Tour v490
LHX
L3HARRIS TECHNOLOGIE
$286.02 +2.94%
(8/3 18:07) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:16)
◀ 8/4 15:06 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 985
Calls: 620 (63%)
Puts: 365 (37%)
Prior (08/03) 1,106
Calls: 493 (45%)
Puts: 613 (55%)
Current vs Prior -10.94%
Calls: +25.76% (Calls)
Puts: -40.46% (Puts)
Prior 7-Day Total 7,587
Calls: 4,476 (59%)
Puts: 3,111 (41%)
Prior 7-Day Average 1,083
Calls: 639 (59%)
Puts: 444 (41%)
Current vs Prior 7-Day Avg -9.12%
Calls: -3.04%
Puts: -17.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $1.01M
Calls: $854.2K (84%)
Puts: $159.3K (16%)
Prior (08/03) $821.6K
Calls: $585.9K (71%)
Puts: $235.7K (29%)
Current vs Prior +23.36%
Calls: +45.79%
Puts: -32.41%
Prior 7-Day Total $6.26M
Calls: $4.17M (67%)
Puts: $2.09M (33%)
Prior 7-Day Average $894.1K
Calls: $595.4K (67%)
Puts: $298.7K (33%)
Current vs Prior 7-Day Avg +13.36%
Calls: +43.47%
Puts: -46.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 0.59
Prior (08/03) 1.24
Current vs Prior -52.65%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -26.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 19,440
Calls: 12,584 (65%)
Puts: 6,856 (35%)
Prior (08/03) 18,709
Calls: 12,384 (66%)
Puts: 6,325 (34%)
Current vs Prior +3.91%
Prior 7-Day Total 120,941
Calls: 82,311 (68%)
Puts: 38,630 (32%)
Prior 7-Day Average 17,277
Calls: 11,758 (68%)
Puts: 5,518 (32%)
Current vs Prior 7-Day Avg +12.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.94% | 4.18%5.38% | 10.30%
Prior 1.77% | 3.56%5.77% | 10.12%
Current vs Prior +65.77% | +17.32%-6.64% | +1.71%
Prior 7-Day Avg 3.31% | 5.11%7.05% | 10.89%
Current vs 7-Day Avg -11.36% | -18.28%-23.61% | -5.47%
Prior 7-Day Eod 1.77% | 3.56%5.42% | 10.06%
Current vs 7-Day Eod +65.77% | +17.32%-0.59% | +2.36%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.44% | 19.34%
Calls: 39.02% | 27.12%
Puts: 41.86% | 11.57%
Prior 152.00% | 19.44%
Calls: 152.00% | 17.14%
Puts: -- | --
Current vs Prior -73.39% | -0.51%
Prior 7-Day Avg 44.98% | 17.42%
Calls: 40.28% | 18.46%
Puts: 32.64% | 16.37%
Current vs 7-Day Avg -10.10% | +11.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($854.2K) vs puts ($159.3K). Bullish P/C ratio of 0.59. P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (12,584 calls vs 6,856 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

📈 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 6 of results (avg 7.2%, best 5.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1815.1016.10$15.606.4%120.59310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 287.407.80$7.605.3%40.471
$290.00Sep 1813.4014.30$13.856.5%--0.54121
$280.00Sep 188.809.40$9.106.6%180.4146
$300.00Sep 1819.4021.20$20.308.9%--0.6755
$290.00Aug 147.207.90$7.559.3%20.611

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 724.3027.00$25.6510.5%--0.9487
$267.50Aug 717.0020.50$18.7518.7%--0.9116
$275.00Aug 710.2013.50$11.8527.8%100.8821
