Tour v483
LHX
L3HARRIS TECHNOLOGIE
$276.34 -0.26%
(7/31 18:05) ◀
|
Monday, August 3, 2026 (3:05pm)
January 2026
|
▶ (8/3 18:07)
◀ 8/3 15:06 ▶

Option Volume

Detail
ℹ
Current (08/03 3:05pm) 1,106
Calls: 493 (45%)
Puts: 613 (55%)
Prior (07/31) 1,454
Calls: 838 (58%)
Puts: 616 (42%)
Current vs Prior -23.93%
Calls: -41.17% (Calls)
Puts: -0.49% (Puts)
Prior 7-Day Total 6,554
Calls: 3,996 (61%)
Puts: 2,558 (39%)
Prior 7-Day Average 936
Calls: 570 (61%)
Puts: 365 (39%)
Current vs Prior 7-Day Avg +18.13%
Calls: -13.64%
Puts: +67.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 3:05pm) $821.6K
Calls: $585.9K (71%)
Puts: $235.7K (29%)
Prior (07/31) $1.34M
Calls: $819.9K (61%)
Puts: $522.3K (39%)
Current vs Prior -38.78%
Calls: -28.54%
Puts: -54.87%
Prior 7-Day Total $5.12M
Calls: $3.52M (69%)
Puts: $1.60M (31%)
Prior 7-Day Average $731.9K
Calls: $503.4K (69%)
Puts: $228.5K (31%)
Current vs Prior 7-Day Avg +12.26%
Calls: +16.38%
Puts: +3.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:05pm) 1.24
Prior (07/31) 0.74
Current vs Prior +69.15%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +73.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 3:05pm) 18,709
Calls: 12,384 (66%)
Puts: 6,325 (34%)
Prior (07/31) 19,568
Calls: 13,204 (67%)
Puts: 6,364 (33%)
Current vs Prior -4.39%
Prior 7-Day Total 117,045
Calls: 79,855 (68%)
Puts: 37,190 (32%)
Prior 7-Day Average 16,720
Calls: 11,407 (68%)
Puts: 5,312 (32%)
Current vs Prior 7-Day Avg +11.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.17% | 4.41%5.48% | 10.02%
Prior 4.53% | 5.32%6.67% | 10.60%
Current vs Prior -30.13% | -16.98%-17.84% | -5.46%
Prior 7-Day Avg 3.50% | 5.40%7.36% | 11.11%
Current vs 7-Day Avg -9.61% | -18.30%-25.47% | -9.75%
Prior 7-Day Eod 4.53% | 5.32%5.68% | 10.02%
Current vs 7-Day Eod -30.13% | -16.98%-3.56% | +0.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.41% | 13.07%
Calls: 19.78% | 14.17%
Puts: 19.05% | 11.97%
Prior 43.52% | 20.29%
Calls: 43.97% | 17.75%
Puts: 43.08% | 22.82%
Current vs Prior -55.40% | -35.58%
Prior 7-Day Avg 26.15% | 16.64%
Calls: 20.81% | 17.94%
Puts: 31.50% | 15.33%
Current vs 7-Day Avg -25.78% | -21.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($585.9K). Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 69% - increased hedging/bearish positioning. Call-heavy open interest (12,384 calls vs 6,325 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 BULLISH
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

📈 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 9.3%, best 9.3%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 1410.3011.30$10.809.3%10.721
$282.50Aug 77.207.90$7.559.3%10.738

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. 25 found (avg delta 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 714.9017.80$16.3517.7%--0.9487
