Tour v394
LHX
L3HARRIS TECHNOLOGIE
$299.67 +5.09%
(7/22 18:17) ◀
|
Thursday, July 23, 2026 (4:15pm)
January 2026
|
▶ (7/23 18:05)
◀ 7/23 16:19 ▶

Option Volume

Detail
ℹ
Current (07/23 4:15pm) 1,695
Calls: 975 (58%)
Puts: 720 (42%)
Prior (07/22) 511
Calls: 309 (60%)
Puts: 202 (40%)
Current vs Prior +231.70%
Calls: +215.53% (Calls)
Puts: +256.44% (Puts)
Prior 7-Day Total 4,732
Calls: 3,298 (70%)
Puts: 1,434 (30%)
Prior 7-Day Average 676
Calls: 471 (70%)
Puts: 204 (30%)
Current vs Prior 7-Day Avg +150.74%
Calls: +106.94%
Puts: +251.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 4:15pm) $1.27M
Calls: $930.2K (73%)
Puts: $341.2K (27%)
Prior (07/22) $349.3K
Calls: $94.6K (27%)
Puts: $254.7K (73%)
Current vs Prior +264.00%
Calls: +883.02%
Puts: +33.98%
Prior 7-Day Total $2.95M
Calls: $1.71M (58%)
Puts: $1.24M (42%)
Prior 7-Day Average $421.5K
Calls: $244.9K (58%)
Puts: $176.6K (42%)
Current vs Prior 7-Day Avg +201.66%
Calls: +279.85%
Puts: +93.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 4:15pm) 0.74
Prior (07/22) 0.65
Current vs Prior +12.96%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +69.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/23 4:15pm) 16,723
Calls: 11,518 (69%)
Puts: 5,205 (31%)
Prior (07/22) 16,560
Calls: 11,434 (69%)
Puts: 5,126 (31%)
Current vs Prior +0.98%
Prior 7-Day Total 122,622
Calls: 83,478 (68%)
Puts: 39,144 (32%)
Prior 7-Day Average 17,517
Calls: 11,925 (68%)
Puts: 5,592 (32%)
Current vs Prior 7-Day Avg -4.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.15% | 5.14%7.59% | 11.31%
Prior 2.87% | 5.73%7.83% | 11.55%
Current vs Prior -25.34% | -10.31%-3.06% | -2.05%
Prior 7-Day Avg 2.60% | 4.45%4.00% | 10.16%
Current vs 7-Day Avg -17.48% | +15.55%+89.96% | +11.35%
Prior 7-Day Eod 2.87% | 5.73%7.57% | 11.29%
Current vs 7-Day Eod -25.34% | -10.31%+0.22% | +0.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.14% | 16.82%
Calls: 18.18% | 21.05%
Puts: 46.09% | 12.59%
Prior 17.45% | 6.89%
Calls: 15.38% | 7.50%
Puts: 19.51% | 6.29%
Current vs Prior +84.18% | +144.12%
Prior 7-Day Avg 47.25% | 16.66%
Calls: 51.47% | 14.57%
Puts: 43.03% | 18.75%
Current vs 7-Day Avg -31.98% | +0.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($930.2K). Massive premium surge with dollar volume up 264% vs prior. Dollar volume significantly above 7-day average (202% higher). Unusually high activity with volume up 232% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:15BULLISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH

📈 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 8.2%, best 7.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2437.9040.80$39.357.4%10.88--
$260.00Aug 1439.0042.70$40.859.1%20.892
