Tour v418
LHX
L3HARRIS TECHNOLOGIE
$303.16 +0.98%
(7/24 01:43) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 18:05)
◀ 7/27 15:06 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 658
Calls: 475 (72%)
Puts: 183 (28%)
Prior (07/22) 511
Calls: 309 (60%)
Puts: 202 (40%)
Current vs Prior +28.77%
Calls: +53.72% (Calls)
Puts: -9.41% (Puts)
Prior 7-Day Total 4,833
Calls: 3,266 (68%)
Puts: 1,567 (32%)
Prior 7-Day Average 690
Calls: 466 (68%)
Puts: 223 (32%)
Current vs Prior 7-Day Avg -4.70%
Calls: +1.81%
Puts: -18.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $1.20M
Calls: $960.5K (80%)
Puts: $242.6K (20%)
Prior (07/22) $349.3K
Calls: $94.6K (27%)
Puts: $254.7K (73%)
Current vs Prior +244.44%
Calls: +915.07%
Puts: -4.75%
Prior 7-Day Total $3.10M
Calls: $1.66M (54%)
Puts: $1.44M (46%)
Prior 7-Day Average $442.8K
Calls: $237.5K (54%)
Puts: $205.3K (46%)
Current vs Prior 7-Day Avg +171.72%
Calls: +304.51%
Puts: +18.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 0.39
Prior (07/22) 0.65
Current vs Prior -41.07%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -23.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 16,851
Calls: 11,476 (68%)
Puts: 5,375 (32%)
Prior (07/22) 16,560
Calls: 11,434 (69%)
Puts: 5,126 (31%)
Current vs Prior +1.76%
Prior 7-Day Total 121,636
Calls: 83,022 (68%)
Puts: 38,614 (32%)
Prior 7-Day Average 17,376
Calls: 11,860 (68%)
Puts: 5,516 (32%)
Current vs Prior 7-Day Avg -3.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.72% | 5.53%7.03% | 10.77%
Prior 2.62% | 5.20%7.61% | 11.40%
Current vs Prior +80.21% | +6.33%-7.67% | -5.50%
Prior 7-Day Avg 2.54% | 4.56%4.65% | 10.39%
Current vs 7-Day Avg +85.61% | +21.25%+51.07% | +3.63%
Prior 7-Day Eod 2.62% | 5.20%7.13% | 10.83%
Current vs 7-Day Eod +80.21% | +6.33%-1.44% | -0.52%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.07% | 14.93%
Calls: 16.06% | 14.29%
Puts: 12.08% | 15.57%
Prior 32.14% | 16.82%
Calls: 18.18% | 21.05%
Puts: 46.09% | 12.59%
Current vs Prior -56.22% | -11.24%
Prior 7-Day Avg 49.06% | 16.81%
Calls: 51.82% | 15.87%
Puts: 46.29% | 17.74%
Current vs 7-Day Avg -71.32% | -11.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($960.5K) vs puts ($242.6K). Massive premium surge with dollar volume up 244% vs prior. Dollar volume significantly above 7-day average (172% higher). Extreme bullish P/C ratio of 0.39 - heavy call buying (475 calls vs 183 puts).