$255.00Aug 2121.1023.70$22.4011.6%100.8810
$267.50Aug 77.9011.00$9.4532.8%20.8215
$272.50Aug 75.706.50$6.1013.1%10.6714
$270.00Aug 2110.3011.60$10.9511.9%--0.6527
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 722.9025.70$24.3011.5%20.9418
$310.00Aug 2132.3035.80$34.0510.3%--0.9253
$295.00Aug 718.2020.80$19.5013.3%--0.90350
$300.00Aug 2123.6026.10$24.8510.1%--0.89155
$295.00Aug 2118.9021.80$20.3514.3%--0.83147

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 629, top 133)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 141.351.70$1.5322.9%380.2085
$285.00Aug 70.801.30$1.0547.6%210.208
$285.00Aug 142.002.95$2.4838.3%140.29--
$285.00Aug 213.004.10$3.5531.0%140.32128
$280.00Aug 71.852.65$2.2535.6%130.3659
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 70.901.55$1.2352.8%1330.2320
$267.50Aug 70.801.25$1.0244.1%730.1822
$275.00Aug 72.703.40$3.0523.0%660.4319
$272.50Aug 71.902.40$2.1523.3%420.343
$260.00Aug 70.150.50$0.33106.1%390.0720

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 34.7%, max 141.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Aug 7Aug 2885.2%35.3%141.4%--223
$325.00Aug 7Aug 2894.6%40.4%134.3%176
$295.00Aug 7Sep 1145.6%28.5%60.0%177
$300.00Aug 7Sep 447.4%29.8%58.8%313
$290.00Aug 7Sep 436.5%29.2%25.1%135
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 7Aug 2147.4%29.6%59.8%2173
$295.00Aug 7Aug 2145.6%29.7%53.5%--497
$250.00Aug 7Aug 2152.5%34.8%50.9%195
$260.00Aug 7Aug 2838.8%28.8%34.8%4125
$265.00Aug 7Sep 1135.8%28.6%24.9%423

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 75.92, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$305.00$315.00Aug 28$0.20$9.80$0.2049.00$305.20
$295.00$310.00Aug 14$0.55$14.45$0.5526.27$295.55
$295.00$300.00Aug 7$0.25$4.75$0.2519.00$295.25
$287.50$290.00Aug 7$0.18$2.32$0.1812.89$287.68
$300.00$305.00Aug 28$0.48$4.52$0.489.42$300.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 7$0.13$9.87$0.1375.92$259.87
$255.00$250.00Aug 21$0.15$4.85$0.1532.33$254.85
$265.00$262.50Aug 7$0.13$2.37$0.1318.23$264.87
$270.00$267.50Aug 7$0.21$2.29$0.2110.90$269.79
$262.50$260.00Aug 7$0.22$2.28$0.2210.36$262.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 24.00, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$267.50Aug 7$6.90$6.90$0.6011.50$266.90
$255.00$270.00Aug 21$11.45$11.45$3.553.23$266.45
$267.50$272.50Aug 7$3.35$3.35$1.652.03$270.85
$272.50$275.00Aug 7$1.55$1.55$0.951.63$274.05
$270.00$275.00Sep 11$2.85$2.85$2.151.33$272.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$295.00Aug 7$4.80$4.80$0.2024.00$295.20
$295.00$282.50Aug 7$11.95$11.95$0.5521.73$283.05
$287.50$285.00Aug 14$2.30$2.30$0.2011.50$285.20
$310.00$300.00Aug 21$9.20$9.20$0.8011.50$300.80
$295.00$290.00Aug 21$4.55$4.55$0.4510.11$290.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $1.12, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Aug 7Aug 28$0.2094.6%40.4%
