Tour v456
LHX
L3HARRIS TECHNOLOGIE
$298.98 -2.04%
(7/29 14:06) ◀
|
Wednesday, July 29, 2026 (3:05pm)
January 2026
|
▶ (7/29 18:05)
◀ 7/29 15:06 ▶

Option Volume

Detail
ℹ
Current (07/29 3:05pm) 1,004
Calls: 601 (60%)
Puts: 403 (40%)
Prior (07/28) 1,118
Calls: 355 (32%)
Puts: 763 (68%)
Current vs Prior -10.20%
Calls: +69.30% (Calls)
Puts: -47.18% (Puts)
Prior 7-Day Total 6,277
Calls: 3,886 (62%)
Puts: 2,391 (38%)
Prior 7-Day Average 896
Calls: 555 (62%)
Puts: 341 (38%)
Current vs Prior 7-Day Avg +11.96%
Calls: +8.26%
Puts: +17.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 3:05pm) $688.3K
Calls: $423.0K (61%)
Puts: $265.3K (39%)
Prior (07/28) $813.9K
Calls: $537.3K (66%)
Puts: $276.6K (34%)
Current vs Prior -15.43%
Calls: -21.26%
Puts: -4.09%
Prior 7-Day Total $5.17M
Calls: $3.39M (66%)
Puts: $1.78M (34%)
Prior 7-Day Average $739.2K
Calls: $484.4K (66%)
Puts: $254.7K (34%)
Current vs Prior 7-Day Avg -6.88%
Calls: -12.68%
Puts: +4.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 3:05pm) 0.67
Prior (07/28) 2.15
Current vs Prior -68.80%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -2.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 3:05pm) 18,098
Calls: 11,980 (66%)
Puts: 6,118 (34%)
Prior (07/28) 17,219
Calls: 11,759 (68%)
Puts: 5,460 (32%)
Current vs Prior +5.10%
Prior 7-Day Total 117,561
Calls: 80,512 (68%)
Puts: 37,049 (32%)
Prior 7-Day Average 16,794
Calls: 11,501 (68%)
Puts: 5,292 (32%)
Current vs Prior 7-Day Avg +7.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.53% | 5.32%6.67% | 10.60%
Prior 4.54% | 5.32%6.84% | 10.49%
Current vs Prior -0.07% | -0.05%-2.50% | +1.03%
Prior 7-Day Avg 3.04% | 5.15%6.58% | 10.94%
Current vs 7-Day Avg +49.20% | +3.30%+1.33% | -3.07%
Prior 7-Day Eod 4.54% | 5.32%7.04% | 10.58%
Current vs 7-Day Eod -0.07% | -0.05%-5.28% | +0.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.52% | 20.29%
Calls: 43.97% | 17.75%
Puts: 43.08% | 22.82%
Prior 23.57% | 26.73%
Calls: 18.18% | 30.46%
Puts: 28.97% | 22.99%
Current vs Prior +84.64% | -24.09%
Prior 7-Day Avg 40.37% | 16.31%
Calls: 40.91% | 17.74%
Puts: 39.82% | 14.88%
Current vs 7-Day Avg +7.81% | +24.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($423.0K). Bullish P/C ratio of 0.67. P/C ratio dropping 69% - sentiment shifting bullish. Call-heavy open interest (11,980 calls vs 6,118 puts) suggests bullish positioning.

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

📈 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 -- of results (avg --%, best --%)

No options available for this category

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. 24 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Jul 3125.9029.20$27.5512.0%10.95--
$270.00Jul 3128.5031.60$30.0510.3%--0.8932
$280.00Aug 1421.0024.00$22.5013.3%10.81--
$280.00Aug 2121.9024.50$23.2011.2%--0.80162
$285.00Aug 2117.8021.20$19.5017.4%--0.75127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2129.9033.60$31.7511.7%--0.8615
$320.00Aug 2121.1024.40$22.7514.5%--0.7821
$310.00Aug 2114.3016.30$15.3013.1%--0.6573
$302.50Jul 316.609.00$7.8030.8%10.584
$305.00Aug 2811.9014.20$13.0517.6%20.562

