Tour v388
LHX
L3HARRIS TECHNOLOGIE
$283.86 +2.21%
(7/21 18:05) ◀
|
Wednesday, July 22, 2026 (3:05pm)
January 2026
|
▶ (7/22 18:17)
◀ 7/22 15:06 ▶

Option Volume

Detail
ℹ
Current (07/22 3:05pm) 511
Calls: 309 (60%)
Puts: 202 (40%)
Prior (07/21) 1,147
Calls: 923 (80%)
Puts: 224 (20%)
Current vs Prior -55.45%
Calls: -66.52% (Calls)
Puts: -9.82% (Puts)
Prior 7-Day Total 4,555
Calls: 2,905 (64%)
Puts: 1,650 (36%)
Prior 7-Day Average 650
Calls: 415 (64%)
Puts: 235 (36%)
Current vs Prior 7-Day Avg -21.47%
Calls: -25.54%
Puts: -14.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 3:05pm) $349.3K
Calls: $94.6K (27%)
Puts: $254.7K (73%)
Prior (07/21) $590.6K
Calls: $402.4K (68%)
Puts: $188.2K (32%)
Current vs Prior -40.85%
Calls: -76.48%
Puts: +35.33%
Prior 7-Day Total $2.85M
Calls: $1.63M (57%)
Puts: $1.22M (43%)
Prior 7-Day Average $407.5K
Calls: $232.6K (57%)
Puts: $175.0K (43%)
Current vs Prior 7-Day Avg -14.29%
Calls: -59.31%
Puts: +45.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22 3:05pm) 0.65
Prior (07/21) 0.24
Current vs Prior +169.37%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +25.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 3:05pm) 16,560
Calls: 11,434 (69%)
Puts: 5,126 (31%)
Prior (07/21) 15,922
Calls: 10,940 (69%)
Puts: 4,982 (31%)
Current vs Prior +4.01%
Prior 7-Day Total 124,641
Calls: 85,019 (68%)
Puts: 39,622 (32%)
Prior 7-Day Average 17,805
Calls: 12,145 (68%)
Puts: 5,660 (32%)
Current vs Prior 7-Day Avg -7.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.62% | 5.20%7.61% | 11.40%
Prior 3.10% | 5.60%7.92% | 11.62%
Current vs Prior -15.56% | -7.17%-3.89% | -1.92%
Prior 7-Day Avg 2.39% | 4.11%3.36% | 9.93%
Current vs 7-Day Avg +9.47% | +26.41%+126.52% | +14.78%
Prior 7-Day Eod 3.10% | 5.60%7.83% | 11.41%
Current vs 7-Day Eod -15.56% | -7.17%-2.84% | -0.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.14% | 16.82%
Calls: 18.18% | 21.05%
Puts: 46.09% | 12.59%
Prior 20.18% | 13.98%
Calls: 15.69% | 13.48%
Puts: 24.66% | 14.49%
Current vs Prior +59.27% | +20.31%
Prior 7-Day Avg 59.33% | 18.59%
Calls: 62.20% | 16.27%
Puts: 56.45% | 20.91%
Current vs 7-Day Avg -45.83% | -9.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($254.7K). Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 169% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 6 of results (avg 8.0%, best 6.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2118.9020.40$19.657.6%--0.7410
$275.00Aug 2816.7018.20$17.458.6%10.662
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2144.1047.10$45.606.6%--0.9415
$290.00Jul 319.9010.60$10.256.8%--0.6217
$320.00Aug 2134.7037.70$36.208.3%--0.9221
$310.00Aug 2125.7028.40$27.0510.0%--0.8274

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. 21 found (avg delta 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 3116.0018.30$17.1513.4%--0.8132
