Tour v452
LHX
L3HARRIS TECHNOLOGIE
$304.40 +0.30%
(7/27 18:05) ◀
|
Tuesday, July 28, 2026 (2:05pm)
January 2026
|
▶ (7/28 15:06)
◀ 7/28 14:06 ▶

Option Volume

Detail
ℹ
Current (07/28 2:05pm) 997
Calls: 253 (25%)
Puts: 744 (75%)
Prior (04/30) 598
Calls: 310 (52%)
Puts: 288 (48%)
Current vs Prior +66.72%
Calls: -18.39% (Calls)
Puts: +158.33% (Puts)
Prior 7-Day Total 5,757
Calls: 3,759 (65%)
Puts: 1,998 (35%)
Prior 7-Day Average 822
Calls: 537 (65%)
Puts: 285 (35%)
Current vs Prior 7-Day Avg +21.23%
Calls: -52.89%
Puts: +160.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28 2:05pm) $665.5K
Calls: $396.9K (60%)
Puts: $268.6K (40%)
Prior (04/30) $571.9K
Calls: $316.3K (55%)
Puts: $255.6K (45%)
Current vs Prior +16.37%
Calls: +25.49%
Puts: +5.08%
Prior 7-Day Total $3.93M
Calls: $2.45M (62%)
Puts: $1.48M (38%)
Prior 7-Day Average $560.9K
Calls: $349.7K (62%)
Puts: $211.2K (38%)
Current vs Prior 7-Day Avg +18.66%
Calls: +13.51%
Puts: +27.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:05pm) 2.94
Prior (04/30) 0.93
Current vs Prior +216.53%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +464.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28 2:05pm) 17,219
Calls: 11,759 (68%)
Puts: 5,460 (32%)
Prior (04/30) 16,011
Calls: 10,884 (68%)
Puts: 5,127 (32%)
Current vs Prior +7.54%
Prior 7-Day Total 120,556
Calls: 82,402 (68%)
Puts: 38,154 (32%)
Prior 7-Day Average 17,222
Calls: 11,771 (68%)
Puts: 5,450 (32%)
Current vs Prior 7-Day Avg -0.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.60% | 5.34%6.83% | 10.35%
Prior 2.15% | 5.14%7.59% | 11.31%
Current vs Prior +114.35% | +3.88%-9.99% | -8.52%
Prior 7-Day Avg 2.46% | 4.70%5.35% | 10.64%
Current vs 7-Day Avg +86.72% | +13.69%+27.70% | -2.73%
Prior 7-Day Eod 2.15% | 5.14%6.99% | 10.56%
Current vs 7-Day Eod +114.35% | +3.88%-2.18% | -2.01%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.03% | 17.80%
Calls: 10.67% | 18.82%
Puts: 15.38% | 16.77%
Prior 32.14% | 16.82%
Calls: 18.18% | 21.05%
Puts: 46.09% | 12.59%
Current vs Prior -59.46% | +5.83%
Prior 7-Day Avg 50.26% | 16.54%
Calls: 50.82% | 15.25%
Puts: 49.70% | 17.83%
Current vs 7-Day Avg -74.08% | +7.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 67% vs prior. Extreme bearish P/C ratio of 2.94 - heavy put buying. P/C ratio rising 217% - increased hedging/bearish positioning. Call-heavy open interest (11,759 calls vs 5,460 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
15:05BULLISHBULLISHBULLISH
14:05BULLISHBEARISHBEARISH

📈 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 8 of results (avg 8.0%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 3133.5035.00$34.254.4%--0.9232
$300.00Jul 318.409.10$8.758.0%90.6271
$295.00Aug 712.7013.80$13.258.3%--0.7073
$295.00Jul 3111.5012.50$12.008.3%30.7310
$280.00Aug 2126.2028.60$27.408.8%--0.85162