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 765, top 147)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 317.409.90$8.6528.9%1470.619
$315.00Aug 72.003.00$2.5040.0%1090.23160
$300.00Aug 218.7010.70$9.7020.6%630.51256
$307.50Jul 312.203.90$3.0555.7%190.3111
$300.00Jul 314.106.90$5.5050.9%170.4974
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 215.606.30$5.9511.8%1310.34224
$287.50Jul 310.904.80$2.85136.8%400.251
$265.00Jul 310.001.65$0.83198.8%150.079
$280.00Aug 212.353.70$3.0344.6%120.20137
$272.50Jul 310.050.70$0.38171.1%100.053

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 128.5%, max 283.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 31Aug 21152.8%39.9%283.4%--330
$325.00Jul 31Aug 28106.8%30.7%247.4%--69
$330.00Jul 31Aug 28115.9%35.6%225.9%1218
$320.00Jul 31Aug 2183.0%33.2%149.7%13265
$312.50Jul 31Aug 2180.7%32.5%148.3%724
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 31Aug 21117.8%42.3%178.7%4102
$285.00Jul 31Aug 2185.0%32.2%164.1%135
$295.00Jul 31Aug 2173.7%31.6%133.2%8155
$297.50Jul 31Aug 2170.3%31.0%126.8%61
$300.00Jul 31Aug 2168.1%30.2%125.8%18395