$265.00Aug 2120.7023.80$22.2513.9%30.884
$272.50Aug 712.2015.30$13.7522.5%--0.8815
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 713.6016.30$14.9518.1%--0.9018
$310.00Aug 2123.5026.50$25.0012.0%--0.8853
$295.00Aug 78.8011.20$10.0024.0%--0.83350
$300.00Aug 2115.0017.60$16.3016.0%--0.77155
$295.00Aug 2111.4013.40$12.4016.1%--0.68147

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 516, top 94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 143.204.20$3.7027.0%940.3987
$310.00Sep 183.104.30$3.7032.4%270.23241
$320.00Aug 210.250.75$0.50100.0%240.06110
$277.50Aug 78.6010.90$9.7523.6%230.83133
$285.00Aug 216.908.40$7.6519.6%200.53142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 144.205.10$4.6519.4%660.461
$270.00Sep 185.305.90$5.6010.7%290.28222
$280.00Sep 188.809.40$9.106.6%180.4146
$272.50Aug 70.251.25$0.75133.3%60.1228
$280.00Aug 214.104.90$4.5017.8%50.36138

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 48.3%, max 226.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Aug 7Aug 2893.1%33.3%179.2%--77
$315.00Aug 7Aug 2875.4%31.6%138.6%--223
$260.00Aug 7Sep 1862.1%30.1%106.1%190
$267.50Aug 7Aug 2153.8%30.2%78.4%319
$340.00Aug 21Sep 1849.7%36.1%37.8%--441
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 7Sep 1899.6%30.5%226.1%--324
$260.00Aug 7Sep 1862.1%30.1%106.1%298
$265.00Aug 7Sep 459.5%30.3%96.5%126
$270.00Aug 7Sep 1849.8%29.7%67.7%29350
$300.00Aug 7Sep 1841.1%30.2%36.1%--73

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 34.71, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Sep 18$0.28$9.72$0.2834.71$330.28
$320.00$330.00Sep 18$0.42$9.58$0.4222.81$320.42
$315.00$320.00Aug 21$0.25$4.75$0.2519.00$315.25
$295.00$300.00Aug 7$0.30$4.70$0.3015.67$295.30
$315.00$325.00Aug 28$0.60$9.40$0.6015.67$315.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$272.50$270.00Aug 7$0.12$2.38$0.1219.83$272.38
$260.00$255.00Aug 21$0.45$4.55$0.4510.11$259.55
$270.00$260.00Aug 21$1.10$8.90$1.108.09$268.90
$277.50$275.00Aug 7$0.28$2.22$0.287.93$277.22
$275.00$270.00Aug 14$0.60$4.40$0.607.33$274.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 11.50, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$267.50Aug 7$6.90$6.90$0.6011.50$266.90
$265.00$267.50Aug 21$2.20$2.20$0.307.33$267.20
$275.00$277.50Aug 7$2.10$2.10$0.405.25$277.10
$270.00$277.50Aug 14$6.05$6.05$1.454.17$276.05
$277.50$280.00Aug 14$2.00$2.00$0.504.00$279.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$8.70$8.70$1.306.69$301.30
$295.00$290.00Aug 7$4.10$4.10$0.904.56$290.90
$300.00$295.00Aug 21$3.90$3.90$1.103.55$296.10
$292.50$290.00Aug 14$1.75$1.75$0.752.33$290.75
$295.00$290.00Aug 21$3.25$3.25$1.751.86$291.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $1.68, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$0.7049.7%36.1%
$270.00Aug 14Aug 21$1.0532.0%29.9%
$310.00Aug 21Sep 4$1.1230.8%29.3%
$267.50Aug 7Aug 21$1.3053.8%30.2%