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2118.6020.00$19.307.3%--0.7221

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. 22 found (avg delta 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 3133.5035.00$34.254.4%--0.9232
$282.50Jul 3120.9024.30$22.6015.0%10.903
$285.00Jul 3118.5022.00$20.2517.3%20.874
$280.00Aug 2126.2028.60$27.408.8%--0.85162
$290.00Jul 3115.1017.80$16.4516.4%--0.8246
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2125.8029.40$27.6013.0%--0.8215
$320.00Aug 2118.6020.00$19.307.3%--0.7221
$310.00Aug 2111.6013.50$12.5515.1%--0.5773
$305.00Jul 316.007.00$6.5015.4%30.513

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 827, top 500)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Jul 310.001.50$0.75200.0%310.061
$310.00Jul 313.204.20$3.7027.0%130.3771
$300.00Jul 318.409.10$8.758.0%90.6271
$305.00Jul 315.506.40$5.9515.1%90.4929
$310.00Aug 74.805.80$5.3018.9%60.403
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 73.204.40$3.8031.6%5000.302
$300.00Jul 313.804.80$4.3023.3%1120.38111
$290.00Jul 311.201.95$1.5847.5%700.1866
$292.50Jul 311.552.50$2.0346.8%110.22--
$280.00Jul 310.051.00$0.53179.2%100.07113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 84.4%, max 163.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 31Aug 2181.7%34.9%134.2%1330
$285.00Jul 31Aug 2164.4%32.4%99.0%2131
$330.00Jul 31Aug 2858.6%31.2%87.7%216
$325.00Jul 31Aug 2859.2%31.8%86.4%--68
$305.00Jul 31Aug 2156.1%30.2%85.4%12122
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 31Aug 2189.8%34.1%163.5%1100
$305.00Jul 31Aug 2856.1%29.1%92.8%53
$280.00Jul 31Aug 2161.8%32.8%88.4%20240
$300.00Jul 31Aug 2156.3%31.0%81.4%113292
$290.00Jul 31Aug 2158.0%32.1%80.9%70290

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 49.00, avg 5.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$365.00Aug 14$1.53$28.47$1.5318.61$336.53
$320.00$335.00Aug 14$1.02$13.98$1.0213.71$321.02
$340.00$350.00Aug 21$0.70$9.30$0.7013.29$340.70
$320.00$325.00Jul 31$0.40$4.60$0.4011.50$320.40
$330.00$340.00Aug 21$0.80$9.20$0.8011.50$330.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.20$9.80$0.2049.00$269.80
$290.00$280.00Jul 31$1.05$8.95$1.058.52$288.95
$280.00$270.00Aug 21$1.08$8.92$1.088.26$278.92
$285.00$280.00Aug 21$0.87$4.13$0.874.75$284.13
$292.50$290.00Jul 31$0.45$2.05$0.454.56$292.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 15.67, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$282.50$285.00Jul 31$2.35$2.35$0.1515.67$284.85
$270.00$282.50Jul 31$11.65$11.65$0.8513.71$281.65
$290.00$295.00Jul 31$4.45$4.45$0.558.09$294.45
$290.00$295.00Aug 14$4.20$4.20$0.805.25$294.20
$280.00$285.00Aug 21$4.20$4.20$0.805.25$284.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$8.30$8.30$1.704.88$321.70
$320.00$310.00Aug 21$6.75$6.75$3.252.08$313.25
$310.00$300.00Aug 21$5.15$5.15$4.851.06$304.85