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 75.92, avg 6.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$335.00Aug 14$0.70$19.30$0.7027.57$315.70
$325.00$330.00Jul 31$0.18$4.82$0.1826.78$325.18
$330.00$340.00Aug 21$0.45$9.55$0.4521.22$330.45
$340.00$350.00Aug 21$0.82$9.18$0.8211.20$340.82
$315.00$325.00Aug 7$1.00$9.00$1.009.00$316.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.13$9.87$0.1375.92$249.87
$270.00$260.00Aug 21$0.18$9.82$0.1854.56$269.82
$280.00$270.00Aug 21$0.45$9.55$0.4521.22$279.55
$280.00$275.00Jul 31$0.37$4.63$0.3712.51$279.63
$285.00$282.50Aug 7$0.35$2.15$0.356.14$284.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 9.00, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$272.50$290.00Jul 31$15.65$15.65$1.858.46$288.15
$280.00$290.00Aug 14$7.65$7.65$2.353.26$287.65
$290.00$295.00Aug 14$3.75$3.75$1.253.00$293.75
$280.00$285.00Aug 21$3.70$3.70$1.302.85$283.70
$285.00$290.00Aug 21$3.65$3.65$1.352.70$288.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.00$9.00$1.009.00$321.00
$320.00$310.00Aug 21$7.45$7.45$2.552.92$312.55
$270.00$267.50Aug 7$1.67$1.67$0.832.01$268.33
$310.00$300.00Aug 21$6.15$6.15$3.851.60$303.85
$292.50$290.00Jul 31$1.33$1.33$1.171.14$291.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.54, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 31Aug 21$0.30115.9%35.6%
$280.00Aug 14Aug 21$0.7039.1%34.3%
$307.50Jul 31Aug 7$0.9570.6%38.9%
$295.00Jul 31Aug 7$1.2073.7%38.7%
$315.00Jul 31Aug 7$1.2767.4%41.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Jul 31Aug 7$0.5081.3%49.4%
$295.00Jul 31Aug 7$0.5573.7%38.7%
$280.00Jul 31Aug 7$0.7367.3%40.3%
$282.50Jul 31Aug 7$0.7871.7%41.3%
$270.00Jul 31Aug 7$0.87117.8%65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 4.01% of stock, avg 6.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Jul 31$5.50$6.50$12.00$288.00$312.004.01%
$302.50Jul 31$4.70$7.80$12.50$290.00$315.004.18%
$297.50Jul 31$7.05$5.50$12.55$284.95$310.054.20%
$295.00Jul 31$8.65$4.70$13.35$281.65$308.354.47%
$290.00Jul 31$11.90$2.35$14.25$275.75$304.254.77%
$300.00Aug 7$7.10$7.45$14.55$285.45$314.554.87%
$297.50Aug 7$8.45$6.40$14.85$282.65$312.354.97%
$295.00Aug 7$9.85$5.25$15.10$279.90$310.105.05%
$300.00Aug 21$9.70$9.15$18.85$281.15$318.856.30%
$310.00Aug 21$5.65$15.30$20.95$289.05$330.957.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 70 found (cheapest 1.15% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$325.00$282.50Aug 7$1.50$1.93$3.43$279.07$328.43
$325.00$285.00Aug 7$1.50$2.28$3.78$281.22$328.78
$325.00$287.50Aug 7$1.50$2.90$4.40$283.10$329.40
$315.00$282.50Aug 7$2.50$1.93$4.43$278.07$319.43
$310.00$290.00Jul 31$2.35$2.35$4.70$285.30$314.70
$315.00$285.00Aug 7$2.50$2.28$4.78$280.22$319.78
$310.00$287.50Jul 31$2.35$2.85$5.20$282.30$315.20
$307.50$290.00Jul 31$3.05$2.35$5.40$284.60$312.90
$315.00$287.50Aug 7$2.50$2.90$5.40$282.10$320.40
$307.50$287.50Jul 31$3.05$2.85$5.90$281.60$313.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 30.82, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
268/270272/290Jul 31$16.95$0.5530.82$253.05$289.45
290/292302/305Jul 31$2.33$0.1713.71$290.17$304.83
268/270302/305Jul 31$2.30$0.2011.50$267.70$304.80
295/298300/302Aug 21$2.30$0.2011.50$295.20$302.30
292/295312/315Jul 31$2.29$0.2110.90$292.71$314.79
268/270290/295Jul 31$4.55$0.4510.11$265.45$294.55
298/300312/315Jul 31$2.27$0.239.87$297.73$314.77
282/285290/295Jul 31$4.50$0.509.00$280.50$294.50
282/285302/305Jul 31$2.25$0.259.00$282.75$304.75
295/298300/302Aug 7$2.15$0.356.14$295.35$302.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$297.50$300.00Jul 31$0.05$2.4549.00
$295.00$297.50$300.00Aug 7$0.05$2.4549.00
$310.00$312.50$315.00Aug 21$0.05$2.4549.00
$320.00$330.00$340.00Aug 21$0.72$9.2812.89
$302.50$305.00$307.50Jul 31$0.35$2.156.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$297.50$300.00Aug 21$0.05$2.4549.00
$260.00$270.00$280.00Aug 21$0.27$9.7336.04
$250.00$260.00$270.00Aug 21$0.31$9.6931.26
$295.00$297.50$300.00Jul 31$0.20$2.3011.50
$282.50$285.00$287.50Aug 7$0.27$2.238.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-1.70, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$335.001:2Aug 14-$1.70$18.30
$340.00$355.001:2Jul 31-$2.40$12.60
$315.00$325.001:2Aug 7-$0.50$9.50
$315.00$325.001:2Aug 28-$0.51$9.49
$320.00$330.001:2Aug 21-$0.88$9.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$2.13$7.87
$270.00$260.001:2Aug 21-$2.22$7.78
$250.00$240.001:2Aug 21-$2.27$7.73
$260.00$250.001:2Aug 21-$2.66$7.34
$310.00$300.001:2Aug 21-$3.00$7.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.91%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$8.700.510.3%2.91%3.25%63256
$300.00Aug 14$8.100.520.3%2.71%3.05%31
$302.50Aug 21$7.500.471.2%2.51%3.69%1132
$305.00Aug 21$6.700.432.0%2.24%4.25%293
$300.00Aug 7$6.400.500.3%2.14%2.48%312
$310.00Aug 28$6.000.383.7%2.01%5.69%182
$302.50Aug 7$5.600.451.2%1.87%3.05%1--
$310.00Aug 21$5.100.363.7%1.71%5.39%5268
$312.50Aug 21$4.300.324.5%1.44%5.96%13
$315.00Aug 28$4.200.315.4%1.40%6.76%--55