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 BULLISH
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
15:05BULLISHBULLISHBULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.6%, best 7.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2134.5037.30$35.907.8%20.9210
$290.00Aug 2117.9019.50$18.708.6%60.7319
$270.00Jul 3132.8035.80$34.308.7%--0.9332
$290.00Aug 1416.8018.40$17.609.1%--0.7312
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. 20 found (avg delta 0.71, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 3132.8035.80$34.308.7%--0.9332
$270.00Aug 2134.5037.30$35.907.8%20.9210
$280.00Aug 2125.0028.50$26.7513.1%10.84163
$290.00Jul 3114.6017.40$16.0017.5%30.8046
$285.00Aug 2121.5024.40$22.9512.6%--0.78127
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2126.2029.00$27.6010.1%--0.8415
$320.00Aug 2118.9020.90$19.9010.1%--0.7221
$310.00Aug 2112.2014.20$13.2015.2%--0.5873

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 222, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 311.852.40$2.1325.8%420.2396
$310.00Jul 313.304.00$3.6519.2%240.3470
$330.00Aug 282.503.60$3.0536.1%100.2012
$335.00Aug 211.402.15$1.7842.1%80.141
$305.00Jul 315.206.10$5.6515.9%70.4628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 310.300.90$0.60100.0%210.08114
$280.00Aug 211.952.90$2.4239.3%150.17113
$260.00Aug 280.003.30$1.65200.0%100.0910
$295.00Jul 312.603.50$3.0529.5%50.31--
$285.00Aug 212.604.70$3.6557.5%30.232

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 66.8%, max 131.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 31Aug 2180.8%34.9%131.4%6257
$270.00Jul 31Aug 2171.5%33.1%116.0%242
$340.00Jul 31Aug 2164.8%32.5%99.5%8328
$302.50Jul 31Aug 2152.2%30.4%71.5%4137
$325.00Jul 31Aug 2853.0%31.2%70.0%367
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 31Aug 2171.5%33.1%116.0%2100
$300.00Jul 31Aug 2150.5%29.8%69.7%1292
$295.00Jul 31Aug 2151.4%31.5%63.3%6143
$290.00Jul 31Aug 2151.0%31.9%60.0%1289
$280.00Jul 31Aug 2153.1%33.4%59.1%36227

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 32.33, avg 5.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$340.00Jul 31$0.45$14.55$0.4532.33$325.45
$340.00$350.00Aug 21$0.39$9.61$0.3924.64$340.39
$325.00$335.00Aug 14$0.45$9.55$0.4521.22$325.45
$350.00$355.00Jul 31$0.47$4.53$0.479.64$350.47
$330.00$335.00Aug 21$0.52$4.48$0.528.62$330.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.40$9.60$0.4024.00$269.60
$280.00$270.00Aug 7$0.68$9.32$0.6813.71$279.32
$290.00$280.00Jul 31$1.32$8.68$1.326.58$288.68
$290.00$280.00Aug 7$1.37$8.63$1.376.30$288.63
$280.00$270.00Aug 21$1.42$8.58$1.426.04$278.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 11.50, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$292.50$295.00Jul 31$2.30$2.30$0.2011.50$294.80
$270.00$290.00Jul 31$18.30$18.30$1.7010.76$288.30
$270.00$280.00Aug 21$9.15$9.15$0.8510.76$279.15