$277.50Aug 7Aug 14$1.3035.5%28.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 7Aug 14$0.4249.8%32.0%
$260.00Aug 7Aug 21$0.4562.1%32.2%
$275.00Aug 7Aug 14$1.0836.8%29.5%
$240.00Aug 21Sep 18$1.3051.9%40.4%
$300.00Aug 7Aug 21$1.3541.1%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 2.46% of stock, avg 5.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.50Aug 7$2.73$4.30$7.03$280.47$294.532.46%
$282.50Aug 7$5.60$1.93$7.53$274.97$290.032.63%
$290.00Aug 7$1.90$5.90$7.80$282.20$297.802.73%
$280.00Aug 7$7.00$1.27$8.27$271.73$288.272.89%
$285.00Aug 14$5.90$4.65$10.55$274.45$295.553.69%
$277.50Aug 7$9.75$0.85$10.60$266.90$288.103.71%
$295.00Aug 7$0.83$10.00$10.83$284.17$305.833.79%
$290.00Aug 14$3.70$7.55$11.25$278.75$301.253.93%
$280.00Aug 14$9.05$2.95$12.00$268.00$292.004.20%
$292.50Aug 14$2.88$9.30$12.18$280.32$304.684.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.38% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$275.00Aug 7$0.53$0.57$1.10$273.90$301.10
$300.00$272.50Aug 7$0.53$0.75$1.28$271.22$301.28
$300.00$277.50Aug 7$0.53$0.85$1.38$276.12$301.38
$295.00$275.00Aug 7$0.83$0.57$1.40$273.60$296.40
$295.00$272.50Aug 7$0.83$0.75$1.58$270.92$296.58
$295.00$277.50Aug 7$0.83$0.85$1.68$275.82$296.68
$292.50$275.00Aug 7$1.20$0.57$1.77$273.23$294.27
$300.00$280.00Aug 7$0.53$1.27$1.80$278.20$301.80
$292.50$272.50Aug 7$1.20$0.75$1.95$270.55$294.45
$292.50$277.50Aug 7$1.20$0.85$2.05$275.45$294.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 15.67, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/262272/275Aug 7$2.35$0.1515.67$260.15$274.85
290/292295/298Aug 14$2.32$0.1812.89$290.18$297.32
270/272275/278Aug 7$2.22$0.287.93$270.28$277.22
295/300305/310Aug 21$4.40$0.607.33$295.60$309.40
295/300302/305Aug 21$4.22$0.785.41$295.78$306.72
280/282285/288Aug 7$2.03$0.474.32$280.47$287.03
260/270280/290Sep 18$8.10$1.904.26$261.90$288.10
285/290295/300Aug 21$4.02$0.984.10$285.98$299.02
290/300310/320Sep 18$8.00$2.004.00$292.00$318.00
260/262282/285Aug 7$1.95$0.553.55$260.55$284.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 99.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Sep 18$0.10$9.9099.00
$320.00$330.00$340.00Sep 18$0.14$9.8670.43
$310.00$315.00$320.00Aug 21$0.08$4.9261.50
$292.50$295.00$297.50Aug 14$0.06$2.4440.67
$305.00$310.00$315.00Aug 21$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$267.50$270.00Aug 7$0.08$2.4230.25
$275.00$277.50$280.00Aug 7$0.14$2.3616.86
$262.50$265.00$267.50Aug 7$0.20$2.3011.50
$275.00$280.00$285.00Aug 14$0.40$4.6011.50
$285.00$290.00$295.00Aug 21$0.40$4.6011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-1.27, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$335.001:2Aug 14-$1.27$18.73
$300.00$315.001:2Aug 7-$0.97$14.03
$315.00$325.001:2Aug 28-$0.15$9.85
$310.00$320.001:2Sep 18-$0.60$9.40
$315.00$325.001:2Aug 7-$0.75$9.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Sep 18$0.00$10.00
