Tour v396
LHX
L3HARRIS TECHNOLOGIE
$299.67 +5.09%
$301.89 (+0.56%)🌙
as of 07/24 09:47 PM
(7/23 18:05) ◀
|
Thursday, July 23, 2026 (9:50pm)
January 2026
|
▶
◀ 7/23 21:51

Option Volume

Detail
ℹ
Current (07/23 9:50pm) 1,695
Calls: 975 (58%)
Puts: 720 (42%)
Prior (07/22 3:06pm) 511
Calls: 309 (60%)
Puts: 202 (40%)
Current vs Prior +231.70%
Calls: +215.53% (Calls)
Puts: +256.44% (Puts)
Prior 7-Day Total 5,607
Calls: 3,566 (64%)
Puts: 2,041 (36%)
Prior 7-Day Average 801
Calls: 509 (64%)
Puts: 291 (36%)
Current vs Prior 7-Day Avg +111.61%
Calls: +91.39%
Puts: +146.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 9:50pm) $1.27M
Calls: $930.2K (73%)
Puts: $341.2K (27%)
Prior (07/22 3:06pm) $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 $3.96M
Calls: $1.94M (49%)
Puts: $2.02M (51%)
Prior 7-Day Average $565.6K
Calls: $276.9K (49%)
Puts: $288.7K (51%)
Current vs Prior 7-Day Avg +124.81%
Calls: +235.96%
Puts: +18.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 9:50pm) 0.74
Prior (07/22 3:06pm) 0.65
Current vs Prior +12.96%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +13.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/23 9:50pm) 16,723
Calls: 11,518 (69%)
Puts: 5,205 (31%)
Prior (07/22 3:06pm) 16,560
Calls: 11,434 (69%)
Puts: 5,126 (31%)
Current vs Prior +0.98%
Prior 7-Day Total 92,174
Calls: 83,022 (68%)
Puts: 38,614 (32%)
Prior 7-Day Average 13,167
Calls: 11,860 (68%)
Puts: 5,516 (32%)
Current vs Prior 7-Day Avg +27.00%
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 2.62% | 5.20%7.61% | 11.40%
Current vs Prior -18.02% | -1.10%-0.23% | -0.74%
Prior 7-Day Avg 2.80% | 4.89%4.65% | 10.39%
Current vs 7-Day Avg -23.48% | +5.07%+63.23% | +8.85%
Prior 7-Day Eod 2.40% | 5.37%7.57% | 11.29%
Current vs 7-Day Eod -10.68% | -4.22%+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 32.14% | 16.82%
Calls: 18.18% | 21.05%
Puts: 46.09% | 12.59%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 49.06% | 16.81%
Calls: 51.82% | 15.87%
Puts: 46.29% | 17.74%
Current vs 7-Day Avg -34.48% | +0.08%
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 (125% 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
21:50BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH

📈 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 127.8%, max 548.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 24Aug 28188.0%29.0%548.3%--160
$340.00Jul 24Aug 21224.0%37.0%505.4%1415
$260.00Jul 24Aug 14254.0%51.0%398.0%32
$280.00Jul 24Aug 2192.0%29.0%217.2%5219
$320.00Jul 24Aug 2875.0%32.0%134.4%113
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 24Aug 21109.0%34.0%220.6%--86