$305.00$300.00Jul 31$2.20$2.20$2.800.79$302.80
$300.00$295.00Aug 21$2.05$2.05$2.950.69$297.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.91, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 31Aug 21$0.8081.7%34.9%
$300.00Jul 31Aug 7$1.2056.3%37.4%
$295.00Jul 31Aug 7$1.2556.5%37.8%
$305.00Jul 31Aug 7$1.2556.1%37.7%
$315.00Jul 31Aug 7$1.3255.1%38.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 31Aug 7$0.0789.8%50.6%
$280.00Jul 31Aug 7$0.3561.8%38.6%
$295.00Aug 7Aug 21$1.5537.8%30.8%
$290.00Jul 31Aug 21$2.5258.0%32.1%
$300.00Jul 31Aug 21$3.1056.3%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.09% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$305.00Jul 31$5.95$6.50$12.45$292.55$317.454.09%
$300.00Jul 31$8.75$4.30$13.05$286.95$313.054.29%
$295.00Aug 7$13.25$3.80$17.05$277.95$312.055.60%
$290.00Jul 31$16.45$1.58$18.03$271.97$308.035.92%
$300.00Aug 21$12.55$7.40$19.95$280.05$319.956.55%
$310.00Aug 21$7.40$12.55$19.95$290.05$329.956.55%
$320.00Aug 21$4.15$19.30$23.45$296.55$343.457.70%
$290.00Aug 21$19.50$4.10$23.60$266.40$313.607.75%
$285.00Aug 21$23.20$2.90$26.10$258.90$311.108.57%
$280.00Aug 21$27.40$2.03$29.43$250.57$309.439.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 66 found (cheapest 1.01% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$277.50Jul 31$2.33$0.75$3.08$274.42$318.08
$315.00$275.00Jul 31$2.33$0.73$3.06$271.94$318.06
$340.00$280.00Aug 21$1.55$2.03$3.58$276.42$343.58
$312.50$277.50Jul 31$3.00$0.75$3.75$273.75$316.25
$312.50$275.00Jul 31$3.00$0.73$3.73$271.27$316.23
$315.00$290.00Jul 31$2.33$1.58$3.91$286.09$318.91
$315.00$292.50Jul 31$2.33$2.03$4.36$288.14$319.36
$330.00$280.00Aug 21$2.35$2.03$4.38$275.62$334.38
$310.00$277.50Jul 31$3.70$0.75$4.45$273.05$314.45
$310.00$275.00Jul 31$3.70$0.73$4.43$270.57$314.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 19.00, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/300305/310Aug 21$4.75$0.2519.00$295.25$309.75
270/280290/300Aug 21$8.03$1.974.08$271.97$298.03
290/292302/305Jul 31$2.00$0.504.00$290.50$304.50
290/295305/310Aug 21$3.95$1.053.76$291.05$308.95
280/285290/300Aug 21$7.82$2.183.59$277.18$297.82
285/290305/310Aug 21$3.90$1.103.55$286.10$308.90
310/320330/340Aug 21$7.55$2.453.08$312.45$337.55
290/292295/300Jul 31$3.70$1.302.85$288.80$298.70
295/300310/315Aug 21$3.70$1.302.85$296.30$313.70
295/300315/320Aug 21$3.65$1.352.70$296.35$318.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Aug 21$0.05$4.9599.00
$330.00$340.00$350.00Aug 21$0.10$9.9099.00
$305.00$307.50$310.00Jul 31$0.05$2.4549.00
$300.00$302.50$305.00Aug 21$0.15$2.3515.67
$340.00$350.00$360.00Aug 21$0.60$9.4015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$285.00$290.00$295.00Aug 21$0.05$4.9599.00
$250.00$260.00$270.00Aug 21$0.20$9.8049.00
$280.00$285.00$290.00Aug 21$0.33$4.6714.15