$310.00Aug 14Aug 21$0.4040.1%36.7%
$295.00Aug 7Aug 14$0.4545.6%32.0%
$305.00Aug 21Aug 28$0.4531.3%30.2%
$330.00Aug 21Aug 28$0.5242.4%43.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Aug 14Aug 21$0.4534.8%30.9%
$300.00Aug 7Aug 21$0.5547.4%29.6%
$250.00Aug 7Aug 21$0.7552.5%34.8%
$295.00Aug 7Aug 21$0.8545.6%29.7%
$265.00Aug 7Aug 14$0.9535.8%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 2.68% of stock, avg 5.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.50Aug 7$3.20$4.20$7.40$270.10$284.902.68%
$275.00Aug 7$4.55$3.05$7.60$267.40$282.602.75%
$280.00Aug 7$2.25$5.75$8.00$272.00$288.002.89%
$272.50Aug 7$6.10$2.15$8.25$264.25$280.752.99%
$282.50Aug 7$1.53$7.55$9.08$273.42$291.583.29%
$267.50Aug 7$9.45$1.02$10.47$257.03$277.973.79%
$275.00Aug 14$6.35$4.60$10.95$264.05$285.953.96%
$280.00Aug 14$3.95$7.20$11.15$268.85$291.154.03%
$285.00Aug 14$2.48$10.80$13.28$271.72$298.284.81%
$280.00Aug 21$5.50$8.75$14.25$265.75$294.255.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.51% of stock, avg 1.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$287.50$265.00Aug 7$0.73$0.68$1.41$263.59$288.91
$295.00$255.00Aug 14$1.00$0.65$1.65$253.35$296.65
$285.00$265.00Aug 7$1.05$0.68$1.73$263.27$286.73
$287.50$267.50Aug 7$0.73$1.02$1.75$265.75$289.25
$287.50$270.00Aug 7$0.73$1.23$1.96$268.04$289.46
$285.00$267.50Aug 7$1.05$1.02$2.07$265.43$287.07
$315.00$255.00Aug 14$1.50$0.65$2.15$252.85$317.15
$290.00$255.00Aug 14$1.53$0.65$2.18$252.82$292.18
$282.50$265.00Aug 7$1.53$0.68$2.21$262.79$284.71
$285.00$270.00Aug 7$1.05$1.23$2.28$267.72$287.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 10.90, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/290295/300Aug 21$4.58$0.4210.90$285.42$299.58
280/285315/320Aug 21$4.57$0.4310.63$280.43$319.57
270/272275/278Aug 7$2.27$0.239.87$270.23$277.27
285/290302/305Aug 21$4.43$0.577.77$285.57$306.93
280/282285/288Aug 7$2.12$0.385.58$280.38$287.12
280/285290/295Aug 14$4.13$0.874.75$280.87$294.13
278/280282/285Aug 7$2.03$0.474.32$277.97$284.53
280/282288/290Aug 7$1.98$0.523.81$280.52$289.48
278/280302/305Aug 21$1.93$0.573.39$278.07$304.43
280/285290/295Aug 21$3.80$1.203.17$281.20$293.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 99.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$315.00$325.00Aug 28$0.10$9.9099.00
$290.00$295.00$300.00Aug 21$0.07$4.9370.43
$290.00$295.00$300.00Aug 28$0.24$4.7619.83
$285.00$287.50$290.00Aug 7$0.14$2.3616.86
$295.00$300.00$305.00Aug 28$0.31$4.6915.13
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 21$0.13$4.8737.46
$262.50$265.00$267.50Aug 7$0.21$2.2910.90
$272.50$275.00$277.50Aug 7$0.25$2.259.00
$277.50$280.00$282.50Aug 7$0.25$2.259.00
$250.00$255.00$260.00Aug 21$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-1.40, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$315.001:2Aug 7-$1.40$13.60