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. 36 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Jul 2410.6013.70$12.1525.5%30.9614
$290.00Jul 248.1011.20$9.6532.1%10.944
$280.00Jul 2417.9021.20$19.5516.9%20.9355
$282.50Jul 2415.4018.60$17.0018.8%--0.9334
$260.00Aug 1439.0042.70$40.859.1%20.892
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2130.4033.60$32.0010.0%--0.8715
$320.00Aug 2122.0025.20$23.6013.6%--0.7621
$310.00Aug 2114.6018.30$16.4522.5%--0.6474
$300.00Jul 315.908.40$7.1535.0%150.5298
$300.00Jul 240.904.30$2.60130.8%40.511

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 1.1K, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 310.404.40$2.40166.7%1450.203
$285.00Aug 2118.0021.90$19.9519.5%1260.744
$300.00Jul 314.607.70$6.1550.4%930.4882
$310.00Aug 286.1010.30$8.2051.2%770.392
$315.00Aug 142.706.20$4.4578.7%740.30--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 216.6010.10$8.3541.9%1440.42--
$295.00Jul 240.002.25$1.13199.1%450.2510
$290.00Jul 240.000.35$0.18194.4%150.0613
$300.00Jul 315.908.40$7.1535.0%150.5298
$292.50Jul 240.000.85$0.43197.7%100.131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 118.5%, max 506.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 24Aug 28181.2%29.9%506.3%--160
$340.00Jul 24Aug 21216.5%37.4%479.1%1415
$260.00Jul 24Aug 14245.1%51.5%375.5%32
$280.00Jul 24Aug 2188.8%29.8%198.4%5219
$315.00Jul 24Aug 2871.9%32.1%124.2%259
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 24Aug 21105.4%34.1%209.1%--86
$280.00Jul 24Aug 2188.8%29.8%198.4%3124
$272.50Jul 24Jul 31186.0%64.2%189.5%115
$297.50Jul 24Aug 2158.7%29.4%99.7%2--
$285.00Jul 31Aug 2144.1%28.4%55.5%22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 42.48, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$0.23$9.77$0.2342.48$340.23
$315.00$320.00Jul 31$0.20$4.80$0.2024.00$315.20
$315.00$320.00Jul 24$0.30$4.70$0.3015.67$315.30
$325.00$330.00Aug 14$0.40$4.60$0.4011.50$325.40
$320.00$325.00Aug 14$0.45$4.55$0.4510.11$320.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$277.50$275.00Jul 24$0.15$2.35$0.1515.67$277.35
$285.00$280.00Jul 31$0.38$4.62$0.3812.16$284.62
$280.00$277.50Jul 24$0.23$2.27$0.239.87$279.77
$280.00$270.00Aug 21$0.98$9.02$0.989.20$279.02
$292.50$290.00Jul 24$0.25$2.25$0.259.00$292.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 99.00, avg 3.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$280.00Jul 24$19.80$19.80$0.2099.00$279.80
$282.50$287.50Jul 24$4.85$4.85$0.1532.33$287.35
$260.00$280.00Aug 14$18.00$18.00$2.009.00$278.00
$270.00$285.00Jul 31$13.40$13.40$1.608.37$283.40
$287.50$290.00Aug 21$2.20$2.20$0.307.33$289.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.50$270.00Jul 24$2.22$2.22$0.287.93$270.28
$330.00$320.00Aug 21$8.40$8.40$1.605.25$321.60