$280.00Jul 24Aug 2192.0%29.0%217.2%3124
$272.50Jul 24Jul 31193.0%64.0%201.6%115
$297.50Jul 24Aug 2161.0%29.0%110.3%2--
$295.00Jul 24Aug 2148.0%30.0%60.0%18910

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$0.5052.0%32.0%
$260.00Jul 24Aug 14$1.50254.0%51.0%
$307.50Jul 31Aug 7$1.5742.0%35.0%
$312.50Jul 24Jul 31$1.8168.0%40.0%
$305.00Jul 24Jul 31$1.9075.0%39.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 31Aug 14$0.6544.0%31.0%
$270.00Jul 24Jul 31$1.67109.0%63.0%
$280.00Jul 24Jul 31$1.8292.0%50.0%
$290.00Jul 24Jul 31$3.5242.0%41.0%
$300.00Jul 24Jul 31$4.5541.0%38.0%

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. 200 contracts (avg 785 vol/day, 144 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 $57.50/$62.00) — try a limit near $57.50. Also watch the $280.00 11-20 call last traded $37.00 on 07/02 (now $31.50/$34.10) — try a limit near $32.80; the $290.00 01-21 call last traded $44.00 on 07/15 (now $52.00/$56.50) — try a limit near $52.00. Most tradeable put: the $300.00 01-21 put last traded $39.65 on 07/01 (now $36.00/$40.50) — try a limit near $38.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 24$1.20$3.50$2.35$0.70 07/17$0.23–$9.75$1.2019
$300.00Jul 31$4.60$7.70$6.15$3.75 07/15$1.38–$11.60$4.6082
$300.00Aug 7$7.10$10.20$8.65$2.85 07/17$1.83–$12.60$7.1011
$300.00Aug 14$8.30$11.80$10.05$14.80 07/06$2.42–$14.05$10.051
$300.00Aug 21$9.40$12.10$10.75$4.90 07/17$3.47–$15.00$9.40252
$300.00Sep 18$12.90$15.30$14.10$7.80 07/17$5.35–$18.25$12.9050
$300.00Oct 16$16.00$18.80$17.40$11.95 07/17$8.35–$17.40$16.008
$300.00Nov 20$19.60$24.20$21.90$17.40 07/10$11.65–$25.15$19.6053
$300.00Jan 15$24.60$28.00$26.30$19.65 07/17$15.65–$29.85$24.60546
$300.00Feb 19$27.50$30.30$28.90$24.20 07/17$18.15–$32.35$27.503
$300.00Jan 21$47.00$52.00$49.50$38.20 07/17$36.70–$51.25$47.0088
$297.50Jul 24$2.35$5.30$3.83$3.60 07/14$0.33–$11.45$3.602
$297.50Jul 31$6.90$9.60$8.25$2.90 07/16$1.13–$8.25$6.905
$297.50Aug 21$10.30$13.80$12.05--$5.45–$12.05$10.303
$302.50Jul 24$0.00$4.00$2.00$2.35 07/14$0.20–$8.20$2.0071
$302.50Jul 31$3.60$7.70$5.65--$1.73–$5.65$3.602
$302.50Aug 21$7.80$10.60$9.20--$9.20–$9.20—$7.807
$295.00Jul 24$3.70$6.40$5.05$1.43 07/17$0.38–$12.80$3.7022
$295.00Jul 31$8.50$11.20$9.85$7.20 07/09$1.90–$14.45$8.509
$295.00Aug 7$9.70$12.00$10.85$4.45 07/17$3.00–$15.85$9.7073
$295.00Aug 14$10.40$14.70$12.55--$12.55–$12.55—$10.4010
$295.00Aug 21$12.20$14.90$13.55--$13.55–$13.55—$12.203
$305.00Jul 24$0.00$4.80$2.40$0.30 07/17$0.23–$6.95$0.30140
$305.00Jul 31$2.50$6.10$4.30$1.80 07/17$0.85–$9.00$2.502
$305.00Aug 7$4.90$7.70$6.30$10.00 07/02$1.53–$10.35$6.304