$270.00$260.001:2Sep 18-$0.60$9.40
$250.00$240.001:2Aug 21-$0.75$9.25
$260.00$250.001:2Aug 7-$1.20$8.80
$260.00$250.001:2Sep 4-$1.57$8.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.32%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$9.500.461.4%3.32%4.71%840
$290.00Sep 11$7.300.441.4%2.55%3.94%14
$290.00Aug 28$6.100.441.4%2.13%3.52%44
$295.00Sep 11$5.700.383.1%1.99%5.13%35
$300.00Sep 18$5.700.334.9%1.99%6.88%1045
$290.00Aug 21$5.000.421.4%1.75%3.14%214
$300.00Sep 11$4.600.314.9%1.61%6.50%2--
$287.50Aug 14$4.300.470.5%1.50%2.02%1--
$295.00Aug 28$4.100.353.1%1.43%4.57%11
$290.00Aug 14$3.200.391.4%1.12%2.51%9487

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, 196 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 $265.00 08-28 call last traded $12.11 on 07/30 (now $16.40/$17.40) — try a limit near $16.40. Also watch the $260.00 09-18 call last traded $21.00 on 07/31 (now $21.90/$23.30) — try a limit near $21.90; the $250.00 11-20 call last traded $32.00 on 07/30 (now $34.90/$37.30) — try a limit near $34.90. Most tradeable put: the $290.00 10-16 put last traded $21.00 on 07/31 (now $20.70/$21.60) — try a limit near $21.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$277.50Aug 7$3.40$5.10$4.25$5.00 07/31$2.45–$28.95$4.25121
$277.50Aug 14$5.40$6.30$5.85$6.27 07/31$3.75–$29.65$5.852
$277.50Aug 21$6.70$8.00$7.35$3.60 07/30$5.25–$29.90$6.701
$280.00Aug 7$2.45$3.80$3.13$3.40 07/31$1.88–$26.15$3.1359
$280.00Aug 14$4.20$5.10$4.65$5.71 07/31$3.15–$27.30$4.654
$280.00Aug 21$5.50$6.80$6.15$6.50 07/31$4.55–$27.85$6.15173
$280.00Aug 28$6.60$8.20$7.40$8.00 07/31$5.40–$28.95$7.406
$280.00Sep 11$8.10$10.70$9.40$4.16 07/30$6.65–$9.90$8.103
$280.00Sep 18$9.10$11.10$10.10$10.10 07/31$7.50–$30.25$10.10309
$280.00Oct 16$12.60$14.80$13.70$13.51 07/31$10.75–$33.00$13.5189
$280.00Nov 20$16.20$19.10$17.65$17.30 07/31$14.75–$36.70$17.3045
$280.00Jan 15$20.90$24.00$22.45$22.20 07/31$19.00–$40.40$22.20242
$280.00Feb 19$24.00$26.60$25.30$20.40 07/30$21.55–$43.20$24.0014
$280.00Jan 21$41.50$46.00$43.75$36.50 07/30$39.90–$62.50$41.5036
$275.00Aug 7$4.80$6.70$5.75$6.50 07/31$3.53–$31.05$5.7524
$275.00Aug 14$6.90$7.80$7.35$6.23 07/31$4.85–$31.75$6.901
$275.00Aug 21$8.10$9.40$8.75$10.07 07/31$6.50–$32.35$8.758
$275.00Aug 28$9.30$11.00$10.15$9.90 07/31$7.40–$33.20$9.903
$275.00Sep 4$10.20$12.40$11.30$12.00 07/31$8.25–$33.65$11.30--
$282.50Aug 7$0.30$2.65$1.48$2.42 07/31$1.48–$24.40$1.482
$282.50Aug 14$3.30$4.10$3.70$3.90 07/31$2.40–$25.25$3.703
$282.50Aug 21$4.40$5.80$5.10$2.55 07/30$3.50–$25.85$4.401
$272.50Aug 7$6.50$8.30$7.40$3.50 07/30$4.40–$33.55$6.5014
$272.50Aug 21$9.80$10.90$10.35$5.40 07/30$7.15–$34.85$9.801
$285.00Aug 7$1.05$1.85$1.45$1.71 07/31$0.90–$21.80$1.458
$285.00Aug 21$3.50$4.80$4.15$4.44 07/31$2.45–$23.75$4.15128
$285.00Aug 28$4.70$7.90$6.30$23.00 07/23$3.85–$24.90$6.301
$285.00Sep 4$5.40$7.60$6.50$6.61 07/31$4.50–$25.40$6.501
$270.00Aug 7$7.90$10.60$9.25$6.00 07/30$6.00–$35.75$7.905