$270.00Aug 2118.9020.40$19.657.6%--0.7410
$280.00Jul 245.205.90$5.5512.6%--0.7055
$275.00Aug 2816.7018.20$17.458.6%10.662
$277.50Jul 319.7011.50$10.6017.0%20.652
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2144.1047.10$45.606.6%--0.9415
$320.00Aug 2134.7037.70$36.208.3%--0.9221
$295.00Jul 249.6012.00$10.8022.2%--0.9010
$305.00Jul 3120.0022.80$21.4013.1%20.863
$310.00Aug 2125.7028.40$27.0510.0%--0.8274

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 153, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Jul 240.400.70$0.5554.5%130.1422
$285.00Aug 219.4011.40$10.4019.2%110.513
$290.00Jul 314.104.80$4.4515.7%100.3836
$295.00Aug 144.705.70$5.2019.2%100.34--
$297.50Aug 214.806.30$5.5527.0%40.342
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2118.5020.50$19.5010.3%350.71216
$282.50Jul 241.653.10$2.3860.9%160.439
$260.00Jul 240.000.05$0.03166.7%50.017
$260.00Jul 310.401.10$0.7593.3%50.09--
$280.00Jul 240.901.95$1.4373.4%30.3012

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 68.3%, max 263.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 24Aug 21138.7%38.2%263.2%1414
$320.00Jul 24Aug 21108.9%30.6%255.4%1128
$330.00Jul 24Aug 28115.5%33.5%245.0%--160
$310.00Jul 24Aug 2186.0%31.7%171.0%3294
$305.00Jul 24Aug 2158.1%31.9%82.2%3230
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 24Aug 2848.0%31.5%52.2%517
$270.00Jul 24Aug 2145.0%31.4%43.4%--86
$300.00Jul 31Aug 2140.0%31.4%27.6%35314
$275.00Jul 24Aug 2137.7%31.0%21.4%1120
$272.50Jul 24Aug 740.6%34.2%18.6%111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 37.46, avg 7.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$335.00Aug 14$0.65$24.35$0.6537.46$310.65
$320.00$330.00Jul 24$0.32$9.68$0.3230.25$320.32
$320.00$330.00Aug 21$0.35$9.65$0.3527.57$320.35
$295.00$300.00Jul 24$0.20$4.80$0.2024.00$295.20
$325.00$330.00Aug 28$0.28$4.72$0.2816.86$325.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Jul 24$0.27$9.73$0.2736.04$269.73
$250.00$240.00Aug 21$0.53$9.47$0.5317.87$249.47
$275.00$272.50Jul 24$0.17$2.33$0.1713.71$274.83
$270.00$245.00Aug 7$1.92$23.08$1.9212.02$268.08
$260.00$250.00Aug 21$0.95$9.05$0.959.53$259.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 15.67, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$277.50Jul 31$6.55$6.55$0.956.89$276.55
$280.00$282.50Jul 24$1.70$1.70$0.802.12$281.70
$270.00$280.00Aug 21$6.55$6.55$3.451.90$276.55
$277.50$282.50Jul 31$3.00$3.00$2.001.50$280.50
$280.00$285.00Aug 21$2.70$2.70$2.301.17$282.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.40$9.40$0.6015.67$320.60
$320.00$310.00Aug 21$9.15$9.15$0.8510.76$310.85
$305.00$300.00Jul 31$4.35$4.35$0.656.69$300.65
$295.00$290.00Jul 24$4.05$4.05$0.954.26$290.95