$270.00$280.001:2Aug 21-$0.05$9.95
$320.00$330.001:2Aug 21-$0.28$9.72
$290.00$300.001:2Sep 4-$0.35$9.65
$280.00$290.001:2Sep 4-$0.60$9.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 7-$0.07$9.93
$250.00$240.001:2Aug 21-$0.75$9.25
$277.50$270.001:2Aug 21-$1.20$6.30
$250.00$245.001:2Aug 7-$0.10$4.90
$260.00$255.001:2Aug 21-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.53%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Sep 4$7.000.441.3%2.53%3.86%4--
$280.00Aug 28$6.300.451.3%2.28%3.60%36
$280.00Aug 21$5.000.431.3%1.81%3.13%4173
$285.00Aug 28$4.500.363.1%1.63%4.76%11
$280.00Aug 14$3.600.421.3%1.30%2.63%34
$290.00Sep 4$3.400.294.9%1.23%6.17%1--
$285.00Aug 21$3.000.323.1%1.09%4.22%14128
$277.50Aug 7$2.800.460.4%1.01%1.43%12121
$290.00Aug 28$2.800.284.9%1.01%5.96%24
$295.00Sep 11$2.800.246.8%1.01%7.77%14

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 994 vol/day, 200 traded recently)

LHX averages only 994 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 $250.00 11-20 call last traded $32.00 on 07/30 (now $35.40/$37.10) — try a limit near $35.40. Also watch the $260.00 01-21 call last traded $43.60 on 07/30 (now $52.50/$55.60) — try a limit near $52.50; the $260.00 02-19 call last traded $51.11 on 07/29 (now $35.00/$37.20) — try a limit near $36.10. Most tradeable put: the $300.00 02-19 put last traded $29.36 on 06/26 (now $33.50/$36.30) — try a limit near $33.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$277.50Aug 7$3.80$5.90$4.85$5.00 07/31$2.45–$28.95$4.85--
$277.50Aug 14$5.70$6.50$6.10$6.27 07/31$3.75–$29.65$6.101
$277.50Aug 21$7.10$8.40$7.75$3.60 07/30$5.25–$29.90$7.101
$275.00Aug 7$5.10$6.00$5.55$6.50 07/31$3.53–$31.05$5.5529
$275.00Aug 14$6.80$7.80$7.30$6.23 07/31$4.85–$31.75$6.80--
$275.00Aug 21$8.10$9.60$8.85$10.07 07/31$6.50–$32.35$8.856
$275.00Aug 28$9.40$11.30$10.35$9.90 07/31$7.40–$33.20$9.9013
$275.00Sep 4$11.00$13.10$12.05$12.00 07/31$8.25–$33.65$12.001
$280.00Aug 7$2.65$4.30$3.47$3.40 07/31$1.88–$26.40$3.4056
$280.00Aug 14$4.10$5.40$4.75$5.71 07/31$3.15–$27.30$4.753
$280.00Aug 21$5.70$7.00$6.35$6.50 07/31$4.55–$28.60$6.35173
$280.00Aug 28$7.40$8.90$8.15$8.00 07/31$5.40–$28.95$8.006
$280.00Sep 11$8.80$11.00$9.90$4.16 07/30$6.65–$9.90$8.803
$280.00Sep 18$9.60$11.40$10.50$10.10 07/31$7.50–$30.95$10.10182
$280.00Oct 16$12.70$14.80$13.75$13.51 07/31$10.75–$33.00$13.5192
$280.00Nov 20$16.50$19.00$17.75$17.30 07/31$14.75–$37.05$17.3010
$280.00Jan 15$21.10$24.40$22.75$22.20 07/31$19.00–$41.25$22.20242
$280.00Feb 19$24.00$26.40$25.20$20.40 07/30$21.55–$43.50$24.0014
$280.00Jan 21$42.00$46.00$44.00$36.50 07/30$39.90–$62.50$42.0036
$272.50Aug 7$6.70$7.90$7.30$3.50 07/30$4.40–$33.55$6.7014
$272.50Aug 21$10.00$11.10$10.55$5.40 07/30$7.15–$34.85$10.001