$270.00Aug 14$10.40$11.20$10.80$11.30 07/31$7.35–$36.55$10.802
$270.00Aug 21$11.50$12.60$12.05$10.00 07/31$8.85–$36.65$11.5027
$270.00Aug 28$12.60$13.90$13.25$14.38 07/31$10.20–$37.80$13.253
$270.00Sep 11$14.00$16.10$15.05$15.00 07/31$11.50–$15.60$15.001
$270.00Sep 18$14.60$16.50$15.55$14.80 07/31$12.20–$38.70$14.8013
$270.00Oct 16$17.90$20.10$19.00$16.80 07/31$15.45–$40.75$17.904
$270.00Nov 20$22.50$24.30$23.40$22.70 07/31$19.65–$43.75$22.7042
$270.00Jan 15$26.40$28.60$27.50$24.50 07/31$23.75–$47.55$26.4022
$270.00Feb 19$29.10$31.80$30.45$22.95 07/30$26.55–$49.85$29.1016
$270.00Jan 21$46.50$50.50$48.50$49.00 07/31$44.75–$68.25$48.5022
$287.50Aug 7$0.65$1.30$0.98$0.50 07/31$0.98–$19.70$0.659
$287.50Aug 21$2.80$3.90$3.35$21.02 07/23$2.60–$21.75$3.351
$267.50Aug 7$10.00$12.40$11.20$6.70 07/31$7.55–$38.25$10.0015
$267.50Aug 21$13.30$14.80$14.05$6.16 07/30$10.30–$39.25$13.303
$290.00Aug 7$0.45$1.75$1.10$0.95 07/31$1.10–$17.65$0.955
$290.00Aug 14$1.35$1.95$1.65$1.87 07/31$1.45–$18.90$1.6585
$290.00Aug 21$2.20$3.50$2.85$2.75 07/30$1.60–$19.60$2.7514
$290.00Aug 28$3.20$6.40$4.80$2.30 07/30$2.58–$20.95$3.204
$290.00Sep 11$4.30$7.30$5.80$3.12 07/30$3.75–$5.90$4.304
$290.00Sep 18$6.30$7.10$6.70$6.47 07/31$4.25–$22.95$6.4740
$290.00Oct 16$9.50$10.60$10.05$5.60 07/30$6.90–$25.85$9.50165
$290.00Nov 20$11.90$14.80$13.35$13.40 07/31$11.05–$29.40$13.356
$290.00Jan 15$16.50$19.40$17.95$15.20 07/31$15.10–$34.15$16.50100
$290.00Feb 19$19.50$21.90$20.70$14.50 07/30$17.55–$36.80$19.5013
$290.00Jan 21$37.00$42.00$39.50$34.58 07/31$35.50–$56.80$37.00100
$265.00Aug 7$12.40$14.70$13.55$6.10 07/30$9.75–$40.60$12.401
$265.00Aug 21$14.10$16.90$15.50$10.10 07/30$12.15–$41.60$14.104
$265.00Aug 28$16.40$17.40$16.90$12.11 07/30$13.20–$42.25$16.407
$265.00Sep 4$15.50$19.90$17.70$14.00 07/30$14.30–$42.50$15.50--
$292.50Aug 7$0.25$1.05$0.65$3.89 07/21$0.65–$16.00$0.651
$262.50Aug 7$14.20$16.90$15.55$8.10 07/30$11.65–$43.20$14.201
$295.00Aug 7$0.15$1.10$0.63$0.50 07/31$0.63–$13.95$0.5073
$295.00Aug 14$0.70$1.25$0.98$0.65 07/30$0.98–$14.95$0.7011
$295.00Aug 21$1.35$2.05$1.70$2.05 07/31$1.55–$16.05$1.7013
$295.00Aug 28$2.05$3.30$2.68$1.90 07/30$1.95–$17.50$2.052
$295.00Sep 11$3.10$4.60$3.85$2.22 07/30$2.60–$4.40$3.104
$260.00Aug 7$16.60$19.30$17.95$13.00 07/30$13.20–$45.65$16.6087
$260.00Aug 14$17.30$20.40$18.85$40.70 07/23$14.55–$46.10$18.851
$260.00Aug 21$18.50$20.90$19.70$14.10 07/30$15.70–$46.35$18.504
$260.00Sep 18$21.90$23.30$22.60$21.00 07/31$18.30–$47.70$21.903
$260.00Oct 16$24.40$26.50$25.45$24.70 07/31$21.70–$49.10$24.7010
$260.00Nov 20$27.90$30.40$29.15$26.60 07/31$25.15–$51.60$27.9013
$260.00Jan 15$32.00$35.00$33.50$25.75 07/30$29.55–$54.55$32.0012
$260.00Feb 19$34.80$37.50$36.15$51.11 07/29$31.90–$57.05$36.1513
$260.00Jan 21$51.50$55.50$53.50$43.60 07/30$49.25–$74.50$51.5015
$297.50Aug 7$0.00$0.95$0.48$0.92 07/30$0.48–$12.40$0.484
$297.50Aug 21$1.05$2.40$1.73$0.92 07/30$1.25–$14.65$1.054