$260.00$270.00$280.00Aug 21$0.88$9.1210.36
$310.00$320.00$330.00Aug 21$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.75, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$355.001:2Jul 31-$0.75$14.25
$320.00$335.001:2Aug 14-$1.26$13.74
$340.00$350.001:2Aug 21-$0.15$9.85
$305.00$315.001:2Aug 14-$0.50$9.50
$320.00$330.001:2Aug 21-$0.55$9.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$0.55$9.45
$260.00$250.001:2Aug 21-$0.75$9.25
$280.00$270.001:2Aug 7-$0.82$9.18
$310.00$300.001:2Aug 21-$2.25$7.75
$320.00$310.001:2Aug 21-$5.80$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.06%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Aug 21$9.300.510.2%3.06%3.25%393
$305.00Aug 14$8.500.500.2%2.79%2.99%12
$310.00Aug 28$8.000.441.8%2.63%4.47%--82
$310.00Aug 21$6.600.431.8%2.17%4.01%6277
$305.00Aug 7$6.400.490.2%2.10%2.30%14
$315.00Aug 28$6.200.373.5%2.04%5.52%--55
$305.00Jul 31$5.500.490.2%1.81%2.00%929
$315.00Aug 21$5.100.363.5%1.68%5.16%--48
$310.00Aug 7$4.800.401.8%1.58%3.42%63
$307.50Jul 31$4.400.431.0%1.45%2.46%--11

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, 197 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 $290.00 02-19 call last traded $34.35 on 07/24 (now $35.40/$37.40) — try a limit near $35.40. Also watch the $280.00 01-21 call last traded $62.60 on 07/24 (now $60.50/$64.00) — try a limit near $62.25; the $290.00 11-20 call last traded $29.20 on 07/23 (now $28.20/$29.90) — try a limit near $29.05. Most tradeable put: the $290.00 01-21 put last traded $40.56 on 06/23 (now $30.90/$32.50) — try a limit near $31.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$302.50Jul 31$6.50$7.60$7.05$6.60 07/24$1.05–$7.05$6.605
$302.50Aug 21$10.00$11.90$10.95$11.20 07/24$2.93–$10.95$10.95132
$305.00Jul 31$5.40$6.40$5.90$4.95 07/24$0.85–$9.00$5.4028
$305.00Aug 7$6.60$7.90$7.25$10.00 07/02$1.53–$10.35$7.254
$305.00Aug 14$8.20$9.20$8.70$2.68 07/22$1.80–$11.35$8.201
$305.00Aug 21$9.10$10.70$9.90$8.98 07/24$2.58–$9.90$9.1096
$300.00Jul 31$8.00$8.90$8.45$6.37 07/23$1.38–$11.60$8.0072
$300.00Aug 7$9.30$10.70$10.00$7.70 07/23$1.83–$12.60$9.3011
$300.00Aug 14$10.80$12.10$11.45$8.80 07/23$2.42–$14.05$10.801
$300.00Aug 21$11.60$13.20$12.40$11.21 07/24$3.47–$15.00$11.60260
$300.00Aug 28$12.90$14.30$13.60$15.20 07/24$3.83–$13.60$13.601
$300.00Sep 18$14.60$16.50$15.55$14.30 07/24$5.35–$18.25$14.6043
$300.00Oct 16$18.00$20.20$19.10$18.61 07/23$8.35–$19.10$18.618
$300.00Nov 20$22.50$24.40$23.45$21.90 07/24$11.65–$25.15$22.5053
$300.00Jan 15$25.70$29.40$27.55$26.10 07/24$15.65–$29.85$26.10548
$300.00Feb 19$29.00$32.20$30.60$29.08 07/24$18.15–$32.35$29.084
$300.00Jan 21$50.40$53.50$51.95$37.00 07/21$36.70–$51.95$50.4088
$307.50Jul 31$4.30$5.20$4.75$3.55 07/24$0.80–$4.75$4.3010
$307.50Aug 7$5.70$6.70$6.20$5.89 07/23$1.70–$6.20$5.891
$297.50Jul 31$9.60$10.60$10.10$10.31 07/24$1.13–$10.10$10.105