$282.50Aug 7$1.95$3.30$2.63$2.42 07/31$1.63–$24.40$2.42--
$282.50Aug 14$3.70$4.80$4.25$3.90 07/31$2.40–$25.25$3.90--
$282.50Aug 21$5.10$6.10$5.60$2.55 07/30$3.50–$25.85$5.101
$270.00Aug 7$8.50$11.20$9.85$6.00 07/30$6.00–$35.75$8.505
$270.00Aug 14$10.00$11.40$10.70$11.30 07/31$7.35–$36.55$10.702
$270.00Aug 21$10.80$12.80$11.80$10.00 07/31$8.85–$36.65$10.8028
$270.00Aug 28$12.40$14.40$13.40$14.38 07/31$10.20–$37.80$13.404
$270.00Sep 11$14.50$16.70$15.60$15.00 07/31$11.50–$15.60$15.001
$270.00Sep 18$14.60$16.70$15.65$14.80 07/31$12.20–$38.70$14.8013
$270.00Oct 16$18.40$20.00$19.20$16.80 07/31$15.45–$40.75$18.405
$270.00Nov 20$22.10$24.20$23.15$22.70 07/31$19.65–$43.75$22.7045
$270.00Jan 15$26.50$29.60$28.05$24.50 07/31$23.75–$47.70$26.5022
$270.00Feb 19$29.20$31.50$30.35$22.95 07/30$26.55–$50.10$29.2016
$270.00Jan 21$46.00$50.50$48.25$49.00 07/31$44.75–$68.25$48.2521
$285.00Aug 7$1.10$2.45$1.78$1.71 07/31$0.90–$22.55$1.712
$285.00Aug 21$4.10$5.50$4.80$4.44 07/31$2.45–$23.75$4.44129
$285.00Aug 28$5.20$6.70$5.95$23.00 07/23$3.85–$24.90$5.951
$285.00Sep 4$6.00$7.80$6.90$6.61 07/31$4.50–$25.40$6.61--
$267.50Aug 7$10.50$12.90$11.70$6.70 07/31$7.55–$38.25$10.5015
$267.50Aug 21$12.80$15.70$14.25$6.16 07/30$10.30–$39.25$12.803
$287.50Aug 7$0.80$2.15$1.48$0.50 07/31$1.48–$19.70$0.80--
$287.50Aug 21$3.30$4.30$3.80$21.02 07/23$2.60–$21.75$3.801
$265.00Aug 7$12.70$15.00$13.85$6.10 07/30$9.75–$40.60$12.701
$265.00Aug 21$14.90$17.50$16.20$10.10 07/30$12.15–$41.60$14.904
$265.00Aug 28$16.10$18.70$17.40$12.11 07/30$13.20–$42.25$16.107
$265.00Sep 4$17.00$19.40$18.20$14.00 07/30$14.30–$42.50$17.00--
$290.00Aug 7$0.65$1.75$1.20$0.95 07/31$1.20–$18.75$0.951
$290.00Aug 14$0.75$2.30$1.53$1.87 07/31$1.45–$19.65$1.5387
$290.00Aug 21$2.65$3.60$3.13$2.75 07/30$1.60–$20.55$2.7514
$290.00Aug 28$3.60$4.80$4.20$2.30 07/30$2.58–$20.95$3.604
$290.00Sep 11$4.80$7.00$5.90$3.12 07/30$3.75–$5.90$4.804
$290.00Sep 18$5.50$7.40$6.45$6.47 07/31$4.25–$24.10$6.4539
$290.00Oct 16$8.30$10.60$9.45$5.60 07/30$6.90–$25.85$8.30165
$290.00Nov 20$12.50$14.70$13.60$13.40 07/31$11.05–$31.10$13.407
$290.00Jan 15$16.80$19.10$17.95$15.20 07/31$15.10–$35.30$16.80100
$290.00Feb 19$19.50$21.90$20.70$14.50 07/30$17.55–$37.50$19.5013
$290.00Jan 21$37.50$41.50$39.50$34.58 07/31$35.50–$56.80$37.50100
$262.50Aug 7$14.50$17.40$15.95$8.10 07/30$11.65–$43.20$14.501
$292.50Aug 7$0.05$1.30$0.68$3.89 07/21$0.68–$16.00$0.681
$260.00Aug 7$16.50$19.90$18.20$13.00 07/30$13.20–$45.65$16.5087
$260.00Aug 14$17.70$20.40$19.05$40.70 07/23$14.55–$46.10$19.051
$260.00Aug 21$19.10$21.40$20.25$14.10 07/30$15.70–$46.35$19.104
$260.00Sep 18$21.80$23.50$22.65$21.00 07/31$18.30–$47.70$21.803
$260.00Oct 16$24.80$26.40$25.60$24.70 07/31$21.70–$49.10$24.8010
$260.00Nov 20$28.30$30.30$29.30$26.60 07/31$25.15–$51.60$28.3013
$260.00Jan 15$32.50$35.10$33.80$25.75 07/30$29.55–$54.65$32.5012