$290.00$292.50Jul 31$2.20$2.20$0.307.33$292.20
$285.00$290.00Aug 21$4.25$4.25$0.755.67$289.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$7.70$7.70$2.303.35$322.30
$320.00$310.00Aug 21$6.70$6.70$3.302.03$313.30
$310.00$300.00Aug 21$5.55$5.55$4.451.25$304.45
$300.00$295.00Jul 31$1.90$1.90$3.100.61$298.10
$295.00$290.00Aug 21$1.60$1.60$3.400.47$293.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.69, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$335.00Aug 14Aug 21$0.0839.0%33.1%
$350.00Jul 31Aug 21$0.2880.8%34.9%
$330.00Aug 21Aug 28$0.7532.2%31.7%
$340.00Jul 31Aug 21$0.7764.8%32.5%
$320.00Jul 31Aug 7$1.2550.2%38.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 31Aug 7$0.1571.5%46.2%
$280.00Jul 31Aug 7$0.8353.1%41.7%
$290.00Jul 31Aug 7$0.8851.0%37.5%
$260.00Aug 21Aug 28$1.0536.7%41.2%
$300.00Jul 31Aug 21$2.7050.5%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 4.37% of stock, avg 7.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 31$8.30$4.95$13.25$286.75$313.254.37%
$295.00Jul 31$11.50$3.05$14.55$280.45$309.554.80%
$290.00Jul 31$16.00$1.92$17.92$272.08$307.925.91%
$300.00Aug 21$12.40$7.65$20.05$279.95$320.056.61%
$310.00Aug 21$7.65$13.20$20.85$289.15$330.856.88%
$295.00Aug 21$15.20$6.10$21.30$273.70$316.307.03%
$290.00Aug 21$18.70$4.50$23.20$266.80$313.207.65%
$320.00Aug 21$4.35$19.90$24.25$295.75$344.258.00%
$285.00Aug 21$22.95$3.65$26.60$258.40$311.608.77%
$280.00Aug 21$26.75$2.42$29.17$250.83$309.179.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.90% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$280.00Jul 31$2.13$0.60$2.73$277.27$317.73
$315.00$270.00Jul 31$2.13$0.60$2.73$267.27$317.73
$320.00$270.00Aug 7$2.50$0.75$3.25$266.75$323.25
$312.50$280.00Jul 31$2.98$0.60$3.58$276.42$316.08
$312.50$270.00Jul 31$2.98$0.60$3.58$266.42$316.08
$320.00$280.00Aug 7$2.50$1.43$3.93$276.07$323.93
$315.00$290.00Jul 31$2.13$1.92$4.05$285.95$319.05
$310.00$280.00Jul 31$3.65$0.60$4.25$275.75$314.25
$310.00$270.00Jul 31$3.65$0.60$4.25$265.75$314.25
$315.00$270.00Aug 7$3.70$0.75$4.45$265.55$319.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 17.52, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/285290/295Aug 21$4.73$0.2717.52$280.27$294.73
280/285295/300Aug 21$4.03$0.974.15$280.97$299.03
290/295305/310Aug 21$3.75$1.253.00$291.25$308.75
268/270300/302Jul 31$1.85$0.652.85$268.15$301.85
295/300305/310Aug 21$3.70$1.302.85$296.30$308.70
285/290295/300Aug 21$3.65$1.352.70$286.35$298.65
268/270295/300Jul 31$3.60$1.402.57$266.40$298.60
280/285305/310Aug 21$3.38$1.622.09$281.62$308.38
268/270302/305Jul 31$1.60$0.901.78$268.40$304.10
300/310312/315Aug 21$6.25$3.751.67$303.75$318.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 26.78, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.36$9.6426.78
$305.00$307.50$310.00Jul 31$0.10$2.4024.00
$300.00$302.50$305.00Aug 21$0.10$2.4024.00