$320.00$310.00Aug 21$7.15$7.15$2.852.51$312.85
$300.00$297.50Aug 21$1.65$1.65$0.851.94$298.35
$297.50$295.00Jul 24$1.52$1.52$0.981.55$295.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $3.00, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 31Aug 14$0.5051.9%32.8%
$260.00Jul 24Aug 14$1.50245.1%51.5%
$307.50Jul 31Aug 7$1.5741.9%35.9%
$312.50Jul 24Jul 31$1.8165.9%40.3%
$305.00Jul 24Jul 31$1.9072.4%39.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 31Aug 14$0.6544.1%31.0%
$270.00Jul 24Jul 31$1.67105.4%62.8%
$280.00Jul 24Jul 31$1.8288.8%50.1%
$290.00Jul 24Jul 31$3.5241.3%41.7%
$300.00Jul 24Jul 31$4.5539.8%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 1.65% of stock, avg 6.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 24$2.35$2.60$4.95$295.05$304.951.65%
$295.00Jul 24$5.05$1.13$6.18$288.82$301.182.06%
$297.50Jul 24$3.83$2.65$6.48$291.02$303.982.16%
$292.50Jul 24$7.20$0.43$7.63$284.87$300.132.55%
$290.00Jul 24$9.65$0.18$9.83$280.17$299.833.28%
$287.50Jul 24$12.15$0.13$12.28$275.22$299.784.10%
$300.00Jul 31$6.15$7.15$13.30$286.70$313.304.44%
$290.00Jul 31$12.90$3.70$16.60$273.40$306.605.54%
$282.50Jul 24$17.00$0.40$17.40$265.10$299.905.81%
$300.00Aug 14$10.05$9.15$19.20$280.80$319.206.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.40% of stock, avg 2.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$282.50Jul 24$0.80$0.40$1.20$281.30$311.20
$310.00$292.50Jul 24$0.80$0.43$1.23$291.27$311.23
$310.00$295.00Jul 24$0.80$1.13$1.93$293.07$311.93
$302.50$282.50Jul 24$2.00$0.40$2.40$280.10$304.90
$302.50$292.50Jul 24$2.00$0.43$2.43$290.07$304.93
$300.00$282.50Jul 24$2.35$0.40$2.75$279.75$302.75
$300.00$292.50Jul 24$2.35$0.43$2.78$289.72$302.78
$305.00$282.50Jul 24$2.40$0.40$2.80$279.70$307.80
$330.00$282.50Jul 24$2.40$0.40$2.80$279.70$332.80
$305.00$292.50Jul 24$2.40$0.43$2.83$289.67$307.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 99.00, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250270/280Aug 21$9.90$0.1099.00$240.10$279.90
270/272288/290Jul 31$2.40$0.1024.00$270.10$289.90
278/280292/295Jul 24$2.38$0.1219.83$277.62$294.88
285/290305/310Aug 21$4.75$0.2519.00$285.25$309.75
275/278292/295Jul 24$2.30$0.2011.50$275.20$294.80
285/290300/305Aug 21$4.60$0.4011.50$285.40$304.60
290/295305/310Aug 21$4.40$0.607.33$290.60$309.40
292/295298/300Jul 24$2.18$0.326.81$292.82$299.68
270/272290/292Jul 31$2.15$0.356.14$270.35$292.15
270/272295/298Jul 31$2.15$0.356.14$270.35$297.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Aug 21$0.08$4.9261.50
$287.50$290.00$292.50Jul 24$0.05$2.4549.00
$315.00$320.00$325.00Aug 28$0.10$4.9049.00
$290.00$292.50$295.00Jul 31$0.15$2.3515.67
$310.00$312.50$315.00Jul 24$0.16$2.3414.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$277.50$280.00Jul 24$0.08$2.4230.25