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, 188 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 01-21 call last traded $42.50 on 07/20 (now $55.00/$58.60) — try a limit near $55.00. Also watch the $280.00 01-21 call last traded $62.60 on 07/24 (now $60.50/$64.50) — try a limit near $62.50; the $290.00 02-19 call last traded $34.35 on 07/24 (now $35.50/$38.10) — try a limit near $35.50. Most tradeable put: the $330.00 01-15 put last traded $40.46 on 07/02 (now $35.70/$38.50) — try a limit near $37.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$305.00Jul 31$6.10$7.30$6.70$4.95 07/24$0.85–$9.00$6.1029
$305.00Aug 7$5.70$9.30$7.50$10.00 07/02$1.53–$10.35$7.504
$305.00Aug 14$9.00$10.00$9.50$2.68 07/22$1.80–$11.35$9.002
$305.00Aug 21$9.50$11.10$10.30$8.98 07/24$2.58–$10.30$9.5093
$307.50Jul 31$4.90$5.90$5.40$3.55 07/24$0.80–$5.40$4.9011
$307.50Aug 7$4.60$8.10$6.35$5.89 07/23$1.70–$6.35$5.892
$302.50Jul 31$7.50$9.50$8.50$6.60 07/24$1.05–$8.50$7.504
$302.50Aug 21$9.70$13.20$11.45$11.20 07/24$2.93–$11.45$11.20132
$310.00Jul 31$3.90$5.20$4.55$3.07 07/24$0.60–$6.90$3.9071
$310.00Aug 7$4.80$7.60$6.20$4.30 07/24$1.02–$8.00$4.803
$310.00Aug 14$5.30$8.90$7.10$1.40 07/22$1.70–$9.15$5.304
$310.00Aug 21$6.40$8.90$7.65$6.50 07/24$1.95–$10.40$6.50277
$310.00Aug 28$8.00$9.90$8.95$9.14 07/23$2.55–$8.95$8.9582
$310.00Sep 18$9.50$12.20$10.85$9.70 07/24$3.25–$13.80$9.70241
$310.00Oct 16$13.00$16.00$14.50$6.90 07/22$5.75–$14.50$13.00216
$310.00Nov 20$17.10$20.50$18.80$20.50 07/24$8.60–$20.35$18.80196
$310.00Jan 15$21.90$24.50$23.20$21.50 07/24$11.90–$24.80$21.9091
$310.00Feb 19$25.20$27.50$26.35$24.70 07/24$14.75–$27.35$25.205
$310.00Jan 21$45.50$49.00$47.25$41.00 07/14$32.75–$47.25$45.5051
$300.00Jul 31$9.00$10.90$9.95$6.37 07/23$1.38–$11.60$9.0071
$300.00Aug 7$8.60$12.00$10.30$7.70 07/23$1.83–$12.60$8.6011
$300.00Aug 14$11.80$13.80$12.80$8.80 07/23$2.42–$14.05$11.801
$300.00Aug 21$12.00$15.00$13.50$11.21 07/24$3.47–$15.00$12.00256
$300.00Aug 28$12.60$16.30$14.45$15.20 07/24$3.83–$14.45$14.451
$300.00Sep 18$15.10$18.10$16.60$14.30 07/24$5.35–$18.25$15.1041
$300.00Oct 16$18.00$21.40$19.70$18.61 07/23$8.35–$19.70$18.619
$300.00Nov 20$22.10$25.50$23.80$21.90 07/24$11.65–$25.15$22.1052
$300.00Jan 15$27.10$29.40$28.25$26.10 07/24$15.65–$29.85$27.10547
$300.00Feb 19$29.50$33.70$31.60$29.08 07/24$18.15–$32.35$29.504
$300.00Jan 21$50.00$54.00$52.00$37.00 07/21$36.70–$52.00$50.0088
$312.50Jul 31$2.95$4.00$3.48$2.45 07/23$0.73–$3.48$2.9520
$312.50Aug 21$6.00$7.70$6.85$2.56 07/20$1.75–$6.85$6.003
$297.50Jul 31$9.90$12.50$11.20$10.31 07/24$1.13–$11.20$10.315