$302.50$305.00$307.50Jul 31$0.15$2.3515.67
$300.00$302.50$305.00Jul 31$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.55$9.4517.18
$270.00$280.00$290.00Aug 7$0.69$9.3113.49
$310.00$320.00$330.00Aug 21$1.00$9.009.00
$260.00$270.00$280.00Aug 21$1.02$8.988.80
$300.00$310.00$320.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.06, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 21-$0.25$9.75
$340.00$350.001:2Aug 21-$0.39$9.61
$340.00$350.001:2Jul 31-$0.60$9.40
$305.00$315.001:2Aug 14-$0.60$9.40
$350.00$360.001:2Aug 21-$0.72$9.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 7-$0.06$9.94
$280.00$270.001:2Aug 7-$0.07$9.93
$270.00$260.001:2Aug 21-$0.20$9.80
$280.00$270.001:2Jul 31-$0.60$9.40
$260.00$250.001:2Aug 21-$0.90$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.00%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Aug 21$9.100.500.6%3.00%3.61%--96
$305.00Aug 14$8.000.480.6%2.64%3.25%11
$310.00Aug 28$7.700.432.3%2.54%4.80%179
$310.00Aug 21$7.000.422.3%2.31%4.57%--277
$312.50Aug 21$5.900.393.1%1.95%5.03%21
$315.00Aug 28$5.800.363.9%1.91%5.82%--55
$307.50Aug 7$5.700.431.4%1.88%3.31%11
$305.00Jul 31$5.200.460.6%1.72%2.32%728
$315.00Aug 21$5.100.353.9%1.68%5.59%--48
$307.50Jul 31$4.200.401.4%1.39%2.82%210

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 859 vol/day, 200 traded recently)

LHX averages only 859 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 $62.60 on 07/24 (now $57.40/$61.50) — try a limit near $59.45. Also watch the $310.00 02-19 call last traded $24.70 on 07/24 (now $23.60/$25.40) — try a limit near $24.50; the $300.00 02-19 call last traded $29.08 on 07/24 (now $28.00/$30.20) — try a limit near $29.08. Most tradeable put: the $300.00 01-15 put last traded $22.00 on 07/24 (now $21.40/$23.10) — try a limit near $22.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 31$6.20$7.60$6.90$6.37 07/23$1.38–$11.60$6.37--
$300.00Aug 7$7.20$8.70$7.95$7.70 07/23$1.83–$12.60$7.70--
$300.00Aug 14$9.10$10.50$9.80$8.80 07/23$2.42–$14.05$9.10--
$300.00Aug 21$9.80$11.20$10.50$11.21 07/24$3.47–$15.00$10.50255
$300.00Aug 28$11.10$12.50$11.80$15.20 07/24$3.83–$12.25$11.80--
$300.00Sep 18$12.70$14.80$13.75$14.30 07/24$5.35–$18.25$13.7552
$300.00Oct 16$17.00$18.30$17.65$18.61 07/23$8.35–$17.65$17.65--
$300.00Nov 20$20.80$22.40$21.60$21.90 07/24$11.65–$25.15$21.60--
$300.00Jan 15$25.00$27.40$26.20$26.10 07/24$15.65–$29.85$26.10548
$300.00Feb 19$28.00$30.20$29.10$29.08 07/24$18.15–$32.35$29.082
$300.00Jan 21$47.60$51.50$49.55$37.00 07/21$36.70–$51.25$47.60--
$302.50Jul 31$4.80$5.80$5.30$6.60 07/24$1.05–$5.65$5.306
$302.50Aug 21$8.50$10.00$9.25$11.20 07/24$2.93–$9.25$9.257
$297.50Jul 31$7.40$8.70$8.05$10.31 07/24$1.13–$8.25$8.057
$297.50Aug 7$8.40$10.50$9.45$9.55 07/24$2.20–$9.80$9.45--
$297.50Aug 21$10.90$13.20$12.05$5.70 07/22$4.05–$12.05$10.90--
$305.00Jul 31$3.90$4.70$4.30$4.95 07/24$0.85–$9.00$4.304