$297.50Aug 7$10.90$12.00$11.45$9.55 07/24$2.20–$11.45$10.902
$297.50Aug 21$13.00$15.30$14.15$5.70 07/22$4.05–$14.15$13.003
$310.00Jul 31$3.20$4.20$3.70$3.07 07/24$0.60–$6.90$3.2070
$310.00Aug 7$4.70$5.70$5.20$4.30 07/24$1.02–$8.00$4.703
$310.00Aug 14$5.40$7.30$6.35$1.40 07/22$1.70–$9.15$5.404
$310.00Aug 21$6.70$8.30$7.50$6.50 07/24$1.95–$10.40$6.70277
$310.00Aug 28$7.80$9.40$8.60$9.14 07/23$2.55–$8.60$8.6079
$310.00Sep 18$10.50$11.80$11.15$9.70 07/24$3.25–$13.80$10.50240
$310.00Oct 16$13.50$15.00$14.25$6.90 07/22$5.75–$14.25$13.50216
$310.00Nov 20$17.60$19.50$18.55$20.50 07/24$8.60–$20.35$18.55195
$310.00Jan 15$22.10$24.40$23.25$21.50 07/24$11.90–$24.80$22.1087
$310.00Feb 19$24.70$27.10$25.90$24.70 07/24$14.75–$27.35$24.705
$310.00Jan 21$45.20$49.00$47.10$41.00 07/14$32.75–$47.10$45.2051
$295.00Jul 31$11.20$12.30$11.75$10.15 07/24$1.90–$14.45$11.2010
$295.00Aug 7$12.50$14.30$13.40$4.45 07/17$3.00–$15.85$12.5073
$295.00Aug 14$13.70$15.00$14.35$5.02 07/22$3.45–$17.40$13.7010
$295.00Aug 21$14.70$16.20$15.45$13.15 07/24$4.60–$15.45$14.705
$312.50Jul 31$2.40$3.30$2.85$2.45 07/23$0.73–$2.85$2.4520
$312.50Aug 21$5.90$7.30$6.60$2.56 07/20$1.75–$6.60$5.901
$292.50Jul 31$12.40$15.40$13.90$11.70 07/24$2.38–$13.90$12.409
$292.50Aug 7$13.50$15.50$14.50$3.89 07/21$3.22–$14.50$13.501
$315.00Jul 31$2.00$2.70$2.35$1.74 07/24$0.73–$5.25$2.0096
$315.00Aug 7$3.30$4.00$3.65$4.00 07/24$0.90–$6.55$3.65158
$315.00Aug 14$4.10$5.20$4.65$4.60 07/23$1.40–$7.30$4.6074
$315.00Aug 21$5.10$6.50$5.80$4.85 07/24$1.65–$5.80$5.1048
$315.00Aug 28$5.80$7.50$6.65$2.02 07/21$2.13–$6.65$5.8055
$290.00Jul 31$14.60$17.40$16.00$13.50 07/24$2.88–$18.15$14.6046
$290.00Aug 7$15.80$18.50$17.15$15.70 07/23$3.75–$18.90$15.801
$290.00Aug 14$16.20$19.90$18.05$9.80 07/15$4.85–$20.25$16.2012
$290.00Aug 21$18.30$19.60$18.95$15.65 07/23$5.95–$21.45$18.3019
$290.00Aug 28$18.20$21.90$20.05$18.10 07/24$6.55–$20.05$18.202
$290.00Sep 18$20.60$22.70$21.65$19.56 07/24$8.85–$24.10$20.6033
$290.00Oct 16$24.40$25.90$25.15$26.00 07/24$11.80–$25.15$25.1512
$290.00Nov 20$28.20$29.90$29.05$29.20 07/23$15.60–$31.10$29.056
$290.00Jan 15$31.80$35.30$33.55$29.70 07/23$20.10–$35.30$31.8023
$290.00Feb 19$35.40$37.40$36.40$34.35 07/24$22.40–$37.50$35.4012
$290.00Jan 21$54.90$58.50$56.70$42.50 07/20$40.75–$56.70$54.9098
$287.50Jul 31$16.60$19.30$17.95$15.90 07/23$3.45–$17.95$16.601
$287.50Aug 21$19.10$22.30$20.70$21.02 07/23$6.60–$20.70$20.701
$320.00Jul 31$1.20$1.70$1.45$1.09 07/24$0.43–$4.05$1.20141
$320.00Aug 14$2.70$4.10$3.40$2.82 07/23$0.83–$5.80$2.823
$320.00Aug 21$3.40$5.30$4.35$3.80 07/24$0.88–$6.75$3.80114
$320.00Aug 28$4.30$5.90$5.10$5.30 07/23$1.20–$5.10$5.101
$320.00Sep 18$6.40$8.00$7.20$6.30 07/24$2.28–$9.90$6.4080
$320.00Oct 16$9.30$11.30$10.30$10.51 07/23$3.90–$10.30$10.3093
$320.00Nov 20$13.30$15.20$14.25$7.90 07/16$6.30–$15.75$13.3047