$297.50Aug 7$10.80$14.00$12.40$9.55 07/24$2.20–$12.40$10.802
$297.50Aug 21$12.80$16.50$14.65$5.70 07/22$4.05–$14.65$12.803
$315.00Jul 31$2.05$3.30$2.68$1.74 07/24$0.73–$5.25$2.05126
$315.00Aug 7$3.20$4.70$3.95$4.00 07/24$0.90–$6.55$3.95160
$315.00Aug 14$4.50$6.20$5.35$4.60 07/23$1.40–$7.30$4.6075
$315.00Aug 21$4.70$8.20$6.45$4.85 07/24$1.65–$6.45$4.8548
$315.00Aug 28$5.00$9.10$7.05$2.02 07/21$2.13–$7.05$5.0055
$295.00Jul 31$10.80$13.90$12.35$10.15 07/24$1.90–$14.45$10.8010
$295.00Aug 7$12.20$15.70$13.95$4.45 07/17$3.00–$15.85$12.2073
$295.00Aug 14$13.60$16.30$14.95$5.02 07/22$3.45–$17.40$13.6011
$295.00Aug 21$14.40$17.70$16.05$13.15 07/24$4.60–$16.05$14.408
$317.50Jul 31$1.55$2.55$2.05--$2.05–$2.05—$1.551
$292.50Jul 31$13.30$15.80$14.55$11.70 07/24$2.38–$14.55$13.309
$292.50Aug 7$14.80$17.20$16.00$3.89 07/21$3.22–$16.00$14.801
$320.00Jul 31$1.35$2.00$1.68$1.09 07/24$0.43–$4.05$1.35146
$320.00Aug 14$2.80$4.90$3.85$2.82 07/23$0.83–$5.80$2.823
$320.00Aug 21$3.10$6.40$4.75$3.80 07/24$0.88–$6.75$3.80114
$320.00Aug 28$4.40$6.30$5.35$5.30 07/23$1.20–$5.35$5.301
$320.00Sep 18$6.10$8.60$7.35$6.30 07/24$2.28–$9.90$6.3081
$320.00Oct 16$8.50$12.10$10.30$10.51 07/23$3.90–$10.30$10.3093
$320.00Nov 20$13.10$15.60$14.35$7.90 07/16$6.30–$15.75$13.1048
$320.00Jan 15$17.80$21.00$19.40$18.80 07/24$9.35–$20.55$18.8034
$320.00Feb 19$20.50$23.10$21.80$17.05 07/10$11.90–$23.15$20.503
$320.00Jan 21$41.10$44.30$42.70$43.38 06/10$29.25–$42.70$42.7010
$320.00Aug 7$1.70$3.00$2.35--$2.35–$2.35—$1.701
$290.00Jul 31$15.30$18.00$16.65$13.50 07/24$2.88–$18.15$15.3046
$290.00Aug 7$16.00$19.30$17.65$15.70 07/23$3.75–$18.90$16.001
$290.00Aug 14$17.10$20.70$18.90$9.80 07/15$4.85–$20.25$17.1012
$290.00Aug 21$18.00$21.20$19.60$15.65 07/23$5.95–$21.45$18.0014
$290.00Aug 28$18.90$23.00$20.95$18.10 07/24$6.55–$20.95$18.902
$290.00Sep 18$21.70$24.20$22.95$19.56 07/24$8.85–$24.10$21.7033
$290.00Oct 16$24.00$27.70$25.85$26.00 07/24$11.80–$25.85$25.85132
$290.00Nov 20$28.10$30.70$29.40$29.20 07/23$15.60–$31.10$29.206
$290.00Jan 15$32.60$35.70$34.15$29.70 07/23$20.10–$35.30$32.6098
$290.00Feb 19$35.50$38.10$36.80$34.35 07/24$22.40–$37.50$35.5012
$290.00Jan 21$55.00$58.60$56.80$42.50 07/20$40.75–$56.80$55.0097
$322.50Jul 31$0.80$1.55$1.18--$1.18–$1.18—$0.802
$287.50Jul 31$17.50$20.00$18.75$15.90 07/23$3.45–$18.75$17.501
$287.50Aug 21$20.30$23.20$21.75$21.02 07/23$6.60–$21.75$21.021
$325.00Jul 31$0.05$1.50$0.78$1.25 07/23$0.73–$3.00$0.7813
$325.00Aug 14$1.25$3.30$2.28$2.47 07/23$0.95–$5.05$2.286
$325.00Aug 21$2.70$3.90$3.30$2.62 07/23$0.75–$3.30$2.702
$325.00Aug 28$3.20$4.80$4.00$4.00 07/23$1.60–$4.00$4.0055
$285.00Jul 31$19.40$22.30$20.85$11.25 07/23$4.45–$21.85$19.404