$287.50$290.00$292.50Jul 24$0.20$2.3011.50
$310.00$320.00$330.00Aug 21$1.25$8.757.00
$280.00$285.00$290.00Jul 31$0.69$4.316.25
$300.00$310.00$320.00Aug 21$1.40$8.606.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-2.30, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$280.001:2Aug 14-$4.85$15.15
$270.00$285.001:2Jul 31-$3.40$11.60
$340.00$350.001:2Aug 21-$1.37$8.63
$330.00$340.001:2Aug 21-$2.08$7.92
$330.00$340.001:2Jul 24-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Aug 14-$2.30$17.70
$300.00$290.001:2Jul 31-$0.25$9.75
$280.00$270.001:2Aug 7-$0.65$9.35
$280.00$270.001:2Aug 21-$1.02$8.98
$260.00$250.001:2Aug 21-$4.07$5.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 3.14%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$9.400.500.1%3.14%3.25%8252
$300.00Aug 14$8.300.520.1%2.77%2.88%81
$300.00Aug 7$7.100.510.1%2.37%2.48%211
$305.00Aug 21$6.500.441.8%2.17%3.95%--93
$310.00Aug 28$6.100.393.5%2.04%5.48%772
$310.00Aug 21$4.900.363.5%1.64%5.08%1280
$300.00Jul 31$4.600.480.1%1.54%1.65%9382
$307.50Aug 7$4.000.382.6%1.33%3.95%1--
$315.00Aug 28$3.900.335.1%1.30%6.42%--55
$302.50Jul 31$3.600.430.9%1.20%2.15%42

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. 191 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 $280.00 01-21 call last traded $48.60 on 07/16 (now $49.00/$50.80) — try a limit near $49.00. Also watch the $282.50 07-31 call last traded $8.50 on 07/17 (now $8.40/$8.80) — try a limit near $8.50; the $280.00 08-21 call last traded $18.65 on 07/14 (now $12.40/$14.30) — try a limit near $13.35. Most tradeable put: the $300.00 11-20 put last traded $25.90 on 07/17 (now $26.60/$28.30) — try a limit near $26.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Jul 24$2.50$3.20$2.85$4.00 07/16$1.02–$20.15$2.85--
$285.00Aug 7$7.50$9.10$8.30$8.00 07/16$5.40–$22.55$8.00--
$285.00Aug 28$10.60$12.90$11.75$15.00 07/15$8.40–$16.60$11.75--
$285.00Jul 31$6.90$7.60$7.25--$4.45–$7.25$6.901
$285.00Aug 21$9.50$11.30$10.40--$7.65–$10.40$9.503
$287.50Jul 24$1.55$1.95$1.75$3.21 07/16$0.68–$18.10$1.7513
$282.50Jul 24$4.10$4.80$4.45$10.30 07/13$1.58–$22.15$4.45--
$282.50Jul 31$8.40$8.80$8.60$8.50 07/17$5.35–$13.70$8.503
$290.00Jul 24$0.85$1.20$1.02$2.17 07/17$0.95–$16.05$1.023
$290.00Jul 31$4.50$5.50$5.00$9.00 07/10$2.88–$18.15$5.00--
$290.00Aug 14$6.90$7.90$7.40$9.80 07/15$4.85–$20.25$7.40--
$290.00Aug 21$7.40$8.90$8.15$7.90 07/17$5.95–$21.45$7.90--
$290.00Sep 18$10.10$12.20$11.15$11.00 07/17$8.85–$24.10$11.00--
$290.00Oct 16$13.60$15.50$14.55$14.50 07/17$11.80–$18.55$14.50--
$290.00Nov 20$17.10$19.60$18.35$17.10 07/17$15.60–$31.10$17.10--
$290.00Jan 15$21.20$24.60$22.90$22.27 07/16$20.10–$35.30$22.27--