$305.00Aug 7$4.80$6.40$5.60$10.00 07/02$1.53–$10.35$5.60--
$305.00Aug 14$6.40$8.80$7.60$2.68 07/22$1.80–$11.35$6.40--
$305.00Aug 21$7.00$9.30$8.15$8.98 07/24$2.58–$8.55$8.15--
$295.00Jul 31$8.90$10.10$9.50$10.15 07/24$1.90–$14.45$9.509
$295.00Aug 7$10.20$11.50$10.85$4.45 07/17$3.00–$15.85$10.20--
$295.00Aug 14$11.60$13.80$12.70$5.02 07/22$3.45–$17.40$11.60--
$295.00Aug 21$12.30$14.00$13.15$13.15 07/24$4.60–$13.55$13.15--
$307.50Jul 31$2.95$4.00$3.48$3.55 07/24$0.80–$3.93$3.48--
$307.50Aug 7$4.50$5.40$4.95$5.89 07/23$1.70–$5.50$4.95--
$292.50Jul 31$10.30$11.60$10.95$11.70 07/24$2.38–$11.30$10.95--
$292.50Aug 7$11.70$13.90$12.80$3.89 07/21$3.22–$12.80$11.70--
$310.00Jul 31$2.50$3.30$2.90$3.07 07/24$0.60–$6.90$2.9070
$310.00Aug 7$3.80$4.60$4.20$4.30 07/24$1.02–$8.00$4.204
$310.00Aug 14$4.70$5.90$5.30$1.40 07/22$1.70–$9.15$4.70--
$310.00Aug 21$5.50$6.50$6.00$6.50 07/24$1.95–$10.40$6.00280
$310.00Aug 28$6.80$8.10$7.45$9.14 07/23$2.55–$8.20$7.45--
$310.00Sep 18$7.70$10.30$9.00$9.70 07/24$3.25–$13.80$9.00246
$310.00Oct 16$11.20$13.80$12.50$6.90 07/22$5.75–$13.20$11.20--
$310.00Nov 20$16.20$17.80$17.00$20.50 07/24$8.60–$20.35$17.00--
$310.00Jan 15$20.10$22.60$21.35$21.50 07/24$11.90–$24.80$21.35--
$310.00Feb 19$23.60$25.40$24.50$24.70 07/24$14.75–$27.35$24.501
$310.00Jan 21$42.50$47.00$44.75$41.00 07/14$32.75–$46.25$42.50--
$290.00Jul 31$12.40$13.80$13.10$13.50 07/24$2.88–$18.15$13.10--
$290.00Aug 7$13.40$15.20$14.30$15.70 07/23$3.75–$18.90$14.30--
$290.00Aug 14$14.40$16.70$15.55$9.80 07/15$4.85–$20.25$14.40--
$290.00Aug 21$15.30$17.20$16.25$15.65 07/23$5.95–$21.45$15.65--
$290.00Aug 28$16.50$18.30$17.40$18.10 07/24$6.55–$17.75$17.40--
$290.00Sep 18$18.90$20.40$19.65$19.56 07/24$8.85–$24.10$19.56--
$290.00Oct 16$21.50$23.80$22.65$26.00 07/24$11.80–$22.95$22.6513
$290.00Nov 20$26.50$27.80$27.15$29.20 07/23$15.60–$31.10$27.15--
$290.00Jan 15$29.90$33.10$31.50$29.70 07/23$20.10–$35.30$29.90--
$290.00Feb 19$33.30$35.30$34.30$34.35 07/24$22.40–$37.50$34.30--
$290.00Jan 21$52.00$56.50$54.25$42.50 07/20$40.75–$55.75$52.00--
$312.50Jul 31$1.95$2.65$2.30$2.45 07/23$0.73–$2.38$2.30--
$312.50Aug 21$4.90$6.30$5.60$2.56 07/20$1.75–$5.80$4.90--
$287.50Jul 31$13.10$16.60$14.85$15.90 07/23$3.45–$14.85$14.85--
$287.50Aug 21$17.20$18.80$18.00$21.02 07/23$6.60–$18.30$18.00--
$315.00Jul 31$1.50$2.20$1.85$1.74 07/24$0.73–$5.25$1.7458
$315.00Aug 7$2.35$3.30$2.83$4.00 07/24$0.90–$6.55$2.8396
$315.00Aug 14$3.30$4.20$3.75$4.60 07/23$1.40–$7.30$3.75--
$315.00Aug 21$4.30$5.40$4.85$4.85 07/24$1.65–$4.90$4.8545
$315.00Aug 28$4.30$6.40$5.35$2.02 07/21$2.13–$6.20$4.30--
$285.00Jul 31$15.50$18.70$17.10$11.25 07/23$4.45–$21.85$15.50--
$285.00Aug 7$16.10$19.70$17.90$8.00 07/16$5.40–$22.55$16.10--
$285.00Aug 21$19.00$21.50$20.25$21.40 07/23$7.65–$20.25$20.25--
$285.00Aug 28$19.30$23.40$21.35$23.00 07/23$8.40–$21.35$21.35--
$282.50Jul 31$17.50$20.70$19.10$8.50 07/22$5.35–$19.10$17.50--