$285.00Aug 7$20.30$23.30$21.80$8.00 07/16$5.40–$22.55$20.301
$285.00Aug 21$22.40$25.10$23.75$21.40 07/23$7.65–$23.75$22.40127
$285.00Aug 28$23.00$26.80$24.90$23.00 07/23$8.40–$24.90$23.001
$282.50Jul 31$21.70$25.00$23.35$8.50 07/22$5.35–$23.35$21.703
$330.00Jul 31$0.10$1.00$0.55$0.43 07/24$0.38–$2.17$0.434
$330.00Aug 14$1.15$2.20$1.68$1.81 07/23$0.88–$3.43$1.682
$330.00Aug 21$1.60$2.90$2.25$2.21 07/24$0.45–$4.20$2.21372
$330.00Aug 28$2.40$3.70$3.05$2.50 07/24$1.45–$3.05$2.5012
$330.00Sep 18$4.30$5.50$4.90$5.31 07/23$1.45–$6.95$4.90280
$330.00Oct 16$6.30$8.20$7.25$6.48 07/23$2.63–$7.25$6.4811
$330.00Nov 20$9.50$12.90$11.20$5.31 07/22$4.65–$12.45$9.5039
$330.00Jan 15$13.80$17.00$15.40$14.10 07/23$6.70–$16.85$14.1066
$330.00Feb 19$16.40$20.50$18.45$11.39 07/17$9.55–$19.30$16.402
$330.00Jan 21$36.50$40.00$38.25--$38.25–$38.60$36.5016
$280.00Jul 31$24.10$26.90$25.50$10.00 07/22$6.00–$25.50$24.104
$280.00Aug 14$25.60$29.00$27.30$24.00 07/23$8.90–$27.30$25.60--
$280.00Aug 21$26.30$29.40$27.85$23.10 07/23$9.95–$28.60$26.30162
$280.00Sep 18$28.60$31.90$30.25$10.50 07/21$12.60–$30.95$28.60172
$280.00Oct 16$31.10$34.90$33.00$17.19 07/21$16.10–$33.00$31.101
$280.00Nov 20$34.90$38.50$36.70$37.00 07/02$19.85–$37.05$36.704
$280.00Jan 15$38.40$42.40$40.40$39.00 07/23$23.85–$41.25$39.00241
$280.00Feb 19$41.50$44.90$43.20$28.30 07/21$26.95–$43.50$41.5013
$280.00Jan 21$60.50$64.50$62.50$62.60 07/24$45.10–$62.50$62.5036
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$305.00Jul 31$5.70$7.80$6.75$22.85 07/22$6.75–$27.35$6.753
$305.00Aug 14$7.90$9.90$8.90$23.56 07/17$8.90–$28.30$8.902
$307.50Jul 31$7.00$9.30$8.15$8.44 07/24$8.15–$29.85$8.151
$302.50Jul 31$4.50$6.30$5.40$7.50 07/24$5.40–$25.15$5.404
$310.00Jul 31$8.50$10.80$9.65$30.99 07/21$9.65–$32.15$9.651
$310.00Aug 21$11.30$13.60$12.45$15.30 07/24$12.45–$32.80$12.4573
$310.00Nov 20$20.00$23.50$21.75$32.90 06/29$21.75–$38.10$21.759
$310.00Jan 15$23.90$26.50$25.20$34.50 07/10$25.15–$41.00$25.2033
$310.00Jan 21$38.50$42.00$40.25--$40.25–$41.25$38.5013
$300.00Jul 31$3.60$5.10$4.35$6.50 07/24$4.35–$22.55$4.35111
$300.00Aug 14$5.80$8.10$6.95$9.30 07/23$6.95–$23.95$6.951
$300.00Aug 21$6.70$9.00$7.85$10.98 07/23$7.70–$24.05$7.85181
$300.00Sep 18$9.60$13.00$11.30$12.65 07/24$11.30–$26.80$11.3021
$300.00Nov 20$15.60$18.90$17.25$28.10 07/22$17.25–$31.20$17.25131
$300.00Jan 15$19.00$21.00$20.00$22.00 07/24$20.00–$33.80$20.00417
$300.00Feb 19$20.60$23.90$22.25$29.36 06/26$22.25–$35.30$22.252
$300.00Jan 21$33.50$37.50$35.50$39.65 07/01$35.50–$47.00$35.5018
$297.50Aug 21$5.30$8.10$6.70$9.55 07/23$6.70–$22.45$6.701