$290.00Feb 19$24.10$26.70$25.40$29.60 06/29$22.40–$37.50$25.40--
$290.00Jan 21$42.50$46.50$44.50$44.00 07/15$40.75–$55.75$44.00--
$280.00Jul 24$6.00$6.70$6.35$9.36 07/17$2.42–$24.05$6.35--
$280.00Aug 21$12.40$14.30$13.35$18.65 07/14$9.95–$28.60$13.35166
$280.00Sep 18$15.20$17.20$16.20$20.25 07/15$12.60–$30.95$16.20--
$280.00Nov 20$21.90$24.90$23.40$37.00 07/02$19.85–$37.05$23.40--
$280.00Jan 15$25.70$29.60$27.65$30.00 07/16$23.85–$41.25$27.65--
$280.00Feb 19$29.00$31.60$30.30$42.90 07/06$26.95–$43.50$30.30--
$280.00Jan 21$49.00$50.80$49.90$48.60 07/16$45.10–$61.25$49.0025
$280.00Jul 31$10.00$10.50$10.25--$10.25–$10.25—$10.002
$292.50Jul 24$0.40$0.90$0.65$1.36 07/17$0.38–$14.55$0.6522
$277.50Jul 24$7.00$9.30$8.15$12.58 07/17$3.45–$26.55$8.15--
$277.50Jul 31$11.00$12.30$11.65--$11.65–$11.65—$11.002
$295.00Jul 24$0.20$0.60$0.40$1.43 07/17$0.38–$12.80$0.4021
$295.00Jul 31$2.85$3.60$3.23$7.20 07/09$1.90–$14.45$3.23--
$295.00Aug 7$3.50$5.00$4.25$4.45 07/17$3.00–$15.85$4.25--
$275.00Aug 7$13.90$15.80$14.85$24.10 06/25$10.05–$30.40$14.85--
$275.00Aug 28$16.70$18.80$17.75$17.85 07/16$13.55–$22.95$17.75--
$297.50Jul 24$0.05$0.60$0.33$3.60 07/14$0.33–$11.45$0.33--
$297.50Jul 31$2.30$3.10$2.70$2.90 07/16$1.13–$5.50$2.70--
$297.50Aug 21$4.80$6.10$5.45--$5.45–$5.45—$4.802
$300.00Jul 24$0.00$0.45$0.23$0.70 07/17$0.23–$9.75$0.23--
$300.00Jul 31$1.60$2.20$1.90$3.75 07/15$1.38–$11.60$1.90--
$300.00Aug 7$1.85$3.40$2.63$2.85 07/17$1.83–$12.60$2.6310
$300.00Aug 14$3.40$4.20$3.80$14.80 07/06$2.42–$14.05$3.80--
$300.00Aug 21$4.00$5.50$4.75$4.90 07/17$3.47–$15.00$4.75--
$300.00Sep 18$6.80$8.40$7.60$7.80 07/17$5.35–$18.25$7.6049
$300.00Oct 16$8.90$10.90$9.90$11.95 07/17$8.35–$13.90$9.90--
$300.00Nov 20$12.60$15.40$14.00$17.40 07/10$11.65–$25.15$14.00--
$300.00Jan 15$17.00$19.50$18.25$19.65 07/17$15.65–$29.85$18.25--
$300.00Feb 19$19.50$22.40$20.95$24.20 07/17$18.15–$32.35$20.95--
$300.00Jan 21$38.50$41.50$40.00$38.20 07/17$36.70–$51.25$38.50--
$270.00Jul 31$15.40$18.30$16.85$22.94 07/10$12.00–$34.35$16.85--
$270.00Aug 7$16.50$19.50$18.00$21.65 07/17$13.35–$34.85$18.00--
$270.00Aug 21$18.90$21.60$20.25$30.70 07/01$15.30–$36.40$20.25--
$270.00Sep 18$21.80$23.90$22.85$27.50 07/10$18.10–$38.60$22.85--
$270.00Nov 20$27.60$30.70$29.15$30.00 07/16$25.15–$43.75$29.15--
$270.00Jan 15$32.10$35.40$33.75$38.64 06/30$29.55–$47.70$33.75--
$270.00Feb 19$34.90$37.00$35.95$42.00 07/14$32.15–$50.10$35.95--
$302.50Jul 24$0.00$0.40$0.20$2.35 07/14$0.20–$8.20$0.20--
$302.50Jul 31$1.35$2.10$1.73--$1.73–$1.73—$1.351
$267.50Jul 24$15.80$18.70$17.25$21.45 07/17$11.60–$24.80$17.25--
$305.00Jul 24$0.00$0.50$0.25$0.30 07/17$0.23–$6.95$0.25--
$305.00Jul 31$0.95$1.80$1.38$1.80 07/17$0.85–$9.00$1.38--
$305.00Aug 7$0.45$2.60$1.53$10.00 07/02$1.53–$10.35$1.53--