$305.00Aug 21$6.50$10.60$8.55--$2.58–$8.55$6.5093
$305.00Aug 14$5.10$9.50$7.30--$7.30–$7.30—$5.101
$292.50Jul 24$5.70$8.70$7.20$1.36 07/17$0.38–$14.55$5.7035
$292.50Jul 31$9.70$12.90$11.30--$11.30–$11.30—$9.706
$292.50Aug 7$10.50$15.00$12.75--$12.75–$12.75—$10.501
$307.50Jul 24$0.00$2.60$1.30$0.45 07/15$0.28–$5.70$0.454
$307.50Jul 31$2.75$5.10$3.93$2.07 07/15$0.80–$3.93$2.751
$290.00Jul 24$8.10$11.20$9.65$2.17 07/17$0.95–$16.05$8.104
$290.00Jul 31$12.00$13.80$12.90$9.00 07/10$2.88–$18.15$12.0046
$290.00Aug 14$14.20$17.20$15.70$9.80 07/15$4.85–$20.25$14.2012
$290.00Aug 21$14.60$17.60$16.10$7.90 07/17$5.95–$21.45$14.6014
$290.00Sep 18$18.10$21.00$19.55$11.00 07/17$8.85–$24.10$18.1041
$290.00Oct 16$21.50$24.40$22.95$14.50 07/17$11.80–$22.95$21.5018
$290.00Nov 20$25.00$29.30$27.15$17.10 07/17$15.60–$31.10$25.006
$290.00Jan 15$29.90$33.50$31.70$22.27 07/16$20.10–$35.30$29.9023
$290.00Feb 19$32.70$35.80$34.25$29.60 06/29$22.40–$37.50$32.7012
$290.00Jan 21$52.00$56.50$54.25$44.00 07/15$40.75–$55.75$52.0098
$290.00Aug 7$13.30$15.70$14.50--$14.50–$14.50—$13.305
$310.00Jul 24$0.00$1.60$0.80$0.96 07/14$0.65–$5.10$0.8014
$310.00Jul 31$2.05$4.50$3.28$1.56 07/15$0.60–$6.90$2.0569
$310.00Aug 7$2.45$6.10$4.28$3.28 07/10$1.02–$8.00$3.284
$310.00Aug 14$3.10$8.00$5.55$3.98 07/15$1.70–$9.15$3.984
$310.00Aug 21$4.90$7.50$6.20$2.15 07/17$1.95–$10.40$4.90280
$310.00Aug 28$6.10$10.30$8.20$4.43 07/17$2.55–$8.20$6.102
$310.00Sep 18$8.10$11.20$9.65$6.23 07/17$3.25–$13.80$8.10221
$310.00Oct 16$11.90$14.50$13.20$8.50 07/17$5.75–$13.20$11.90216
$310.00Nov 20$15.00$19.30$17.15$12.80 07/17$8.60–$20.35$15.00189
$310.00Jan 15$20.00$23.70$21.85$14.80 07/16$11.90–$24.80$20.0080
$310.00Feb 19$22.50$26.90$24.70$20.80 07/13$14.75–$27.35$22.501
$310.00Jan 21$42.50$47.50$45.00$41.00 07/14$32.75–$46.25$42.5051
$287.50Jul 24$10.60$13.70$12.15$3.21 07/16$0.68–$18.10$10.6014
$287.50Aug 21$17.20$19.40$18.30--$18.30–$18.30—$17.201
$312.50Jul 24$0.00$1.15$0.57$0.81 07/13$0.57–$4.45$0.5770
$312.50Aug 21$4.00$7.60$5.80--$5.80–$5.80—$4.001
$285.00Jul 24$13.00$16.30$14.65$4.00 07/16$1.02–$20.15$13.005
$285.00Aug 7$15.80$20.30$18.05$8.00 07/16$5.40–$22.55$15.801
$285.00Aug 28$19.20$23.50$21.35$15.00 07/15$8.40–$21.35$19.201
$285.00Jul 31$15.00$18.60$16.80--$4.45–$16.80$15.004
$285.00Aug 21$18.00$21.90$19.95--$7.65–$19.95$18.004
$315.00Jul 24$0.00$1.00$0.50$3.90 07/02$0.15–$4.00$0.504
$315.00Jul 31$1.20$4.00$2.60$1.73 07/15$0.73–$5.25$1.7357
$315.00Aug 7$1.65$5.00$3.33$1.70 07/15$0.90–$6.55$1.7095
$315.00Aug 21$3.40$6.40$4.90--$1.88–$4.90$3.406
$315.00Aug 28$3.90$8.50$6.20--$6.20–$6.20—$3.9055