$315.00Jul 31$11.20$14.30$12.75$16.39 06/12$12.75–$37.10$12.75--
$295.00Aug 7$2.95$5.50$4.22$4.40 07/24$4.00–$18.85$4.222
$295.00Aug 21$4.40$6.50$5.45$8.10 07/23$5.45–$20.60$5.45144
$295.00Jul 31$2.10$4.80$3.45--$3.45–$3.45—$2.105
$320.00Aug 21$17.30$20.00$18.65$36.50 07/22$18.65–$42.20$18.6521
$320.00Sep 18$20.10$23.40$21.75$37.65 07/22$21.75–$43.15$21.757
$320.00Oct 16$22.50$25.30$23.90$33.12 07/14$23.90–$44.40$23.9013
$320.00Nov 20$25.80$29.50$27.65$25.55 06/17$27.65–$46.25$25.8012
$320.00Jan 15$29.60$32.30$30.95$41.10 07/10$30.95–$48.50$30.9535
$320.00Jan 21$44.00$47.50$45.75$47.00 06/15$45.75–$59.75$45.7535
$290.00Jul 31$1.15$2.90$2.03$2.60 07/24$1.78–$14.75$2.0366
$290.00Aug 7$1.85$4.20$3.03$13.55 07/21$2.80–$15.35$3.033
$290.00Aug 14$1.95$5.00$3.48$10.43 07/09$3.48–$16.35$3.481
$290.00Aug 21$3.30$5.70$4.50$5.40 07/24$4.50–$16.80$4.50224
$290.00Aug 28$2.80$7.00$4.90$14.10 07/17$4.90–$17.35$4.901
$290.00Sep 18$6.80$7.90$7.35$8.40 07/24$7.35–$19.50$7.35121
$290.00Oct 16$7.80$11.40$9.60$12.10 07/23$9.55–$21.60$9.6011
$290.00Nov 20$10.80$14.60$12.70$23.33 07/22$12.70–$24.80$12.70111
$290.00Jan 15$13.90$17.20$15.55$22.90 07/10$15.55–$28.15$15.5564
$290.00Feb 19$16.00$19.30$17.65$27.32 07/22$17.65–$29.60$17.653
$290.00Jan 21$28.50$33.00$30.75$40.56 06/23$30.75–$41.75$30.7514
$287.50Jul 31$0.80$1.85$1.33$8.30 07/22$1.33–$12.20$1.331
$287.50Aug 7$0.65$4.00$2.33$2.90 07/24$2.30–$13.55$2.332
$285.00Jul 31$0.55$1.65$1.10$3.40 07/23$1.10–$11.10$1.101
$285.00Aug 7$0.10$2.60$1.35$2.50 07/24$1.25–$11.45$1.353
$285.00Aug 14$1.05$4.10$2.58$4.50 07/23$2.58–$13.25$2.581
$285.00Aug 21$1.50$3.40$2.45$4.29 07/23$2.45–$13.45$2.455
$285.00Aug 28$1.60$5.90$3.75$10.40 07/10$3.43–$14.15$3.751
$282.50Jul 31$0.00$1.50$0.75$4.45 07/15$0.75–$9.55$0.751
$282.50Aug 7$0.85$1.95$1.40$2.13 07/24$1.40–$10.45$1.402
$330.00Jul 31$24.30$27.10$25.70$48.30 07/16$25.70–$51.95$25.70--
$330.00Aug 21$25.50$28.50$27.00$46.40 07/20$27.00–$52.00$27.0015
$330.00Nov 20$32.30$35.30$33.80$49.90 07/20$33.80–$54.70$33.803
$330.00Jan 15$35.70$38.50$37.10$40.46 07/02$37.10–$56.20$37.1039
$330.00Feb 19$36.50$40.70$38.60$48.41 07/14$38.60–$57.70$38.601
$330.00Jan 21$48.50$53.50$51.00$61.25 06/22$51.00–$66.75$51.0028
$280.00Jul 31$0.15$1.00$0.57$1.12 07/24$0.57–$8.05$0.57113
$280.00Aug 7$0.00$1.60$0.80$5.80 07/17$0.80–$9.00$0.8016
$280.00Aug 14$0.20$3.50$1.85$3.40 07/23$1.85–$10.25$1.853
$280.00Aug 21$1.55$2.60$2.08$2.86 07/24$2.08–$10.65$2.08127
$280.00Sep 18$3.00$6.20$4.60$5.90 07/24$4.55–$13.60$4.6038
$280.00Nov 20$7.50$10.10$8.80$11.15 07/24$8.80–$19.10$8.8059
$280.00Jan 15$10.30$13.80$12.05$25.50 07/21$12.05–$22.40$12.05304