$305.00Aug 21$3.00$4.00$3.50--$2.58–$3.50$3.0090
$265.00Jul 31$19.70$22.60$21.15$19.70 07/17$16.00–$39.10$19.70--
$307.50Jul 24$0.00$1.50$0.75$0.45 07/15$0.28–$5.70$0.45--
$307.50Jul 31$0.45$1.15$0.80$2.07 07/15$0.80–$2.55$0.80--
$310.00Jul 24$0.00$1.45$0.73$0.96 07/14$0.65–$5.10$0.73--
$310.00Jul 31$0.35$1.00$0.68$1.56 07/15$0.60–$6.90$0.68--
$310.00Aug 7$0.95$2.50$1.73$3.28 07/10$1.02–$8.00$1.73--
$310.00Aug 14$1.40$2.45$1.93$3.98 07/15$1.70–$9.15$1.933
$310.00Aug 21$2.15$2.90$2.53$2.15 07/17$1.95–$10.40$2.15280
$310.00Aug 28$2.70$4.00$3.35$4.43 07/17$2.55–$6.10$3.35--
$310.00Sep 18$3.70$5.70$4.70$6.23 07/17$3.25–$13.80$4.70--
$310.00Oct 16$6.90$8.60$7.75$8.50 07/17$5.75–$9.95$7.75--
$310.00Nov 20$8.90$11.70$10.30$12.80 07/17$8.60–$20.35$10.30--
$310.00Jan 15$13.10$15.80$14.45$14.80 07/16$11.90–$24.80$14.45--
$310.00Feb 19$15.50$18.90$17.20$20.80 07/13$14.75–$27.35$17.20--
$310.00Jan 21$34.00$38.50$36.25$41.00 07/14$32.75–$46.25$36.25--
$260.00Aug 14$25.70$29.40$27.55$30.00 07/15$21.85–$44.10$27.55--
$260.00Aug 21$26.90$29.30$28.10$34.00 06/29$23.10–$45.20$28.10--
$260.00Nov 20$34.60$37.10$35.85$55.90 06/04$30.85–$51.00$35.85--
$260.00Jan 15$38.40$41.00$39.70$41.95 06/22$35.35–$54.65$39.70--
$260.00Feb 19$41.10$43.10$42.10$48.00 07/08$37.65–$57.05$42.10--
$260.00Jan 21$57.50$61.50$59.50$73.30 07/02$55.00–$72.75$59.50--
$312.50Jul 24$0.00$1.50$0.75$0.81 07/13$0.75–$4.45$0.75--
$315.00Jul 24$0.00$1.50$0.75$3.90 07/02$0.15–$4.00$0.75--
$315.00Jul 31$0.00$1.45$0.73$1.73 07/15$0.73–$5.25$0.73--
$315.00Aug 7$0.00$1.80$0.90$1.70 07/15$0.90–$6.55$0.90--
$315.00Aug 21$1.45$2.30$1.88--$1.88–$1.88—$1.455
$250.00Aug 21$35.50$38.20$36.85$43.40 07/13$31.10–$54.45$36.85--
$250.00Nov 20$41.90$44.60$43.25$49.14 06/24$37.60–$59.10$43.25--
$250.00Jan 15$45.20$48.00$46.60$68.10 06/04$41.85–$62.20$46.60--
$250.00Feb 19$47.40$51.20$49.30$54.10 07/09$43.75–$64.65$49.30--
$250.00Jan 21$63.50$68.00$65.75$65.35 07/16$60.75–$79.00$65.35--
$240.00Aug 21$44.80$48.10$46.45$54.00 06/24$40.00–$64.00$46.45--
$240.00Oct 16$47.50$50.10$48.80$53.40 07/09$42.95–$55.15$48.80--
$350.00Aug 21$0.10$0.75$0.43--$0.43–$0.43—$0.10291
$430.00Jul 24$0.00$4.80$2.40--$2.40–$2.40—--8
$435.00Jul 24$0.00$4.80$2.40--$2.40–$2.40—--6
$540.00Jan 21$0.80$3.50$2.15--$2.15–$2.15—$0.8043
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Jul 24$2.25$2.90$2.58$3.73 07/17$2.55–$7.85$2.585
$285.00Jul 31$6.50$7.20$6.85$8.74 06/29$3.80–$11.10$6.85--
$285.00Aug 7$6.90$8.50$7.70$5.90 07/07$4.28–$11.45$6.90--
$285.00Aug 28$9.20$11.40$10.30$10.40 07/10$8.85–$14.15$10.30--
$287.50Jul 24$3.70$4.30$4.00$4.40 07/15$3.30–$9.85$4.00--
$282.50Jul 24$1.55$2.00$1.78$2.50 07/15$1.78–$6.20$1.789
$282.50Jul 31$5.40$6.00$5.70$4.45 07/15$4.45–$9.55$5.40--