$310.00$300.00Aug 21$7.55$7.55$2.453.08$302.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $2.70, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$315.00Jul 31Aug 7$0.1046.9%35.9%
$330.00Jul 24Aug 21$0.35115.5%33.4%
$320.00Jul 24Aug 21$0.38108.9%30.6%
$302.50Jul 24Jul 31$1.2550.6%39.3%
$300.00Jul 24Jul 31$1.7545.3%40.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 24Jul 31$0.7248.0%41.9%
$270.00Jul 24Jul 31$1.6045.0%38.5%
$300.00Jul 31Aug 21$2.4540.0%31.4%
$272.50Jul 24Aug 7$3.0240.6%34.2%
$280.00Jul 24Jul 31$3.2734.1%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.19% of stock, avg 7.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$282.50Jul 24$3.85$2.38$6.23$276.27$288.732.19%
$280.00Jul 24$5.55$1.43$6.98$273.02$286.982.46%
$295.00Jul 24$0.40$10.80$11.20$283.80$306.203.95%
$290.00Jul 31$4.45$10.25$14.70$275.30$304.705.18%
$300.00Jul 31$1.95$17.05$19.00$281.00$319.006.69%
$270.00Jul 31$17.15$1.90$19.05$250.95$289.056.71%
$290.00Aug 21$8.15$12.60$20.75$269.25$310.757.31%
$280.00Aug 21$13.10$7.95$21.05$258.95$301.057.42%
$270.00Aug 21$19.65$4.30$23.95$246.05$293.958.44%
$300.00Aug 21$4.55$19.50$24.05$275.95$324.058.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.27% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$272.50Jul 24$0.40$0.38$0.78$271.72$295.78
$292.50$272.50Jul 24$0.55$0.38$0.93$271.57$293.43
$295.00$275.00Jul 24$0.40$0.55$0.95$274.05$295.95
$292.50$275.00Jul 24$0.55$0.55$1.10$273.90$293.60
$310.00$272.50Jul 24$0.73$0.38$1.11$271.39$311.11
$312.50$272.50Jul 24$0.75$0.38$1.13$271.37$313.63
$295.00$277.50Jul 24$0.40$0.88$1.28$276.22$296.28
$310.00$275.00Jul 24$0.73$0.55$1.28$273.72$311.28
$312.50$275.00Jul 24$0.75$0.55$1.30$273.70$313.80
$292.50$277.50Jul 24$0.55$0.88$1.43$276.07$293.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 5.67, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/275280/285Aug 21$4.25$0.755.67$270.75$284.25
300/310315/320Aug 21$8.40$1.605.25$301.60$323.40
275/278280/282Jul 24$2.03$0.474.32$275.47$282.03
290/300305/310Aug 21$7.87$2.133.69$292.13$312.87
290/300315/320Aug 21$7.75$2.253.44$292.25$322.75
280/288290/295Jul 31$5.80$1.703.41$281.70$295.80
290/300302/310Jul 31$7.57$2.433.12$292.43$310.07
250/260270/280Aug 21$7.50$2.503.00$252.50$277.50
272/275280/282Jul 24$1.87$0.632.97$273.13$281.87
290/300310/315Aug 21$7.45$2.552.92$292.55$317.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$305.00$310.00Aug 21$0.08$4.9261.50
$320.00$330.00$340.00Aug 21$0.32$9.6830.25
$320.00$330.00$340.00Jul 24$0.42$9.5822.81
$305.00$310.00$315.00Aug 21$0.42$4.5810.90
$290.00$295.00$300.00Jul 31$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.25$9.7539.00
$270.00$272.50$275.00Jul 24$0.09$2.4126.78
$240.00$250.00$260.00Aug 21$0.42$9.5822.81
$272.50$275.00$277.50Jul 24$0.16$2.3414.63