$320.00Jan 15$17.80$20.60$19.20$18.80 07/24$9.35–$20.55$18.8034
$320.00Feb 19$19.70$23.10$21.40$17.05 07/10$11.90–$23.15$19.703
$320.00Jan 21$41.10$44.10$42.60$43.38 06/10$29.25–$42.60$42.6010
$285.00Jul 31$18.70$21.50$20.10$11.25 07/23$4.45–$21.85$18.704
$285.00Aug 7$18.90$22.70$20.80$8.00 07/16$5.40–$22.55$18.901
$285.00Aug 21$21.50$24.30$22.90$21.40 07/23$7.65–$22.90$21.50127
$285.00Aug 28$21.40$25.40$23.40$23.00 07/23$8.40–$23.40$23.001
$282.50Jul 31$20.50$22.80$21.65$8.50 07/22$5.35–$21.65$20.503
$325.00Jul 31$0.55$1.15$0.85$1.25 07/23$0.73–$3.00$0.8513
$325.00Aug 14$1.90$2.65$2.28$2.47 07/23$0.95–$5.05$2.285
$325.00Aug 21$2.35$4.00$3.18$2.62 07/23$0.75–$3.18$2.622
$325.00Aug 28$3.00$4.80$3.90$4.00 07/23$1.60–$3.90$3.9054
$280.00Jul 31$23.20$25.90$24.55$10.00 07/22$6.00–$25.45$23.204
$280.00Aug 14$23.80$27.90$25.85$24.00 07/23$8.90–$27.25$24.00--
$280.00Aug 21$25.10$28.20$26.65$23.10 07/23$9.95–$28.60$25.10163
$280.00Sep 18$28.20$30.00$29.10$10.50 07/21$12.60–$30.95$28.20162
$280.00Oct 16$30.60$32.80$31.70$17.19 07/21$16.10–$31.70$30.601
$280.00Nov 20$33.80$36.80$35.30$37.00 07/02$19.85–$37.05$35.304
$280.00Jan 15$37.60$41.50$39.55$39.00 07/23$23.85–$41.25$39.00241
$280.00Feb 19$41.40$44.30$42.85$28.30 07/21$26.95–$43.50$41.4013
$280.00Jan 21$60.50$64.00$62.25$62.60 07/24$45.10–$62.25$62.2536
$277.50Jul 31$25.20$28.40$26.80$23.97 07/24$7.60–$26.80$25.201
$330.00Jul 31$0.00$0.75$0.38$0.43 07/24$0.38–$2.17$0.384
$330.00Aug 14$1.25$2.45$1.85$1.81 07/23$0.88–$3.43$1.812
$330.00Aug 21$1.70$2.85$2.28$2.21 07/24$0.45–$4.20$2.21372
$330.00Aug 28$2.50$3.60$3.05$2.50 07/24$1.45–$3.05$2.5012
$330.00Sep 18$3.70$5.50$4.60$5.31 07/23$1.45–$6.95$4.60281
$330.00Oct 16$5.80$8.20$7.00$6.48 07/23$2.63–$7.00$6.4811
$330.00Nov 20$10.30$11.80$11.05$5.31 07/22$4.65–$12.45$10.3038
$330.00Jan 15$14.00$17.00$15.50$14.10 07/23$6.70–$16.85$14.1066
$330.00Feb 19$16.00$19.40$17.70$11.39 07/17$9.55–$19.30$16.002
$330.00Jan 21$37.20$40.00$38.60--$38.60–$38.60—$37.2014
$275.00Jul 31$28.00$30.80$29.40$10.10 07/21$9.00–$30.05$28.002
$275.00Aug 7$27.90$31.60$29.75$24.10 06/25$10.05–$30.40$27.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$302.50Jul 31$5.10$6.30$5.70$7.50 07/24$5.70–$25.15$5.704
$305.00Jul 31$6.80$7.50$7.15$22.85 07/22$7.15–$27.35$7.153
$305.00Aug 14$8.90$9.80$9.35$23.56 07/17$9.35–$28.30$9.352
$300.00Jul 31$4.50$5.10$4.80$6.50 07/24$4.80–$22.55$4.80111
$300.00Aug 14$6.50$7.90$7.20$9.30 07/23$7.20–$23.95$7.201
$300.00Aug 21$6.90$8.50$7.70$10.98 07/23$7.70–$24.05$7.70181
$300.00Sep 18$10.90$12.40$11.65$12.65 07/24$11.65–$26.80$11.6521
$300.00Nov 20$16.40$18.50$17.45$28.10 07/22$17.45–$31.20$17.45131
$300.00Jan 15$20.00$21.30$20.65$22.00 07/24$20.65–$33.80$20.65386
$300.00Feb 19$20.60$24.10$22.35$29.36 06/26$22.35–$35.30$22.352
$300.00Jan 21$35.30$37.40$36.35$39.65 07/01$36.35–$47.00$36.3517