$260.00Feb 19$35.00$37.20$36.10$51.11 07/29$31.90–$57.05$36.1013
$260.00Jan 21$52.50$55.60$54.05$43.60 07/30$49.25–$74.50$52.5015
$295.00Aug 7$0.05$1.70$0.88$0.50 07/31$0.88–$15.60$0.5073
$295.00Aug 14$1.00$1.55$1.27$0.65 07/30$1.27–$17.40$1.0011
$295.00Aug 21$1.70$2.40$2.05$2.05 07/31$1.55–$16.05$2.0510
$295.00Aug 28$2.20$3.50$2.85$1.90 07/30$1.95–$17.50$2.202
$295.00Sep 11$3.50$5.30$4.40$2.22 07/30$2.60–$4.40$3.504
$297.50Aug 7$0.00$1.90$0.95$0.92 07/30$0.95–$12.40$0.924
$297.50Aug 21$0.20$2.30$1.25$0.92 07/30$1.25–$14.65$0.924
$255.00Aug 7$21.30$24.60$22.95$19.10 07/31$17.90–$50.65$21.305
$255.00Aug 21$23.40$25.80$24.60$17.50 07/30$19.40–$51.25$23.4010
$300.00Aug 7$0.00$0.85$0.43$0.86 07/30$0.43–$12.60$0.4311
$300.00Aug 14$0.00$2.50$1.25$0.05 07/30$1.25–$14.00$0.054
$300.00Aug 21$1.05$2.15$1.60$1.30 07/31$1.55–$14.55$1.30315
$300.00Aug 28$1.10$2.70$1.90$1.99 07/31$1.18–$14.45$1.904
$300.00Sep 4$1.90$3.60$2.75$2.50 07/31$1.90–$15.05$2.50--
$300.00Sep 18$3.00$4.50$3.75$2.70 07/30$2.85–$18.15$3.0042
$300.00Oct 16$5.30$7.50$6.40$6.48 07/31$4.65–$19.70$6.4020
$300.00Nov 20$8.30$11.40$9.85$7.95 07/30$8.15–$24.90$8.3050
$300.00Jan 15$12.90$16.00$14.45$14.00 07/31$11.60–$29.85$14.00559
$300.00Feb 19$15.50$18.10$16.80$16.00 07/31$14.05–$32.35$16.007
$300.00Jan 21$33.50$36.90$35.20$32.31 07/31$31.90–$52.00$33.5095
$302.50Aug 7$0.00$3.60$1.80$6.02 07/29$1.55–$9.00$1.801
$302.50Aug 21$0.85$3.10$1.98$7.60 07/29$1.55–$11.45$1.98132
$250.00Aug 21$27.50$30.40$28.95$43.40 07/13$23.90–$56.10$28.953
$250.00Sep 18$28.80$32.30$30.55$29.50 07/30$26.15–$57.00$29.501
$250.00Oct 16$31.20$34.60$32.90$25.90 07/30$28.70–$58.15$31.202
$250.00Nov 20$35.40$37.10$36.25$32.00 07/30$31.95–$60.10$35.4010
$250.00Jan 15$38.90$41.50$40.20$40.00 07/31$35.80–$62.60$40.0042
$250.00Feb 19$41.50$44.20$42.85$36.90 07/31$38.40–$64.65$41.5018
$250.00Jan 21$56.50$61.50$59.00$59.11 07/31$54.55–$80.75$59.0034
$305.00Aug 7$0.00$2.80$1.40$8.00 07/28$1.40–$10.35$1.407
$305.00Aug 14$0.00$2.10$1.05$10.90 07/28$1.05–$11.35$1.053
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$277.50Aug 7$2.50$5.00$3.75$4.03 07/31$0.75–$8.05$3.751
$277.50Aug 14$5.00$6.20$5.60$5.20 07/31$1.83–$8.45$5.20--
$277.50Aug 21$6.10$7.70$6.90$8.80 07/21$1.85–$10.40$6.906
$275.00Aug 7$1.95$4.00$2.98$3.20 07/31$0.85–$6.50$2.987
$275.00Aug 14$3.90$5.40$4.65$4.70 07/13$1.25–$7.85$4.651
$275.00Aug 21$5.00$6.10$5.55$6.10 07/22$1.38–$8.80$5.551
$275.00Aug 28$6.00$7.50$6.75$7.03 07/31$2.20–$9.70$6.754
$280.00Aug 7$4.20$6.30$5.25$5.10 07/31$0.80–$10.00$5.1020
$280.00Aug 14$6.30$7.70$7.00$7.00 07/31$1.85–$10.75$7.006
$280.00Aug 21$7.40$9.10$8.25$15.58 07/30$2.08–$12.20$8.25139
$280.00Sep 18$11.00$13.20$12.10$12.45 07/31$4.55–$15.75$12.1045
$280.00Nov 20$16.50$19.30$17.90$25.90 07/30$8.80–$21.80$17.9083
$280.00Jan 15$20.10$23.30$21.70$22.00 07/31$12.05–$25.05$21.70304