$290.00$300.00$310.00Aug 21$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.60, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$335.001:2Aug 14-$0.60$24.40
$315.00$340.001:2Jul 31-$4.00$21.00
$295.00$305.001:2Aug 14-$0.06$9.94
$320.00$330.001:2Jul 24-$0.11$9.89
$320.00$330.001:2Aug 21-$0.43$9.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.47$9.53
$260.00$250.001:2Aug 21-$0.58$9.42
$270.00$260.001:2Aug 21-$0.66$9.34
$287.50$280.001:2Jul 31-$0.40$7.10
$290.00$280.001:2Aug 21-$3.30$6.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.31%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$285.00Aug 21$9.400.510.4%3.31%3.71%113
$287.50Aug 21$8.800.481.3%3.10%4.38%1--
$290.00Aug 21$7.400.442.2%2.61%4.77%--13
$290.00Aug 14$6.500.422.2%2.29%4.45%--12
$285.00Jul 31$6.300.490.4%2.22%2.62%21
$297.50Aug 21$4.800.344.8%1.69%6.50%42
$295.00Aug 14$4.700.343.9%1.66%5.58%10--
$290.00Jul 31$4.100.382.2%1.44%3.61%1036
$300.00Aug 21$4.100.305.7%1.44%7.13%4248
$295.00Aug 7$3.500.323.9%1.23%5.16%--73

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 785 vol/day, 177 traded recently)

LHX averages only 785 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 $250.00 02-19 call last traded $54.10 on 07/09 (now $42.50/$45.00) — try a limit near $43.75. Also watch the $260.00 02-19 call last traded $48.00 on 07/08 (now $36.50/$38.80) — try a limit near $37.65; the $250.00 11-20 call last traded $49.14 on 06/24 (now $36.40/$38.80) — try a limit near $37.60. Most tradeable put: the $280.00 08-14 put last traded $5.20 on 07/14 (now $9.90/$10.60) — try a limit near $9.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$277.50Jul 24$3.00$3.90$3.45$12.58 07/17$3.45–$26.55$3.451
$280.00Jul 24$1.95$2.90$2.42$9.36 07/17$2.42–$24.05$2.4255
$280.00Aug 21$9.30$10.60$9.95$18.65 07/14$9.95–$28.60$9.955
$280.00Sep 18$11.40$13.80$12.60$20.25 07/15$12.60–$30.95$12.60162
$280.00Nov 20$18.80$20.90$19.85$37.00 07/02$19.85–$37.05$19.854
$280.00Jan 15$22.40$25.30$23.85$30.00 07/16$23.85–$41.25$23.85241
$280.00Feb 19$25.80$28.10$26.95$42.90 07/06$26.95–$43.50$26.9513
$280.00Jan 21$43.20$47.00$45.10$48.60 07/16$45.10–$61.25$45.1025
$280.00Oct 16$15.20$17.00$16.10--$16.10–$16.10—$15.204
$275.00Aug 7$9.40$10.70$10.05$24.10 06/25$10.05–$30.40$10.05--
$275.00Aug 28$12.80$14.30$13.55$17.85 07/16$13.55–$22.95$13.551
$282.50Jul 24$1.35$1.80$1.58$10.30 07/13$1.58–$22.15$1.5831
$282.50Jul 31$5.00$5.70$5.35$8.50 07/17$5.35–$13.70$5.352
$285.00Jul 24$0.85$1.20$1.02$4.00 07/16$1.02–$20.15$1.025
$285.00Aug 7$4.70$6.10$5.40$8.00 07/16$5.40–$22.55$5.401
$285.00Aug 28$7.40$9.40$8.40$15.00 07/15$8.40–$16.60$8.401
$285.00Jul 31$4.10$4.80$4.45--$4.45–$4.45—$4.101
$285.00Aug 21$7.00$8.30$7.65--$7.65–$7.65—$7.003
$270.00Jul 31$11.20$12.80$12.00$22.94 07/10$12.00–$34.35$12.002
$270.00Aug 7$12.00$14.70$13.35$21.65 07/17$13.35–$34.85$13.351