$320.00Jul 31$0.75$1.50$1.13$1.09 07/24$0.43–$4.05$1.09141
$320.00Aug 14$1.95$4.20$3.08$2.82 07/23$0.83–$5.80$2.82--
$320.00Aug 21$2.55$3.70$3.13$3.80 07/24$0.88–$6.75$3.13115
$320.00Aug 28$3.10$5.10$4.10$5.30 07/23$1.20–$4.95$4.10--
$320.00Sep 18$5.50$6.50$6.00$6.30 07/24$2.28–$9.90$6.0080
$320.00Oct 16$8.70$10.10$9.40$10.51 07/23$3.90–$9.70$9.40--
$320.00Nov 20$12.30$13.90$13.10$7.90 07/16$6.30–$15.75$12.30--
$320.00Jan 15$16.50$19.40$17.95$18.80 07/24$9.35–$20.55$17.95--
$320.00Feb 19$19.60$21.20$20.40$17.05 07/10$11.90–$23.15$19.60--
$320.00Jan 21$38.00$42.50$40.25$43.38 06/10$29.25–$42.00$40.25--
$280.00Jul 31$20.10$22.90$21.50$10.00 07/22$6.00–$25.45$20.10--
$280.00Aug 14$22.00$24.70$23.35$24.00 07/23$8.90–$27.25$23.35--
$280.00Aug 21$22.20$25.20$23.70$23.10 07/23$9.95–$28.60$23.10--
$280.00Sep 18$25.40$27.10$26.25$10.50 07/21$12.60–$30.95$25.40--
$280.00Oct 16$28.80$30.20$29.50$17.19 07/21$16.10–$29.50$28.80--
$280.00Nov 20$32.50$34.00$33.25$37.00 07/02$19.85–$37.05$33.25--
$280.00Jan 15$36.10$39.20$37.65$39.00 07/23$23.85–$41.25$37.65--
$280.00Feb 19$39.10$41.30$40.20$28.30 07/21$26.95–$43.50$39.10--
$280.00Jan 21$57.40$61.50$59.45$62.60 07/24$45.10–$61.25$59.4535
$277.50Jul 31$21.80$25.20$23.50$23.97 07/24$7.60–$23.50$23.50--
$325.00Jul 31$0.30$1.55$0.93$1.25 07/23$0.73–$3.00$0.93--
$325.00Aug 14$1.35$2.40$1.88$2.47 07/23$0.95–$5.05$1.88--
$325.00Aug 21$1.95$3.10$2.53$2.62 07/23$0.75–$3.13$2.53--
$325.00Aug 28$2.85$4.00$3.43$4.00 07/23$1.60–$3.80$3.43--
$275.00Jul 31$24.50$27.50$26.00$10.10 07/21$9.00–$30.05$24.50--
$275.00Aug 7$24.50$28.10$26.30$24.10 06/25$10.05–$30.40$24.50--
$275.00Aug 28$27.00$30.30$28.65$30.00 07/24$13.55–$28.75$28.65--
$330.00Jul 31$0.25$0.80$0.53$0.43 07/24$0.53–$2.17$0.43--
$330.00Aug 14$1.00$1.75$1.38$1.81 07/23$0.88–$3.43$1.38--
$330.00Aug 21$1.70$2.60$2.15$2.21 07/24$0.45–$4.20$2.15--
$330.00Aug 28$1.85$3.10$2.48$2.50 07/24$1.45–$2.70$2.48--
$330.00Sep 18$3.60$4.70$4.15$5.31 07/23$1.45–$6.95$4.15--
$330.00Oct 16$6.10$7.30$6.70$6.48 07/23$2.63–$6.75$6.48--
$330.00Nov 20$8.80$10.70$9.75$5.31 07/22$4.65–$12.45$8.80--
$330.00Jan 15$13.20$16.00$14.60$14.10 07/23$6.70–$16.85$14.10--
$330.00Feb 19$15.20$17.60$16.40$11.39 07/17$9.55–$19.30$15.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Jul 31$6.20$7.00$6.60$6.50 07/24$6.60–$22.55$6.50--
$300.00Aug 14$7.80$9.50$8.65$9.30 07/23$8.65–$23.95$8.65--
$300.00Aug 21$8.80$10.50$9.65$10.98 07/23$9.65–$24.05$9.65--
$300.00Sep 18$12.10$14.00$13.05$12.65 07/24$13.05–$26.80$12.6525
$300.00Nov 20$17.60$20.30$18.95$28.10 07/22$18.95–$31.20$18.95--
$300.00Jan 15$21.40$23.10$22.25$22.00 07/24$22.25–$33.80$22.00386
$300.00Feb 19$22.90$25.60$24.25$29.36 06/26$24.25–$35.30$24.25--
$300.00Jan 21$35.00$40.00$37.50$39.65 07/01$37.25–$47.00$37.50--
$302.50Jul 31$7.40$8.30$7.85$7.50 07/24$7.85–$25.15$7.50--
$297.50Aug 21$7.80$9.40$8.60$9.55 07/23$8.60–$22.45$8.60--