$290.00Jul 24$5.50$6.20$5.85$5.03 07/17$3.35–$12.25$5.50--
$290.00Jul 31$8.60$9.90$9.25$9.47 07/15$5.05–$14.75$9.25--
$290.00Aug 7$9.60$11.20$10.40$8.57 07/01$6.00–$15.35$9.60--
$290.00Aug 14$10.90$12.10$11.50$10.43 07/09$6.85–$16.35$10.90--
$290.00Aug 21$11.90$13.30$12.60$12.32 07/15$7.30–$16.80$12.32--
$290.00Aug 28$11.80$14.00$12.90$14.10 07/17$11.35–$17.35$12.90--
$290.00Sep 18$15.30$16.70$16.00$15.80 07/17$10.85–$19.50$15.80--
$290.00Oct 16$17.10$19.20$18.15$18.70 07/16$15.50–$21.60$18.15--
$290.00Nov 20$20.80$22.60$21.70$21.40 07/16$15.75–$24.80$21.4076
$290.00Jan 15$23.30$25.40$24.35$22.90 07/10$19.25–$28.15$23.30--
$290.00Feb 19$25.40$27.60$26.50$23.00 06/18$20.75–$29.60$25.40--
$290.00Jan 21$37.00$41.00$39.00$40.56 06/23$32.75–$41.75$39.00--
$280.00Jul 24$0.95$1.25$1.10$3.10 07/17$1.10–$6.10$1.1012
$280.00Jul 31$4.40$5.10$4.75$5.50 07/16$2.63–$8.05$4.75114
$280.00Aug 7$4.90$6.30$5.60$5.80 07/17$3.00–$9.00$5.60--
$280.00Aug 14$6.10$7.10$6.60$5.20 07/14$3.50–$10.25$6.10--
$280.00Aug 21$7.20$8.60$7.90$9.60 07/17$4.45–$10.65$7.90--
$280.00Sep 18$10.20$11.70$10.95$12.28 07/16$6.85–$13.60$10.9535
$280.00Nov 20$15.80$17.60$16.70$14.80 07/01$11.90–$19.10$15.8057
$280.00Jan 15$19.10$20.50$19.80$18.50 07/10$15.15–$22.40$19.10--
$280.00Feb 19$20.80$22.70$21.75$22.00 06/22$16.65–$24.25$21.75--
$292.50Jul 24$7.50$10.00$8.75$5.10 07/14$4.00–$14.55$7.50--
$277.50Jul 24$0.45$0.85$0.65$2.20 07/17$0.65–$3.08$0.65--
$277.50Jul 31$3.70$4.10$3.90$3.50 07/17$2.80–$6.60$3.70--
$295.00Jul 24$9.60$12.00$10.80$10.10 07/15$5.55–$17.05$10.10--
$295.00Aug 7$12.40$14.40$13.40$10.35 07/14$7.70–$18.85$12.40--
$275.00Jul 24$0.30$0.65$0.48$1.67 07/17$0.48–$4.78$0.48--
$275.00Aug 7$3.60$4.60$4.10$3.59 07/13$1.85–$6.45$3.60--
$275.00Aug 14$4.30$5.60$4.95$4.70 07/13$2.48–$7.85$4.70--
$275.00Aug 28$5.80$8.20$7.00$5.92 07/10$5.35–$8.95$5.92--
$272.50Jul 31$2.05$2.85$2.45$2.32 07/15$1.78–$4.65$2.32--
$300.00Jul 24$14.40$17.00$15.70$18.88 06/22$7.20–$22.15$15.70--
$300.00Jul 31$15.80$18.30$17.05$12.40 07/14$9.00–$22.55$15.80--
$300.00Aug 21$18.00$19.70$18.85$20.65 07/17$11.65–$24.05$18.85216
$300.00Sep 18$21.10$22.70$21.90$19.77 07/10$15.10–$26.80$21.10--
$300.00Nov 20$26.60$28.30$27.45$25.90 07/17$20.45–$31.20$26.60131
$300.00Jan 15$29.40$31.40$30.40$29.27 06/26$23.45–$33.80$29.40--
$300.00Feb 19$30.80$33.20$32.00$29.36 06/26$25.05–$35.30$30.80--
$300.00Jan 21$41.50$46.50$44.00$39.65 07/01$37.25–$47.00$41.50--
$270.00Jul 24$0.00$0.95$0.48$1.40 07/09$0.48–$3.88$0.48--
$270.00Jul 31$1.80$2.20$2.00$2.08 07/17$1.33–$4.30$2.00--
$270.00Aug 7$2.30$3.50$2.90$2.75 07/15$2.03–$4.70$2.75--
$270.00Aug 21$3.60$5.00$4.30$4.71 07/16$2.63–$6.30$4.30--
$270.00Sep 18$6.60$8.00$7.30$7.62 07/16$4.75–$9.15$7.30274
