total Calls 6,488
Total Puts 5,425
Average Put/Call Ratio 0.87
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