$305.00Jul 31$8.80$9.80$9.30$22.85 07/22$9.30–$27.35$9.30--
$305.00Aug 14$11.00$12.20$11.60$23.56 07/17$11.60–$28.30$11.60--
$295.00Aug 7$4.70$6.20$5.45$4.40 07/24$5.45–$18.85$4.70--
$295.00Aug 21$6.60$7.90$7.25$8.10 07/23$7.25–$20.60$7.25--
$307.50Jul 31$9.70$11.40$10.55$8.44 07/24$10.55–$29.85$9.70--
$310.00Jul 31$11.30$13.20$12.25$30.99 07/21$12.25–$32.15$12.25--
$310.00Aug 21$14.40$16.20$15.30$15.30 07/24$15.30–$32.80$15.30--
$310.00Nov 20$23.00$25.70$24.35$32.90 06/29$24.35–$38.10$24.35--
$310.00Jan 15$26.20$28.40$27.30$34.50 07/10$27.30–$41.00$27.30--
$290.00Jul 31$2.25$3.30$2.78$2.60 07/24$2.78–$14.75$2.6017
$290.00Aug 7$3.20$4.40$3.80$13.55 07/21$3.80–$15.35$3.80--
$290.00Aug 14$4.20$5.50$4.85$10.43 07/09$4.85–$16.35$4.85--
$290.00Aug 21$5.00$6.10$5.55$5.40 07/24$5.55–$16.80$5.40224
$290.00Aug 28$5.40$7.00$6.20$14.10 07/17$6.20–$17.35$6.20--
$290.00Sep 18$7.90$9.30$8.60$8.40 07/24$8.60–$19.50$8.40--
$290.00Oct 16$9.80$12.40$11.10$12.10 07/23$11.10–$21.60$11.10--
$290.00Nov 20$13.40$15.80$14.60$23.33 07/22$14.60–$24.80$14.60--
$290.00Jan 15$16.30$18.70$17.50$22.90 07/10$17.50–$28.15$17.50--
$290.00Feb 19$18.00$20.50$19.25$27.32 07/22$19.25–$29.60$19.25--
$290.00Jan 21$30.80$34.00$32.40$40.56 06/23$32.40–$41.75$32.40--
$287.50Jul 31$1.85$2.65$2.25$8.30 07/22$1.98–$12.20$2.25--
$287.50Aug 7$2.20$3.50$2.85$2.90 07/24$2.85–$13.55$2.85--
$315.00Jul 31$15.00$17.60$16.30$16.39 06/12$16.30–$37.10$16.30--
$285.00Jul 31$1.45$1.95$1.70$3.40 07/23$1.70–$11.10$1.70--
$285.00Aug 7$2.10$2.90$2.50$2.50 07/24$2.50–$11.45$2.501
$285.00Aug 14$2.95$4.10$3.53$4.50 07/23$3.28–$13.25$3.53--
$285.00Aug 21$3.30$4.70$4.00$4.29 07/23$3.90–$13.45$4.00--
$285.00Aug 28$4.00$5.50$4.75$10.40 07/10$4.75–$14.15$4.75--
$282.50Jul 31$1.05$2.15$1.60$4.45 07/15$1.60–$9.55$1.60--
$282.50Aug 7$1.55$2.55$2.05$2.13 07/24$2.05–$10.45$2.05--
$320.00Aug 21$21.10$23.50$22.30$36.50 07/22$22.30–$42.20$22.30--
$320.00Sep 18$24.00$26.40$25.20$37.65 07/22$25.20–$43.15$25.20--
$320.00Oct 16$26.20$28.70$27.45$33.12 07/14$27.45–$44.40$27.45--
$320.00Nov 20$29.10$31.80$30.45$25.55 06/17$30.45–$46.25$29.10--
$320.00Jan 15$32.40$34.70$33.55$41.10 07/10$33.55–$48.50$33.55--
$320.00Jan 21$46.00$50.50$48.25$47.00 06/15$47.75–$59.75$47.00--
$280.00Jul 31$0.75$1.70$1.23$1.12 07/24$1.23–$8.05$1.12114
$280.00Aug 7$0.25$2.60$1.43$5.80 07/17$1.43–$9.00$1.43--
$280.00Aug 14$1.90$2.95$2.42$3.40 07/23$2.20–$10.25$2.42--
$280.00Aug 21$2.40$3.70$3.05$2.86 07/24$2.98–$10.65$2.86--
$280.00Sep 18$4.70$6.00$5.35$5.90 07/24$5.35–$13.60$5.35--
$280.00Nov 20$10.60$12.00$11.30$11.15 07/24$11.30–$19.10$11.15--
$280.00Jan 15$12.30$14.70$13.50$25.50 07/21$13.50–$22.40$13.50--
$280.00Feb 19$14.20$16.50$15.35$23.50 07/21$15.35–$24.25$15.35--
$277.50Jul 31$0.45$1.55$1.00$0.90 07/24$1.00–$6.60$0.902
$277.50Aug 7$1.00$2.55$1.78$7.05 07/21$1.78–$7.70$1.78--
$277.50Aug 21$1.80$3.20$2.50$8.80 07/21$2.25–$9.40$2.50--