$270.00Oct 16$8.30$10.30$9.30$8.30 07/10$7.65–$11.65$8.30--
$270.00Nov 20$11.10$13.50$12.30$10.50 07/15$8.65–$14.55$11.10--
$270.00Jan 15$13.60$17.10$15.35$14.86 07/16$11.80–$17.90$14.86--
$270.00Feb 19$16.10$18.30$17.20$14.11 07/14$13.15–$19.40$16.102
$270.00Jan 21$28.10$31.50$29.80$28.84 06/22$24.50–$31.25$28.8413
$302.50Jul 24$16.90$19.50$18.20$15.35 07/15$8.35–$24.50$16.90--
$267.50Jul 31$1.00$1.95$1.48$1.90 07/17$1.48–$3.08$1.48--
$305.00Jul 31$20.00$22.80$21.40$22.68 07/17$11.40–$27.35$21.40--
$305.00Aug 14$21.10$24.00$22.55$23.56 07/17$13.10–$28.30$22.55--
$265.00Jul 24$0.00$0.20$0.10$0.40 07/17$0.10–$2.75$0.10--
$265.00Jul 31$1.00$2.45$1.73$1.52 07/15$1.17–$3.35$1.52--
$265.00Aug 14$1.90$3.10$2.50$2.70 07/16$1.68–$4.45$2.50--
$310.00Jul 24$24.20$26.90$25.55$18.27 06/26$12.50–$32.15$24.20--
$310.00Jul 31$24.70$27.20$25.95$20.77 07/08$14.30–$32.15$24.70--
$310.00Aug 21$25.80$28.40$27.10$25.70 07/16$16.80–$32.80$25.80--
$310.00Nov 20$32.70$34.80$33.75$32.90 06/29$25.20–$38.10$32.90--
$310.00Jan 15$35.30$37.80$36.55$34.50 07/10$28.60–$41.00$35.30--
$260.00Jul 24$0.00$0.05$0.03$0.27 07/16$0.03–$2.10$0.03--
$260.00Aug 21$2.15$2.85$2.50$3.10 07/17$1.60–$3.90$2.50--
$260.00Sep 18$4.30$5.20$4.75$5.50 07/17$2.65–$6.00$4.75--
$260.00Oct 16$5.80$7.20$6.50$5.50 07/10$5.25–$7.95$5.80--
$260.00Nov 20$8.00$10.00$9.00$9.22 07/16$6.60–$10.55$9.00--
$260.00Jan 15$11.30$13.10$12.20$11.38 07/16$9.20–$14.15$11.38--
$260.00Feb 19$12.10$14.60$13.35$11.50 07/01$10.15–$15.25$12.10--
$260.00Jan 21$23.80$27.50$25.65$23.79 07/09$20.75–$27.25$23.80--
$315.00Jul 31$28.30$32.10$30.20$16.39 06/12$17.45–$37.10$28.30--
$255.00Jul 31$0.10$0.55$0.33$0.95 07/09$0.33–$2.20$0.33--
$255.00Aug 14$0.70$2.70$1.70$1.20 07/15$1.45–$1.95$1.20--
$250.00Jul 31$0.00$0.80$0.40$0.67 07/09$0.33–$2.00$0.40--
$250.00Aug 21$0.90$2.15$1.53$1.35 07/16$0.88–$2.48$1.3565
$250.00Aug 28$0.70$2.90$1.80$1.68 07/10$0.98–$2.85$1.68--
$250.00Sep 18$2.00$3.30$2.65$3.30 07/17$1.70–$3.85$2.65164
$250.00Oct 16$3.70$4.90$4.30$4.12 07/16$3.25–$5.60$4.1297
$250.00Nov 20$5.60$7.30$6.45$6.43 07/16$4.35–$7.55$6.43--
$250.00Jan 15$8.50$10.10$9.30$9.50 06/26$7.00–$11.25$9.30--
$250.00Feb 19$8.90$11.40$10.15$8.90 07/15$7.30–$11.55$8.90--
$250.00Jan 21$19.00$24.00$21.50$18.00 07/07$17.75–$23.00$19.00--
$240.00Aug 21$0.45$1.55$1.00$0.75 07/15$0.43–$1.50$0.75--
$240.00Sep 18$1.05$2.50$1.78$1.85 07/17$1.10–$2.55$1.78--
$240.00Jan 15$6.10$7.40$6.75--$6.75–$8.65$6.1024
$220.00Jan 21$10.50$15.00$12.75--$12.75–$12.75—$10.506

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 975
Total Puts 720
Put/Call Ratio 0.74
Net Difference 255

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,298
Total Puts 1,434
Average Put/Call Ratio 0.44
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