$270.00Aug 21$14.60$16.00$15.30$30.70 07/01$15.30–$36.40$15.3010
$270.00Sep 18$17.00$19.20$18.10$27.50 07/10$18.10–$38.60$18.101
$270.00Nov 20$24.20$26.10$25.15$30.00 07/16$25.15–$43.75$25.1516
$270.00Jan 15$27.70$31.40$29.55$38.64 06/30$29.55–$47.70$29.5522
$270.00Feb 19$31.10$33.20$32.15$42.00 07/14$32.15–$50.10$32.159
$270.00Jan 21$47.50$52.00$49.75--$49.75–$66.75$47.5020
$287.50Jul 24$0.50$0.85$0.68$3.21 07/16$0.68–$18.10$0.6813
$267.50Jul 24$10.30$12.90$11.60$21.45 07/17$11.60–$24.80$11.601
$290.00Jul 24$0.30$3.00$1.65$2.17 07/17$0.95–$16.05$1.653
$290.00Jul 31$2.55$3.20$2.88$9.00 07/10$2.88–$18.15$2.8836
$290.00Aug 14$4.20$5.50$4.85$9.80 07/15$4.85–$20.25$4.8512
$290.00Aug 21$5.40$6.50$5.95$7.90 07/17$5.95–$21.45$5.9512
$290.00Sep 18$8.10$9.60$8.85$11.00 07/17$8.85–$24.10$8.8546
$290.00Oct 16$10.90$12.70$11.80$14.50 07/17$11.80–$18.55$11.8013
$290.00Nov 20$14.80$16.40$15.60$17.10 07/17$15.60–$31.10$15.606
$290.00Jan 15$18.80$21.40$20.10$22.27 07/16$20.10–$35.30$20.1023
$290.00Feb 19$21.20$23.60$22.40$29.60 06/29$22.40–$37.50$22.4013
$290.00Jan 21$38.50$43.00$40.75$44.00 07/15$40.75–$55.75$40.7598
$290.00Aug 7$3.00$4.50$3.75--$3.75–$3.75—$3.005
$265.00Jul 31$14.90$17.10$16.00$19.70 07/17$16.00–$39.10$16.002
$292.50Jul 24$0.15$0.60$0.38$1.36 07/17$0.38–$14.55$0.3822
$295.00Jul 24$0.05$0.70$0.38$1.43 07/17$0.38–$12.80$0.3822
$295.00Jul 31$1.55$2.25$1.90$7.20 07/09$1.90–$14.45$1.907
$295.00Aug 7$2.30$3.70$3.00$4.45 07/17$3.00–$15.85$3.0073
$295.00Aug 21$3.40$5.80$4.60--$4.60–$4.60—$3.403
$260.00Aug 14$20.20$23.50$21.85$30.00 07/15$21.85–$44.10$21.852
$260.00Aug 21$21.70$24.50$23.10$34.00 06/29$23.10–$45.20$23.103
$260.00Nov 20$29.70$32.00$30.85$55.90 06/04$30.85–$51.00$30.857
$260.00Jan 15$33.70$37.00$35.35$41.95 06/22$35.35–$54.65$35.359
$260.00Feb 19$36.50$38.80$37.65$48.00 07/08$37.65–$57.05$37.6513
$260.00Jan 21$53.00$57.00$55.00$73.30 07/02$55.00–$72.75$55.0014
$297.50Jul 24$0.00$2.15$1.08$3.60 07/14$0.75–$11.45$1.082
$297.50Jul 31$0.10$2.15$1.13$2.90 07/16$1.13–$5.50$1.135
$300.00Jul 24$0.00$0.60$0.30$0.70 07/17$0.23–$9.75$0.3019
$300.00Jul 31$0.85$1.90$1.38$3.75 07/15$1.38–$11.60$1.388
$300.00Aug 7$0.90$2.75$1.83$2.85 07/17$1.83–$12.60$1.8310
$300.00Aug 14$1.75$3.10$2.42$14.80 07/06$2.42–$14.05$2.421
$300.00Aug 21$2.85$4.10$3.47$4.90 07/17$3.47–$15.00$3.47246
$300.00Sep 18$4.40$6.30$5.35$7.80 07/17$5.35–$18.25$5.3549
$300.00Oct 16$7.40$9.30$8.35$11.95 07/17$8.35–$13.90$8.358
$300.00Nov 20$10.50$12.80$11.65$17.40 07/10$11.65–$25.15$11.6553
$300.00Jan 15$13.60$17.70$15.65$19.65 07/17$15.65–$29.85$15.65550
$300.00Feb 19$16.70$19.60$18.15$24.20 07/17$18.15–$32.35$18.153
$300.00Jan 21$34.90$38.50$36.70$38.20 07/17$36.70–$51.25$36.7088
$302.50Jul 24$0.00$1.90$0.95$2.35 07/14$0.75–$8.20$0.9571
$302.50Aug 21$2.45$3.40$2.93--$2.93–$2.93—$2.457
$305.00Jul 24$0.00$2.10$1.05$0.30 07/17$0.23–$6.95$0.30140