$282.50Jul 24$15.40$18.60$17.00$10.30 07/13$1.58–$22.15$15.4034
$282.50Jul 31$17.50$19.50$18.50$8.50 07/17$5.35–$18.50$17.503
$280.00Jul 24$17.90$21.20$19.55$9.36 07/17$2.42–$24.05$17.9055
$280.00Aug 21$22.00$25.10$23.55$18.65 07/14$9.95–$28.60$22.00164
$280.00Sep 18$25.20$28.30$26.75$20.25 07/15$12.60–$30.95$25.20162
$280.00Nov 20$31.50$34.10$32.80$37.00 07/02$19.85–$37.05$32.804
$280.00Jan 15$36.00$40.00$38.00$30.00 07/16$23.85–$41.25$36.00241
$280.00Feb 19$38.30$42.60$40.45$42.90 07/06$26.95–$43.50$40.4513
$280.00Jan 21$57.50$62.00$59.75$48.60 07/16$45.10–$61.25$57.5035
$280.00Jul 31$19.30$22.80$21.05--$10.25–$21.05$19.304
$280.00Aug 14$21.10$24.60$22.85--$22.85–$22.85—$21.102
$280.00Oct 16$28.00$30.80$29.40--$29.40–$29.40—$28.001
$320.00Jul 24$0.00$0.40$0.20--$0.20–$0.20—--13
$320.00Jul 31$0.40$4.40$2.40--$2.40–$2.40—$0.403
$320.00Aug 14$1.50$3.70$2.60--$2.60–$2.60—$1.503
$320.00Aug 21$2.75$4.60$3.68--$3.68–$3.68—$2.75114
$320.00Sep 18$4.90$7.40$6.15--$6.15–$6.15—$4.9080
$320.00Oct 16$7.70$11.70$9.70--$9.70–$9.70—$7.7093
$320.00Nov 20$11.00$15.60$13.30--$13.30–$13.30—$11.0047
$320.00Jan 15$15.60$19.80$17.70--$17.70–$17.70—$15.6035
$320.00Feb 19$18.50$23.00$20.75--$20.75–$20.75—$18.503
$320.00Jan 21$38.00$43.00$40.50--$40.50–$40.50—$38.0010
$277.50Jul 24$20.40$23.50$21.95$12.58 07/17$3.45–$26.55$20.401
$275.00Aug 7$24.30$28.60$26.45$24.10 06/25$10.05–$30.40$24.30--
$275.00Aug 28$26.60$30.90$28.75$17.85 07/16$13.55–$28.75$26.601
$275.00Jul 31$23.90$27.20$25.55--$25.55–$25.55—$23.902
$325.00Jul 24$0.00$2.85$1.43--$1.43–$1.43—--6
$325.00Jul 31$0.00$3.30$1.65--$1.65–$1.65—--2
$325.00Aug 28$1.60$6.00$3.80--$3.80–$3.80—$1.6054
$270.00Jul 31$28.60$31.80$30.20$22.94 07/10$12.00–$34.35$28.6032
$270.00Aug 7$29.20$32.40$30.80$21.65 07/17$13.35–$34.85$29.201
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 24$0.90$4.30$2.60$18.88 06/22$2.60–$22.15$2.601
$300.00Jul 31$5.90$8.40$7.15$12.40 07/14$7.15–$22.55$7.1598
$300.00Aug 21$9.00$12.40$10.70$20.65 07/17$10.70–$24.05$10.70181
$300.00Sep 18$12.50$16.20$14.35$19.77 07/10$14.35–$26.80$14.3525
$300.00Nov 20$18.00$21.20$19.60$25.90 07/17$19.60–$31.20$19.60131
$300.00Jan 15$21.50$25.50$23.50$29.27 06/26$23.45–$33.80$23.50388
$300.00Feb 19$23.30$26.70$25.00$29.36 06/26$25.00–$35.30$25.002
$300.00Jan 21$36.00$40.50$38.25$39.65 07/01$37.25–$47.00$38.2517
$302.50Jul 24$2.70$5.80$4.25$15.35 07/15$4.25–$24.50$4.25--
$295.00Jul 24$0.00$2.25$1.13$10.10 07/15$1.13–$17.05$1.1310
$295.00Aug 7$4.90$8.30$6.60$10.35 07/14$6.60–$18.85$6.603
$305.00Jul 31$8.60$11.10$9.85$22.68 07/17$9.85–$27.35$9.853
$305.00Aug 14$9.80$13.50$11.65$23.56 07/17$11.65–$28.30$11.652