$280.00Feb 19$21.70$24.40$23.05$27.96 07/30$13.25–$26.65$23.0514
$280.00Jan 21$33.50$37.50$35.50$35.75 07/31$26.50–$38.75$35.5027
$272.50Aug 7$1.25$2.60$1.93$2.58 07/31$0.75–$5.55$1.931
$272.50Aug 21$4.10$5.20$4.65$10.73 07/30$1.23–$7.65$4.651
$282.50Aug 7$6.60$8.50$7.55$8.50 07/31$1.40–$11.95$7.557
$282.50Aug 21$8.90$10.40$9.65$9.60 07/31$2.48–$13.50$9.604
$270.00Aug 7$1.10$1.85$1.48$5.33 07/30$0.75–$4.65$1.4820
$270.00Aug 14$2.35$3.10$2.73$3.26 07/31$0.95–$5.90$2.7310
$270.00Aug 21$3.30$4.40$3.85$4.06 07/31$0.95–$6.30$3.85132
$270.00Sep 4$5.20$6.90$6.05$8.97 07/31$2.00–$9.10$6.053
$270.00Sep 18$6.50$8.30$7.40$10.20 07/31$2.30–$10.40$7.40221
$270.00Oct 16$8.70$11.30$10.00$10.54 07/31$4.10–$13.00$10.0015
$270.00Nov 20$11.90$14.50$13.20$14.60 07/31$6.50–$16.75$13.2024
$270.00Jan 15$15.90$18.10$17.00$17.60 07/31$9.10–$19.85$17.0061
$270.00Feb 19$17.60$19.60$18.60$24.08 07/30$10.00–$21.40$18.6025
$270.00Jan 21$29.00$33.00$31.00$31.05 07/31$22.75–$33.75$31.0025
$285.00Aug 7$8.00$10.50$9.25$15.00 07/30$1.25–$14.20$9.253
$285.00Aug 14$9.50$11.50$10.50$4.50 07/23$2.58–$14.75$9.501
$285.00Aug 21$10.50$12.10$11.30$11.16 07/31$2.45–$15.20$11.1615
$285.00Aug 28$11.30$13.20$12.25$10.40 07/10$3.43–$16.05$11.301
$267.50Aug 7$0.75$1.40$1.08$1.14 07/31$0.73–$4.10$1.0812
$287.50Aug 7$9.30$12.00$10.65$3.10 07/29$2.30–$16.20$9.303
$265.00Aug 7$0.40$1.00$0.70$0.82 07/31$0.70–$3.25$0.702
$265.00Aug 14$1.05$1.80$1.43$1.58 07/31$0.85–$4.45$1.438
$265.00Aug 21$2.15$2.75$2.45$2.29 07/31$0.78–$4.65$2.294
$265.00Aug 28$2.25$3.80$3.03$3.73 07/31$1.27–$5.50$3.034
$265.00Sep 4$3.60$5.10$4.35$6.87 07/31$1.45–$7.00$4.352
$265.00Sep 11$3.00$5.90$4.45$10.40 07/30$4.45–$7.80$4.451
$290.00Aug 7$11.50$14.50$13.00$13.50 07/31$2.80–$18.60$13.003
$290.00Aug 14$13.20$15.80$14.50$10.43 07/09$3.48–$18.65$13.201
$290.00Aug 21$14.10$15.60$14.85$25.50 07/30$4.50–$19.65$14.85170
$290.00Aug 28$13.80$17.80$15.80$14.10 07/17$4.90–$20.20$14.101
$290.00Sep 18$17.20$19.50$18.35$8.40 07/24$7.35–$22.75$17.20121
$290.00Oct 16$19.30$21.80$20.55$21.00 07/31$9.55–$24.60$20.5514
$290.00Nov 20$22.00$25.20$23.60$31.98 07/30$12.70–$27.75$23.60109
$290.00Jan 15$25.50$28.60$27.05$34.79 07/30$15.55–$30.95$27.0567
$290.00Feb 19$27.00$30.40$28.70$27.32 07/22$17.65–$32.40$27.323
$290.00Jan 21$38.90$42.50$40.70$40.56 06/23$30.75–$44.10$40.5614
$262.50Aug 7$0.25$0.85$0.55$0.55 07/31$0.55–$2.40$0.5523
$260.00Aug 7$0.25$0.65$0.45$1.17 07/31$0.45–$2.40$0.4519
$260.00Aug 14$0.45$1.05$0.75$3.90 07/30$0.75–$3.00$0.752
$260.00Aug 21$1.35$1.80$1.58$1.60 07/31$0.38–$3.55$1.5858
$260.00Aug 28$1.65$2.55$2.10$2.34 07/31$0.68–$3.95$2.104
$260.00Sep 4$2.45$3.80$3.13$5.30 07/31$0.90–$5.30$3.13--
$260.00Sep 18$4.00$5.10$4.55$4.17 07/31$1.75–$6.35$4.1765
$260.00Oct 16$5.50$7.40$6.45$11.00 07/30$2.40–$8.80$6.45171
$260.00Nov 20$8.80$10.60$9.70$9.90 07/31$4.15–$12.30$9.70111