$305.00Jul 31$0.00$1.70$0.85$1.80 07/17$0.85–$9.00$0.852
$305.00Aug 7$0.05$3.60$1.83$10.00 07/02$1.73–$10.35$1.834
$305.00Aug 21$2.15$3.00$2.58--$2.58–$2.58—$2.1578
$250.00Aug 21$29.70$32.50$31.10$43.40 07/13$31.10–$54.45$31.103
$250.00Nov 20$36.40$38.80$37.60$49.14 06/24$37.60–$59.10$37.6011
$250.00Jan 15$40.20$43.50$41.85$68.10 06/04$41.85–$62.20$41.8534
$250.00Feb 19$42.50$45.00$43.75$54.10 07/09$43.75–$64.65$43.7518
$250.00Jan 21$58.50$63.00$60.75$65.35 07/16$60.75–$79.00$60.7520
$307.50Jul 24$0.00$2.75$1.38$0.45 07/15$0.28–$5.70$0.454
$307.50Jul 31$0.00$1.70$0.85$2.07 07/15$0.85–$2.55$0.851
$310.00Jul 24$0.00$2.75$1.38$0.96 07/14$0.65–$5.10$0.9614
$310.00Jul 31$0.10$1.10$0.60$1.56 07/15$0.60–$6.90$0.6083
$310.00Aug 7$0.00$2.05$1.02$3.28 07/10$1.02–$8.00$1.024
$310.00Aug 14$0.85$2.80$1.83$3.98 07/15$1.70–$9.15$1.833
$310.00Aug 21$1.45$2.45$1.95$2.15 07/17$1.95–$10.40$1.95281
$310.00Aug 28$2.00$3.10$2.55$4.43 07/17$2.55–$6.10$2.552
$310.00Sep 18$2.70$3.80$3.25$6.23 07/17$3.25–$13.80$3.25221
$310.00Oct 16$4.90$6.60$5.75$8.50 07/17$5.75–$9.95$5.75216
$310.00Nov 20$7.40$9.80$8.60$12.80 07/17$8.60–$20.35$8.60176
$310.00Jan 15$10.60$13.20$11.90$14.80 07/16$11.90–$24.80$11.9081
$310.00Feb 19$13.30$16.20$14.75$20.80 07/13$14.75–$27.35$14.751
$310.00Jan 21$30.50$35.00$32.75$41.00 07/14$32.75–$46.25$32.7551
$312.50Jul 24$0.00$2.10$1.05$0.81 07/13$0.75–$4.45$0.8170
$312.50Aug 21$1.30$2.20$1.75--$1.75–$1.75—$1.301
$315.00Jul 24$0.00$2.70$1.35$3.90 07/02$0.15–$4.00$1.354
$315.00Jul 31$0.00$1.70$0.85$1.73 07/15$0.83–$5.25$0.8557
$315.00Aug 7$0.00$3.10$1.55$1.70 07/15$1.10–$6.55$1.5595
$315.00Aug 28$1.15$3.10$2.13--$2.13–$2.13—$1.151
$240.00Aug 21$38.30$41.70$40.00$54.00 06/24$40.00–$64.00$40.005
$240.00Oct 16$41.20$44.70$42.95$53.40 07/09$42.95–$55.15$42.951
$240.00Nov 20$43.70$47.30$45.50--$45.50–$67.75$43.706
$240.00Jan 15$47.20$50.50$48.85--$48.85–$48.85—$47.2010
$240.00Feb 19$49.40$52.80$51.10--$51.10–$51.10—$49.405
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$277.50Jul 24$2.75$3.40$3.08$2.20 07/17$1.27–$3.08$2.7512
$277.50Jul 31$5.90$7.30$6.60$3.50 07/17$2.80–$6.60$5.901
$280.00Jul 24$4.10$4.80$4.45$3.10 07/17$1.73–$6.10$4.1012
$280.00Jul 31$7.40$8.70$8.05$5.50 07/16$2.63–$8.05$7.402
$280.00Aug 7$8.30$9.70$9.00$5.80 07/17$3.00–$9.00$8.3016
$280.00Aug 14$9.90$10.60$10.25$5.20 07/14$3.50–$10.25$9.902
$280.00Aug 21$9.70$11.60$10.65$9.60 07/17$4.45–$10.65$9.70113
$280.00Sep 18$12.40$14.80$13.60$12.28 07/16$6.85–$13.60$12.4035
$280.00Nov 20$17.80$20.40$19.10$14.80 07/01$11.90–$19.10$17.8057
$280.00Jan 15$21.10$23.70$22.40$18.50 07/10$15.15–$22.40$21.10304
$280.00Feb 19$22.70$25.80$24.25$22.00 06/22$16.65–$24.25$22.7012
$280.00Jan 21$34.00$38.50$36.25--$28.50–$36.25$34.0025
$275.00Jul 24$1.75$2.40$2.08$1.67 07/17$0.98–$4.78$1.75121