$275.00Jul 31$0.00$1.20$0.60$4.99 07/21$0.60–$5.90$0.60--
$275.00Aug 7$0.05$2.05$1.05$4.75 07/22$1.05–$6.45$1.05--
$275.00Aug 14$0.30$2.20$1.25$4.70 07/13$1.25–$7.85$1.25--
$275.00Aug 21$0.60$3.70$2.15$6.10 07/22$1.50–$8.15$2.15--
$275.00Aug 28$2.00$3.30$2.65$2.70 07/24$2.65–$8.95$2.65--
$272.50Jul 31$0.20$2.50$1.35$0.98 07/23$1.35–$4.65$0.98--
$272.50Aug 7$0.00$1.80$0.90$4.10 07/22$0.90–$5.55$0.90--
$330.00Jul 31$28.70$31.90$30.30$48.30 07/16$29.55–$51.95$30.30--
$330.00Aug 21$30.10$32.10$31.10$46.40 07/20$31.10–$52.00$31.10--
$330.00Nov 20$35.80$38.60$37.20$49.90 07/20$37.20–$54.70$37.20--
$330.00Jan 15$38.60$41.10$39.85$40.46 07/02$39.85–$56.20$39.85--
$330.00Feb 19$40.10$43.00$41.55$48.41 07/14$41.55–$57.70$41.55--
$330.00Jan 21$51.50$56.50$54.00$61.25 06/22$53.50–$66.75$54.00--
$270.00Jul 31$0.10$1.30$0.70$0.69 07/24$0.70–$3.95$0.6923
$270.00Aug 7$0.00$1.50$0.75$1.38 07/23$0.75–$4.65$0.75--
$270.00Aug 21$1.10$2.10$1.60$1.56 07/24$1.60–$6.30$1.56--
$270.00Sep 18$3.00$4.00$3.50$3.20 07/24$3.50–$9.05$3.20255
$270.00Oct 16$4.80$6.00$5.40$6.13 07/23$5.05–$11.65$5.40--
$270.00Nov 20$6.20$8.60$7.40$10.50 07/15$7.40–$14.55$7.40--
$270.00Jan 15$9.00$11.20$10.10$10.30 07/24$10.10–$17.90$10.1060
$270.00Feb 19$10.40$13.40$11.90$17.87 07/22$11.90–$19.40$11.90--
$270.00Jan 21$22.30$25.40$23.85$29.70 07/22$23.85–$31.25$23.85--
$267.50Jul 31$0.00$1.25$0.63$0.64 07/24$0.63–$3.08$0.6311
$335.00Jul 31$33.60$36.80$35.20$53.27 07/16$34.20–$56.95$35.20--
$265.00Jul 31$0.05$1.20$0.63$0.68 07/24$0.63–$2.40$0.637
$265.00Aug 14$0.00$3.10$1.55$2.70 07/16$1.55–$4.45$1.55--
$265.00Aug 21$0.60$1.20$0.90$0.87 07/24$0.90–$4.65$0.87--
$265.00Aug 28$0.95$1.60$1.27$1.20 07/24$1.27–$5.35$1.20--
$262.50Jul 31$0.05$1.20$0.63$0.29 07/24$0.63–$1.75$0.29--
$340.00Aug 21$38.90$42.30$40.60$50.60 07/10$39.35–$62.30$40.60--
$340.00Jan 15$45.80$49.60$47.70$56.20 07/10$47.50–$64.85$47.70--
$340.00Jan 21$58.00$62.50$60.25$68.11 06/22$59.75–$73.75$60.25--
$260.00Jul 31$0.00$1.40$0.70$0.64 07/24$0.70–$2.03$0.645
$260.00Aug 14$0.00$2.95$1.48$1.25 07/23$1.48–$3.00$1.25--
$260.00Aug 21$0.00$0.75$0.38$0.70 07/24$0.38–$3.55$0.3847
$260.00Aug 28$0.15$1.20$0.68$3.40 07/20$0.68–$3.95$0.68--
$260.00Sep 18$1.40$2.60$2.00$2.04 07/24$2.00–$5.95$2.00--
$260.00Oct 16$2.90$4.10$3.50$8.30 07/21$3.50–$7.95$3.50--
$260.00Nov 20$4.10$6.50$5.30$9.22 07/16$5.25–$10.55$5.30--
$260.00Jan 15$6.50$9.50$8.00$11.38 07/16$8.00–$14.15$8.00--
$260.00Feb 19$7.30$10.50$8.90$11.50 07/01$8.90–$15.25$8.90--
$260.00Jan 21$18.50$23.50$21.00$23.79 07/09$20.75–$27.25$21.00--
$255.00Jul 31$0.00$1.50$0.75$0.95 07/09$0.33–$2.40$0.75--

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 475
Total Puts 183
Put/Call Ratio 0.39
Net Difference 292

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 3,266
Total Puts 1,567
Average Put/Call Ratio 0.50
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