$260.00Jan 15$11.60$14.60$13.10$13.20 07/31$6.35–$15.60$13.1064
$260.00Feb 19$13.70$15.60$14.65$18.30 07/30$8.10–$16.95$14.6516
$260.00Jan 21$24.50$28.50$26.50$30.25 07/30$19.25–$29.00$26.5015
$295.00Aug 7$16.20$19.00$17.60$23.96 07/31$4.00–$23.40$17.60350
$295.00Aug 14$16.70$20.50$18.60$17.80 07/31$4.85–$23.45$17.801
$295.00Aug 21$17.30$20.50$18.90$28.45 07/30$5.45–$24.00$18.90147
$297.50Aug 7$18.60$21.30$19.95$23.62 07/30$4.90–$25.65$19.954
$297.50Aug 21$19.40$22.30$20.85$32.94 07/30$6.70–$26.25$20.852
$255.00Aug 7$0.00$0.30$0.15$0.75 07/30$0.15–$2.35$0.156
$255.00Aug 14$0.10$0.65$0.38$1.88 07/30$0.38–$2.40$0.388
$255.00Aug 21$0.80$1.15$0.98$1.70 07/31$0.30–$2.70$0.9811
$255.00Sep 4$1.40$2.75$2.08$4.02 07/31$0.78–$4.03$2.081
$255.00Sep 11$1.40$3.20$2.30$6.22 07/30$2.30–$4.40$2.302
$300.00Aug 7$21.00$23.50$22.25$22.17 07/31$5.75–$28.15$22.178
$300.00Aug 14$21.10$24.90$23.00$9.30 07/23$6.95–$28.30$21.101
$300.00Aug 21$21.70$24.60$23.15$31.30 07/30$7.70–$28.65$23.15155
$300.00Sep 18$24.90$27.40$26.15$25.55 07/31$11.30–$30.25$25.5556
$300.00Oct 16$26.40$29.00$27.70$17.50 07/29$13.05–$31.75$26.4037
$300.00Nov 20$28.60$32.10$30.35$19.80 07/29$17.25–$34.55$28.60154
$300.00Jan 15$31.50$34.60$33.05$41.90 07/30$20.00–$37.55$33.05190
$300.00Feb 19$33.50$36.30$34.90$29.36 06/26$22.25–$39.10$33.502
$300.00Jan 21$44.60$48.50$46.55$53.00 07/30$35.50–$49.25$46.5518
$302.50Aug 14$23.60$26.20$24.90$29.36 07/30$7.95–$30.40$24.901
$250.00Aug 7$0.00$0.20$0.10$0.05 07/31$0.10–$2.05$0.0511
$250.00Aug 14$0.00$0.40$0.20$1.35 07/30$0.20–$2.40$0.203
$250.00Aug 21$0.25$0.65$0.45$1.00 07/31$0.33–$2.40$0.4573
$250.00Aug 28$0.00$1.60$0.80$2.13 07/21$0.45–$2.85$0.802
$250.00Sep 4$0.70$1.90$1.30$4.00 07/30$0.88–$2.98$1.307
$250.00Sep 11$1.05$2.40$1.73$4.67 07/30$1.73–$2.85$1.732
$250.00Sep 18$2.00$2.75$2.38$2.27 07/31$1.00–$3.95$2.27301
$250.00Oct 16$3.30$4.70$4.00$4.10 07/31$1.80–$5.60$4.0097
$250.00Nov 20$5.40$7.30$6.35$7.30 07/31$3.05–$8.70$6.35244
$250.00Jan 15$9.40$10.90$10.15$10.50 07/31$4.22–$11.50$10.1544
$250.00Feb 19$9.80$12.10$10.95$6.10 07/27$6.05–$13.00$9.8020
$250.00Jan 21$20.00$24.50$22.25$22.40 07/31$16.50–$24.25$22.2519
$305.00Aug 14$26.00$28.90$27.45$37.34 07/30$8.90–$32.80$27.45--
$305.00Aug 28$26.60$29.00$27.80$33.80 07/30$10.55–$33.10$27.802
$305.00Sep 11$27.50$30.50$29.00$38.22 07/30$29.00–$34.30$29.002
$245.00Aug 7$0.00$3.40$1.70$0.47 07/30$0.25–$2.40$0.474
$245.00Aug 21$0.10$0.40$0.25$1.68 07/30$0.25–$2.40$0.256

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 493
Total Puts 613
Put/Call Ratio 1.24
Net Difference -120

Prior's Put/Call Breakdown

Total Calls 838
Total Puts 616
Put/Call Ratio 0.74
Net Difference 222

Prior 7-Day Put/Call Summary

Total Calls 3,996
Total Puts 2,558
Average Put/Call Ratio 0.72
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