$307.50Jul 31$8.10$9.70$8.90$8.44 07/24$8.90–$29.85$8.441
$297.50Aug 21$6.00$7.70$6.85$9.55 07/23$6.85–$22.45$6.851
$310.00Jul 31$9.50$10.60$10.05$30.99 07/21$10.05–$32.15$10.051
$310.00Aug 21$12.20$13.80$13.00$15.30 07/24$13.00–$32.80$13.0073
$310.00Nov 20$20.90$23.70$22.30$32.90 06/29$22.30–$38.10$22.309
$310.00Jan 15$24.00$26.30$25.15$34.50 07/10$25.15–$41.00$25.1533
$310.00Jan 21$40.30$42.20$41.25--$41.25–$41.25—$40.3013
$295.00Aug 7$3.50$4.50$4.00$4.40 07/24$4.00–$18.85$4.002
$295.00Aug 21$5.10$7.00$6.05$8.10 07/23$6.05–$20.60$6.05143
$315.00Jul 31$12.80$14.20$13.50$16.39 06/12$13.50–$37.10$13.50--
$290.00Jul 31$1.45$2.10$1.78$2.60 07/24$1.78–$14.75$1.7865
$290.00Aug 7$2.50$3.10$2.80$13.55 07/21$2.80–$15.35$2.802
$290.00Aug 14$2.90$4.50$3.70$10.43 07/09$3.70–$16.35$3.701
$290.00Aug 21$3.70$5.30$4.50$5.40 07/24$4.50–$16.80$4.50224
$290.00Aug 28$4.20$6.20$5.20$14.10 07/17$5.20–$17.35$5.201
$290.00Sep 18$6.80$8.10$7.45$8.40 07/24$7.45–$19.50$7.45121
$290.00Oct 16$8.40$10.70$9.55$12.10 07/23$9.55–$21.60$9.5511
$290.00Nov 20$12.10$14.30$13.20$23.33 07/22$13.20–$24.80$13.20111
$290.00Jan 15$15.20$17.90$16.55$22.90 07/10$16.55–$28.15$16.5564
$290.00Feb 19$16.30$19.60$17.95$27.32 07/22$17.95–$29.60$17.953
$290.00Jan 21$30.90$32.50$31.70$40.56 06/23$31.70–$41.75$31.7014
$287.50Jul 31$1.15$1.80$1.48$8.30 07/22$1.48–$12.20$1.481
$287.50Aug 7$1.80$2.80$2.30$2.90 07/24$2.30–$13.55$2.302
$320.00Aug 21$18.90$20.70$19.80$36.50 07/22$19.80–$42.20$19.8021
$320.00Sep 18$21.60$23.70$22.65$37.65 07/22$22.65–$43.15$22.657
$320.00Oct 16$23.80$26.20$25.00$33.12 07/14$25.00–$44.40$25.0013
$320.00Nov 20$26.80$29.50$28.15$25.55 06/17$28.15–$46.25$26.8012
$320.00Jan 15$29.50$32.40$30.95$41.10 07/10$30.95–$48.50$30.9535
$320.00Jan 21$44.50$48.00$46.25$47.00 06/15$46.25–$59.75$46.2535
$285.00Jul 31$0.85$2.55$1.70$3.40 07/23$1.70–$11.10$1.701
$285.00Aug 7$0.40$2.10$1.25$2.50 07/24$1.25–$11.45$1.253
$285.00Aug 14$1.95$4.30$3.13$4.50 07/23$3.13–$13.25$3.131
$285.00Aug 21$2.60$4.70$3.65$4.29 07/23$3.65–$13.45$3.652
$285.00Aug 28$1.95$4.90$3.43$10.40 07/10$3.43–$14.15$3.431
$282.50Jul 31$0.20$2.20$1.20$4.45 07/15$1.20–$9.55$1.201
$282.50Aug 7$1.15$2.50$1.83$2.13 07/24$1.83–$10.45$1.832
$280.00Jul 31$0.30$0.90$0.60$1.12 07/24$0.60–$8.05$0.60114
$280.00Aug 7$0.45$2.40$1.43$5.80 07/17$1.43–$9.00$1.4316
$280.00Aug 14$0.30$3.80$2.05$3.40 07/23$2.05–$10.25$2.053
$280.00Aug 21$1.95$2.90$2.42$2.86 07/24$2.42–$10.65$2.42113
$280.00Sep 18$3.90$5.20$4.55$5.90 07/24$4.55–$13.60$4.5538
$280.00Nov 20$9.20$10.90$10.05$11.15 07/24$10.05–$19.10$10.0559
$280.00Jan 15$11.00$14.50$12.75$25.50 07/21$12.75–$22.40$12.75304
$280.00Feb 19$12.60$15.70$14.15$23.50 07/21$14.15–$24.25$14.1513
$280.00Jan 21$25.60$29.30$27.45--$27.45–$27.45—$25.6025
$277.50Jul 31$0.15$1.45$0.80$0.90 07/24$0.80–$6.60$0.803
$277.50Aug 7$0.05$1.95$1.00$7.05 07/21$1.00–$7.70$1.001