$292.50Jul 24$0.00$0.85$0.43$5.10 07/14$0.43–$14.55$0.431
$290.00Jul 24$0.00$0.35$0.18$5.03 07/17$0.18–$12.25$0.1813
$290.00Jul 31$1.90$5.50$3.70$9.47 07/15$3.70–$14.75$3.7017
$290.00Aug 7$2.75$5.90$4.33$8.57 07/01$4.33–$15.35$4.332
$290.00Aug 14$3.70$7.50$5.60$10.43 07/09$5.60–$16.35$5.601
$290.00Aug 21$5.20$7.40$6.30$12.32 07/15$6.30–$16.80$6.30226
$290.00Aug 28$5.50$9.20$7.35$14.10 07/17$7.35–$17.35$7.351
$290.00Sep 18$8.50$10.50$9.50$15.80 07/17$9.50–$19.50$9.50121
$290.00Oct 16$10.10$12.90$11.50$18.70 07/16$11.50–$21.60$11.5010
$290.00Nov 20$13.50$17.00$15.25$21.40 07/16$15.25–$24.80$15.25111
$290.00Jan 15$16.80$21.00$18.90$22.90 07/10$18.90–$28.15$18.9064
$290.00Feb 19$18.50$21.90$20.20$23.00 06/18$20.20–$29.60$20.203
$290.00Jan 21$31.50$35.50$33.50$40.56 06/23$32.75–$41.75$33.5014
$310.00Jul 24$9.30$12.50$10.90$18.27 06/26$10.90–$32.15$10.904
$310.00Jul 31$11.10$14.30$12.70$20.77 07/08$12.70–$32.15$12.701
$310.00Aug 21$14.60$18.30$16.45$25.70 07/16$16.45–$32.80$16.4574
$310.00Nov 20$23.00$27.50$25.25$32.90 06/29$25.20–$38.10$25.259
$310.00Jan 15$27.00$30.80$28.90$34.50 07/10$28.60–$41.00$28.9033
$310.00Jan 21$40.50$45.50$43.00--$43.00–$43.00—$40.5013
$287.50Jul 24$0.00$0.25$0.13$4.40 07/15$0.13–$9.85$0.133
$287.50Jul 31$0.25$3.70$1.98--$1.98–$1.98—$0.251
$285.00Jul 24$0.00$4.80$2.40$3.73 07/17$2.40–$7.85$2.404
$285.00Jul 31$0.75$4.50$2.63$8.74 06/29$2.63–$11.10$2.631
$285.00Aug 7$1.45$5.20$3.33$5.90 07/07$3.33–$11.45$3.331
$285.00Aug 28$4.10$6.80$5.45$10.40 07/10$5.45–$14.15$5.451
$285.00Aug 21$2.80$5.00$3.90--$3.90–$3.90—$2.801
$315.00Jul 31$15.80$19.00$17.40$16.39 06/12$17.40–$37.10$16.39--
$282.50Jul 24$0.00$0.80$0.40$2.50 07/15$0.40–$6.20$0.4010
$282.50Jul 31$0.45$3.50$1.98$4.45 07/15$1.98–$9.55$1.981
$280.00Jul 24$0.00$0.85$0.43$3.10 07/17$0.43–$5.45$0.4311
$280.00Jul 31$0.40$4.10$2.25$5.50 07/16$2.25–$8.05$2.25114
$280.00Aug 7$0.30$5.00$2.65$5.80 07/17$2.65–$9.00$2.6516
$280.00Aug 14$0.50$3.90$2.20$5.20 07/14$2.20–$10.25$2.202
$280.00Aug 21$2.35$3.60$2.98$9.60 07/17$2.98–$10.65$2.98113
$280.00Sep 18$4.60$8.20$6.40$12.28 07/16$6.40–$13.60$6.4038
$280.00Nov 20$10.20$12.80$11.50$14.80 07/01$11.50–$19.10$11.5056
$280.00Jan 15$12.70$17.00$14.85$18.50 07/10$14.85–$22.40$14.85304
$280.00Feb 19$14.00$18.60$16.30$22.00 06/22$16.30–$24.25$16.3013
$280.00Jan 21$26.50$31.50$29.00--$29.00–$29.00—$26.5025
$320.00Aug 21$22.00$25.20$23.60--$23.60–$23.60—$22.0021
$320.00Sep 18$24.60$27.50$26.05--$26.05–$26.05—$24.607
$320.00Oct 16$26.50$29.70$28.10--$28.10–$28.10—$26.5013
$320.00Nov 20$29.50$32.70$31.10--$31.10–$31.10—$29.5012