$275.00Aug 7$5.80$7.10$6.45$3.59 07/13$1.85–$6.45$5.806
$275.00Aug 14$7.40$8.30$7.85$4.70 07/13$2.48–$7.85$7.401
$275.00Aug 28$7.90$10.00$8.95$5.92 07/10$5.35–$8.95$7.902
$282.50Jul 24$5.90$6.50$6.20$2.50 07/15$2.25–$6.20$5.909
$282.50Jul 31$9.20$9.90$9.55$4.45 07/15$4.45–$9.55$9.201
$272.50Jul 31$4.30$5.00$4.65$2.32 07/15$1.78–$4.65$4.303
$272.50Jul 24$1.10$1.65$1.38--$1.38–$1.38—$1.1011
$285.00Jul 24$6.70$9.00$7.85$3.73 07/17$2.55–$7.85$6.705
$285.00Jul 31$10.40$11.80$11.10$8.74 06/29$3.80–$11.10$10.401
$285.00Aug 7$10.30$12.60$11.45$5.90 07/07$4.28–$11.45$10.301
$285.00Aug 28$13.10$15.20$14.15$10.40 07/10$8.85–$14.15$13.101
$285.00Aug 21$12.60$14.30$13.45--$13.45–$13.45—$12.601
$270.00Jul 24$0.70$1.15$0.93$1.40 07/09$0.75–$3.88$0.934
$270.00Jul 31$3.70$4.20$3.95$2.08 07/17$1.33–$4.30$3.7023
$270.00Aug 7$4.00$5.30$4.65$2.75 07/15$2.03–$4.70$4.0016
$270.00Aug 21$5.40$7.20$6.30$4.71 07/16$2.63–$6.30$5.4075
$270.00Sep 18$8.10$10.00$9.05$7.62 07/16$4.75–$9.15$8.10271
$270.00Oct 16$10.50$12.80$11.65$8.30 07/10$7.65–$11.65$10.5012
$270.00Nov 20$13.10$16.00$14.55$10.50 07/15$8.65–$14.55$13.1017
$270.00Jan 15$16.50$19.30$17.90$14.86 07/16$11.80–$17.90$16.5060
$270.00Feb 19$17.80$21.00$19.40$14.11 07/14$13.15–$19.40$17.802
$270.00Jan 21$29.50$33.00$31.25$28.84 06/22$24.50–$31.25$29.5013
$287.50Jul 24$8.70$11.00$9.85$4.40 07/15$3.30–$9.85$8.703
$267.50Jul 31$2.75$3.40$3.08$1.90 07/17$1.55–$3.08$2.751
$267.50Jul 24$0.45$0.95$0.70--$0.70–$0.70—$0.455
$290.00Jul 24$11.10$13.40$12.25$5.03 07/17$3.35–$12.25$11.1013
$290.00Jul 31$14.20$15.30$14.75$9.47 07/15$5.05–$14.75$14.2017
$290.00Aug 7$14.80$15.90$15.35$8.57 07/01$6.00–$15.35$14.801
$290.00Aug 14$15.40$17.30$16.35$10.43 07/09$6.85–$16.35$15.401
$290.00Aug 21$16.10$17.50$16.80$12.32 07/15$7.30–$16.80$16.10227
$290.00Aug 28$16.40$18.30$17.35$14.10 07/17$11.35–$17.35$16.401
$290.00Sep 18$18.40$20.60$19.50$15.80 07/17$10.85–$19.50$18.40121
$290.00Oct 16$20.20$23.00$21.60$18.70 07/16$15.50–$21.60$20.2010
$290.00Nov 20$23.40$26.20$24.80$21.40 07/16$15.75–$24.80$23.4076
$290.00Jan 15$26.30$30.00$28.15$22.90 07/10$19.25–$28.15$26.3064
$290.00Feb 19$28.00$31.20$29.60$23.00 06/18$20.75–$29.60$28.001
$290.00Jan 21$39.50$44.00$41.75$40.56 06/23$32.75–$41.75$40.5614
$265.00Jul 24$0.25$2.50$1.38$0.40 07/17$0.28–$2.75$0.408
$265.00Jul 31$2.00$2.80$2.40$1.52 07/15$1.17–$3.35$2.006
$265.00Aug 14$4.00$4.90$4.45$2.70 07/16$1.68–$4.45$4.002
$292.50Jul 24$13.30$15.80$14.55$5.10 07/14$4.00–$14.55$13.301
$295.00Jul 24$15.60$18.50$17.05$10.10 07/15$5.55–$17.05$15.6010
$295.00Aug 7$17.30$20.40$18.85$10.35 07/14$7.70–$18.85$17.303
$260.00Jul 24$0.00$0.70$0.35$0.27 07/16$0.23–$2.10$0.277
$260.00Aug 21$2.90$4.20$3.55$3.10 07/17$1.60–$3.90$3.1052
$260.00Sep 18$5.00$6.90$5.95$5.50 07/17$2.65–$6.00$5.5057
$260.00Oct 16$7.10$8.80$7.95$5.50 07/10$5.25–$7.95$7.10155