$277.50Aug 21$1.50$2.85$2.17$8.80 07/21$2.17–$9.40$2.176
$330.00Jul 31$25.30$28.00$26.65$48.30 07/16$26.65–$51.95$26.65--
$330.00Aug 21$26.30$29.00$27.65$46.40 07/20$27.65–$52.00$27.6515
$330.00Nov 20$33.30$36.00$34.65$49.90 07/20$34.65–$54.70$34.653
$330.00Jan 15$36.00$38.60$37.30$40.46 07/02$37.30–$56.20$37.3039
$330.00Feb 19$37.50$40.90$39.20$48.41 07/14$39.20–$57.70$39.201
$330.00Jan 21$49.50$54.00$51.75$61.25 06/22$51.75–$66.75$51.7528
$275.00Jul 31$0.05$1.35$0.70$4.99 07/21$0.60–$5.90$0.702
$275.00Aug 7$0.00$2.00$1.00$4.75 07/22$1.00–$6.45$1.007
$275.00Aug 14$0.00$3.50$1.75$4.70 07/13$1.25–$7.85$1.751
$275.00Aug 21$0.25$2.50$1.38$6.10 07/22$1.38–$8.15$1.381
$275.00Aug 28$1.25$4.20$2.73$2.70 07/24$2.65–$8.95$2.704
$272.50Jul 31$0.00$1.50$0.75$0.98 07/23$0.75–$4.65$0.753
$272.50Aug 7$0.00$1.50$0.75$4.10 07/22$0.75–$5.55$0.751
$335.00Jul 31$30.10$32.80$31.45$53.27 07/16$31.45–$56.95$31.45--
$270.00Jul 31$0.10$1.10$0.60$0.69 07/24$0.60–$3.95$0.6025
$270.00Aug 7$0.00$1.50$0.75$1.38 07/23$0.75–$4.65$0.7514
$270.00Aug 21$0.65$1.55$1.10$1.56 07/24$1.10–$6.30$1.1075
$270.00Sep 18$2.05$3.50$2.78$3.20 07/24$2.78–$9.05$2.78253
$270.00Oct 16$3.50$5.40$4.45$6.13 07/23$4.45–$11.65$4.4512
$270.00Nov 20$5.80$8.10$6.95$10.50 07/15$6.95–$14.55$6.9517
$270.00Jan 15$7.80$11.50$9.65$10.30 07/24$9.65–$17.90$9.6561
$270.00Feb 19$10.80$12.30$11.55$17.87 07/22$11.55–$19.40$11.553
$270.00Jan 21$21.30$26.00$23.65$29.70 07/22$23.65–$31.25$23.6523
$267.50Jul 31$0.00$0.60$0.30$0.64 07/24$0.30–$3.08$0.3013
$340.00Aug 21$35.40$38.60$37.00$50.60 07/10$37.00–$62.30$37.005
$340.00Jan 15$43.00$46.50$44.75$56.20 07/10$44.75–$64.85$44.7522
$340.00Jan 21$56.00$59.80$57.90$68.11 06/22$57.90–$73.75$57.906
$265.00Jul 31$0.00$1.50$0.75$0.68 07/24$0.63–$2.40$0.689
$265.00Aug 14$0.00$1.80$0.90$2.70 07/16$0.90–$4.45$0.902
$265.00Aug 21$0.20$1.70$0.95$0.87 07/24$0.90–$4.65$0.871
$265.00Aug 28$0.00$3.40$1.70$1.20 07/24$1.27–$5.35$1.202
$262.50Jul 31$0.00$1.50$0.75$0.29 07/24$0.63–$1.75$0.291
$260.00Jul 31$0.00$1.50$0.75$0.64 07/24$0.70–$2.03$0.647
$260.00Aug 14$0.00$1.50$0.75$1.25 07/23$0.75–$3.00$0.75--
$260.00Aug 21$0.25$0.75$0.50$0.70 07/24$0.38–$3.55$0.5047
$260.00Aug 28$0.00$3.30$1.65$3.40 07/20$0.68–$3.95$1.6510
$260.00Sep 18$1.20$2.50$1.85$2.04 07/24$1.85–$5.95$1.8563
$260.00Oct 16$2.00$3.70$2.85$8.30 07/21$2.85–$7.95$2.85157
$260.00Nov 20$3.60$5.90$4.75$9.22 07/16$4.75–$10.55$4.7519
$260.00Jan 15$5.80$8.80$7.30$11.38 07/16$7.30–$14.15$7.3061
$260.00Feb 19$7.30$9.80$8.55$11.50 07/01$8.55–$15.25$8.554

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 253
Total Puts 744
Put/Call Ratio 2.94
Net Difference -491

Prior's Put/Call Breakdown

Total Calls 310
Total Puts 288
Put/Call Ratio 0.93
Net Difference 22

Prior 7-Day Put/Call Summary

Total Calls 3,759
Total Puts 1,998
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