$320.00Jan 15$32.80$36.50$34.65--$34.65–$34.65—$32.8035
$320.00Jan 21$47.00$51.00$49.00--$49.00–$49.00—$47.0035
$277.50Jul 24$0.00$0.40$0.20$2.20 07/17$0.20–$3.08$0.2015
$277.50Jul 31$0.00$4.70$2.35$3.50 07/17$2.35–$6.60$2.352
$277.50Aug 7$0.20$4.60$2.40--$2.40–$2.40—$0.201
$277.50Aug 21$1.00$3.50$2.25--$2.25–$2.25—$1.006
$275.00Jul 24$0.00$0.10$0.05$1.67 07/17$0.05–$3.88$0.05120
$275.00Aug 7$0.55$4.10$2.32$3.59 07/13$1.85–$6.45$2.327
$275.00Aug 14$0.20$3.70$1.95$4.70 07/13$1.95–$7.85$1.951
$275.00Aug 28$2.05$3.30$2.68$5.92 07/10$2.68–$8.95$2.682
$275.00Jul 31$0.00$3.80$1.90--$1.90–$1.90—--2
$275.00Aug 21$0.00$3.00$1.50--$1.50–$1.50—--1
$272.50Jul 31$0.00$4.80$2.40$2.32 07/15$1.78–$4.65$2.323
$272.50Jul 24$0.00$4.80$2.40--$2.40–$2.40—--12
$272.50Aug 7$0.00$3.90$1.95--$1.95–$1.95—--1
$270.00Jul 24$0.00$0.35$0.18$1.40 07/09$0.18–$2.68$0.1811
$270.00Jul 31$0.00$3.70$1.85$2.08 07/17$1.33–$4.00$1.8524
$270.00Aug 7$0.00$3.30$1.65$2.75 07/15$1.65–$4.70$1.6516
$270.00Aug 21$1.30$2.70$2.00$4.71 07/16$2.00–$6.30$2.0075
$270.00Sep 18$3.60$4.60$4.10$7.62 07/16$4.10–$9.05$4.10280
$270.00Oct 16$3.90$6.20$5.05$8.30 07/10$5.05–$11.65$5.0512
$270.00Nov 20$6.50$8.80$7.65$10.50 07/15$7.65–$14.55$7.6517
$270.00Jan 15$9.50$13.50$11.50$14.86 07/16$11.50–$17.90$11.5060
$270.00Feb 19$11.00$15.10$13.05$14.11 07/14$13.05–$19.40$13.053
$270.00Jan 21$22.50$27.50$25.00$28.84 06/22$24.50–$31.25$25.0023
$330.00Aug 21$30.40$33.60$32.00--$32.00–$32.00—$30.4015
$330.00Nov 20$36.50$39.50$38.00--$38.00–$38.00—$36.503
$330.00Jan 15$39.10$43.10$41.10--$41.10–$41.10—$39.1039
$330.00Feb 19$40.50$45.00$42.75--$42.75–$42.75—$40.501
$330.00Jan 21$52.00$57.00$54.50--$54.50–$54.50—$52.0028
$267.50Jul 31$0.00$4.80$2.40$1.90 07/17$1.48–$3.08$1.9011
$267.50Jul 24$0.00$1.90$0.95--$0.95–$0.95—--6
$265.00Jul 24$0.00$4.80$2.40$0.40 07/17$0.10–$2.40$0.408
$265.00Jul 31$0.00$4.80$2.40$1.52 07/15$1.17–$3.23$1.527
$265.00Aug 14$0.00$3.30$1.65$2.70 07/16$1.65–$4.45$1.652
$260.00Jul 24$0.00$4.80$2.40$0.27 07/16$0.03–$2.40$0.273
$260.00Aug 21$0.00$1.25$0.63$3.10 07/17$0.63–$3.70$0.6349
$260.00Sep 18$1.55$3.00$2.28$5.50 07/17$2.28–$6.00$2.2864
$260.00Oct 16$2.80$4.30$3.55$5.50 07/10$3.55–$7.95$3.55157
$260.00Nov 20$4.10$6.40$5.25$9.22 07/16$5.25–$10.55$5.2519
$260.00Jan 15$6.40$11.00$8.70$11.38 07/16$8.70–$14.15$8.7061
$260.00Feb 19$7.50$11.40$9.45$11.50 07/01$9.45–$15.25$9.454
$260.00Jan 21$19.50$24.00$21.75$23.79 07/09$20.75–$27.25$21.7514
$260.00Jul 31$0.00$3.50$1.75--$1.75–$1.75—--5

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 3,566
Total Puts 2,041
Average Put/Call Ratio 0.65
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