$260.00Nov 20$9.00$12.10$10.55$9.22 07/16$6.60–$10.55$9.2219
$260.00Jan 15$13.30$15.00$14.15$11.38 07/16$9.20–$14.15$13.3061
$260.00Feb 19$13.70$16.80$15.25$11.50 07/01$10.15–$15.25$13.704
$260.00Jan 21$25.00$29.50$27.25$23.79 07/09$20.75–$27.25$25.0014
$260.00Aug 28$3.20$4.70$3.95--$3.95–$3.95—$3.2010
$300.00Jul 24$20.60$23.70$22.15$18.88 06/22$7.20–$22.15$20.601
$300.00Jul 31$21.20$23.90$22.55$12.40 07/14$9.00–$22.55$21.2098
$300.00Aug 21$22.60$25.50$24.05$20.65 07/17$11.65–$24.05$22.60216
$300.00Sep 18$25.70$27.90$26.80$19.77 07/10$15.10–$26.80$25.7024
$300.00Nov 20$29.50$32.90$31.20$25.90 07/17$20.45–$31.20$29.50131
$300.00Jan 15$32.40$35.20$33.80$29.27 06/26$23.45–$33.80$32.40389
$300.00Feb 19$34.00$36.60$35.30$29.36 06/26$25.05–$35.30$34.002
$300.00Jan 21$45.00$49.00$47.00$39.65 07/01$37.25–$47.00$45.0017
$255.00Jul 31$0.10$3.30$1.70$0.95 07/09$0.75–$2.20$0.954
$255.00Aug 14$1.55$2.35$1.95$1.20 07/15$1.45–$1.95$1.556
$302.50Jul 24$23.00$26.00$24.50$15.35 07/15$8.35–$24.50$23.001
$305.00Jul 31$25.90$28.80$27.35$22.68 07/17$11.40–$27.35$25.903
$305.00Aug 14$26.40$30.20$28.30$23.56 07/17$13.10–$28.30$26.402
$250.00Jul 31$0.00$1.85$0.93$0.67 07/09$0.33–$2.00$0.674
$250.00Aug 21$1.35$3.40$2.38$1.35 07/16$0.88–$2.48$1.3565
$250.00Aug 28$1.70$4.00$2.85$1.68 07/10$0.98–$2.85$1.702
$250.00Sep 18$2.75$4.40$3.58$3.30 07/17$1.70–$3.85$3.30164
$250.00Oct 16$4.90$6.30$5.60$4.12 07/16$3.25–$5.60$4.9097
$250.00Nov 20$6.10$9.00$7.55$6.43 07/16$4.35–$7.55$6.4347
$250.00Jan 15$10.40$12.10$11.25$9.50 06/26$7.00–$11.25$10.4036
$250.00Feb 19$10.10$13.00$11.55$8.90 07/15$7.30–$11.55$10.1013
$250.00Jan 21$21.00$25.00$23.00$18.00 07/07$17.75–$23.00$21.0019
$310.00Jul 24$30.50$33.80$32.15$18.27 06/26$12.50–$32.15$30.504
$310.00Jul 31$30.70$33.60$32.15$20.77 07/08$14.30–$32.15$30.701
$310.00Aug 21$31.30$34.30$32.80$25.70 07/16$16.80–$32.80$31.3074
$310.00Nov 20$36.70$39.50$38.10$32.90 06/29$25.20–$38.10$36.709
$310.00Jan 15$39.20$42.80$41.00$34.50 07/10$28.60–$41.00$39.2033
$310.00Jan 21$51.00$55.00$53.00--$42.25–$53.00$51.0013
$315.00Jul 31$35.40$38.80$37.10$16.39 06/12$17.45–$37.10$35.402
$240.00Aug 21$0.00$3.00$1.50$0.75 07/15$0.43–$1.50$0.7521
$240.00Sep 18$1.55$2.40$1.98$1.85 07/17$1.10–$2.55$1.8516
$240.00Oct 16$2.50$4.10$3.30--$3.30–$3.30—$2.504
$240.00Nov 20$4.00$6.40$5.20--$5.20–$5.20—$4.0023
$240.00Jan 15$7.50$9.80$8.65--$8.65–$8.65—$7.5024
$240.00Feb 19$7.60$10.20$8.90--$8.90–$8.90—$7.604

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 309
Total Puts 202
Put/Call Ratio 0.65
Net Difference 107

Prior's Put/Call Breakdown

Total Calls 923
Total Puts 224
Put/Call Ratio 0.24
Net Difference 699

Prior 7-Day Put/Call Summary

Total Calls 2,905
Total Puts 1,650
Average Put/Call Ratio 0.52
Ratio Trend Rising

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