$280.00Feb 19$12.00$14.50$13.25$23.50 07/21$13.25–$24.25$13.2513
$280.00Jan 21$24.00$29.00$26.50--$26.50–$27.45$24.0025
$277.50Jul 31$0.10$0.95$0.53$0.90 07/24$0.53–$6.60$0.533
$277.50Aug 7$0.00$1.50$0.75$7.05 07/21$0.75–$7.70$0.751
$277.50Aug 21$1.40$2.30$1.85$8.80 07/21$1.85–$9.40$1.856
$335.00Jul 31$28.60$31.90$30.25$53.27 07/16$30.25–$56.95$30.25--
$275.00Jul 31$0.00$1.45$0.73$4.99 07/21$0.60–$5.90$0.732
$275.00Aug 7$0.00$1.70$0.85$4.75 07/22$0.85–$6.45$0.857
$275.00Aug 14$0.00$3.40$1.70$4.70 07/13$1.25–$7.85$1.701
$275.00Aug 21$0.45$2.30$1.38$6.10 07/22$1.38–$8.15$1.381
$275.00Aug 28$0.00$4.40$2.20$2.70 07/24$2.20–$8.95$2.204
$272.50Jul 31$0.00$1.70$0.85$0.98 07/23$0.75–$4.65$0.853
$272.50Aug 7$0.00$1.70$0.85$4.10 07/22$0.75–$5.55$0.851
$340.00Aug 21$34.00$37.50$35.75$50.60 07/10$35.75–$62.30$35.755
$340.00Jan 15$41.70$46.00$43.85$56.20 07/10$43.85–$64.85$43.8522
$340.00Jan 21$55.00$59.50$57.25$68.11 06/22$57.25–$73.75$57.256
$270.00Jul 31$0.10$1.45$0.78$0.69 07/24$0.60–$3.95$0.6925
$270.00Aug 7$0.00$1.70$0.85$1.38 07/23$0.75–$4.65$0.8514
$270.00Aug 21$0.25$1.65$0.95$1.56 07/24$0.95–$6.30$0.9575
$270.00Sep 18$1.20$3.40$2.30$3.20 07/24$2.30–$9.05$2.30254
$270.00Oct 16$2.20$6.00$4.10$6.13 07/23$4.10–$11.65$4.1012
$270.00Nov 20$5.00$8.00$6.50$10.50 07/15$6.50–$14.55$6.5017
$270.00Jan 15$7.10$11.10$9.10$10.30 07/24$9.10–$17.90$9.1061
$270.00Feb 19$8.60$11.40$10.00$17.87 07/22$10.00–$19.40$10.0022
$270.00Jan 21$20.50$25.00$22.75$29.70 07/22$22.75–$31.25$22.7523
$267.50Jul 31$0.00$1.45$0.73$0.64 07/24$0.30–$3.08$0.6413
$265.00Jul 31$0.00$1.50$0.75$0.68 07/24$0.63–$2.40$0.689
$265.00Aug 14$0.00$1.70$0.85$2.70 07/16$0.85–$4.45$0.852
$265.00Aug 21$0.05$1.50$0.78$0.87 07/24$0.78–$4.65$0.781
$265.00Aug 28$0.00$2.85$1.43$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
$350.00Aug 21$43.50$47.00$45.25--$45.25–$45.25—$43.502
$350.00Sep 18$44.70$48.10$46.40--$46.40–$46.40—$44.701
$350.00Nov 20$47.90$50.70$49.30--$49.30–$49.30—$47.905
$350.00Jan 15$49.20$53.50$51.35--$51.35–$51.35—$49.2013
$350.00Jan 21$62.50$65.50$64.00--$64.00–$64.00—$62.5017
$260.00Jul 31$0.00$1.50$0.75$0.64 07/24$0.70–$2.03$0.647
$260.00Aug 14$0.00$1.70$0.85$1.25 07/23$0.75–$3.00$0.85--
$260.00Aug 21$0.05$1.45$0.75$0.70 07/24$0.38–$3.55$0.7056

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 601
Total Puts 403
Put/Call Ratio 0.67
Net Difference 198

Prior's Put/Call Breakdown

Total Calls 355
Total Puts 763
Put/Call Ratio 2.15
Net Difference -408

Prior 7-Day Put/Call Summary

Total Calls 3,886
Total Puts 2,391
Average Put/Call Ratio 0.69
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