$300.00Aug 7$0.00$0.60$0.30$0.86 07/30$0.30–$10.30$0.3011
$300.00Aug 14$0.10$1.85$0.98$0.05 07/30$0.98–$12.80$0.104
$300.00Aug 21$0.80$1.35$1.08$1.30 07/31$1.08–$13.50$1.08316
$300.00Aug 28$1.35$2.70$2.03$1.99 07/31$1.18–$14.45$1.994
$300.00Sep 4$1.80$2.95$2.38$2.50 07/31$1.90–$15.05$2.382
$300.00Sep 18$2.75$4.40$3.58$2.70 07/30$2.85–$16.60$2.7542
$300.00Oct 16$5.50$7.40$6.45$6.48 07/31$4.65–$19.70$6.4525
$300.00Nov 20$8.50$11.20$9.85$7.95 07/30$8.15–$23.80$8.5050
$300.00Jan 15$12.70$15.10$13.90$14.00 07/31$11.60–$28.25$13.90566
$300.00Feb 19$15.50$18.40$16.95$16.00 07/31$14.05–$31.60$16.0014
$300.00Jan 21$33.00$37.50$35.25$32.31 07/31$31.90–$52.00$33.0089
$255.00Aug 7$21.50$24.10$22.80$19.10 07/31$17.90–$50.65$21.504
$255.00Aug 21$22.70$25.60$24.15$17.50 07/30$19.40–$51.25$22.7010
$302.50Aug 7$0.00$1.70$0.85$6.02 07/29$0.85–$9.00$0.851
$302.50Aug 21$0.40$1.95$1.18$7.60 07/29$1.18–$11.45$1.18132
$305.00Aug 7$0.00$1.70$0.85$8.00 07/28$0.85–$7.50$0.857
$305.00Aug 14$0.00$1.90$0.95$10.90 07/28$0.95–$9.50$0.953
$305.00Aug 21$0.45$1.35$0.90--$0.90–$0.90—$0.4593
$305.00Aug 28$0.85$1.65$1.25--$1.25–$1.25—$0.851
$250.00Aug 21$27.40$30.00$28.70$43.40 07/13$23.90–$56.10$28.703
$250.00Sep 18$29.10$31.90$30.50$29.50 07/30$26.15–$57.00$29.501
$250.00Oct 16$31.70$34.60$33.15$25.90 07/30$28.70–$58.15$31.702
$250.00Nov 20$34.90$37.30$36.10$32.00 07/30$31.95–$60.10$34.9010
$250.00Jan 15$38.60$41.90$40.25$40.00 07/31$35.80–$62.60$40.0043
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$277.50Aug 7$3.10$4.00$3.55$4.03 07/31$0.75–$8.05$3.557
$277.50Aug 14$4.90$6.00$5.45$5.20 07/31$1.83–$8.45$5.201
$277.50Aug 21$5.80$7.10$6.45$8.80 07/21$1.85–$10.40$6.456
$280.00Aug 7$4.50$5.40$4.95$5.10 07/31$0.80–$10.00$4.9523
$280.00Aug 14$6.10$7.30$6.70$7.00 07/31$1.85–$10.75$6.7011
$280.00Aug 21$7.00$8.40$7.70$15.58 07/30$2.08–$12.20$7.70139
$280.00Sep 18$11.90$12.90$12.40$12.45 07/31$4.55–$15.75$12.4046
$280.00Nov 20$18.00$19.70$18.85$25.90 07/30$8.80–$21.80$18.8583
$280.00Jan 15$20.20$23.90$22.05$22.00 07/31$12.05–$25.05$22.00311
$280.00Feb 19$23.00$24.50$23.75$27.96 07/30$13.25–$26.65$23.7514
$280.00Jan 21$34.50$38.50$36.50$35.75 07/31$26.50–$38.75$35.7528
$275.00Aug 7$2.05$2.85$2.45$3.20 07/31$0.85–$6.50$2.4519
$275.00Aug 14$3.60$4.90$4.25$4.70 07/13$1.25–$7.85$4.251
$275.00Aug 21$5.20$6.00$5.60$6.10 07/22$1.38–$8.80$5.601
$275.00Aug 28$6.20$8.70$7.45$7.03 07/31$2.20–$9.70$7.034
$282.50Aug 7$6.20$6.90$6.55$8.50 07/31$1.40–$11.95$6.558
$282.50Aug 21$8.90$9.80$9.35$9.60 07/31$2.48–$13.50$9.352
$272.50Aug 7$1.40$2.00$1.70$2.58 07/31$0.75–$5.55$1.703
$272.50Aug 21$4.20$5.10$4.65$10.73 07/30$1.23–$7.65$4.651
$285.00Aug 7$8.10$9.00$8.55$15.00 07/30$1.25–$14.20$8.553
$285.00Aug 14$9.30$10.40$9.85$4.50 07/23$2.58–$14.75$9.301
$285.00Aug 21$10.20$11.40$10.80$11.16 07/31$2.45–$15.20$10.8013
$285.00Aug 28$11.00$12.60$11.80$10.40 07/10$3.43–$16.05$11.001
$270.00Aug 7$1.10$2.20$1.65$5.33 07/30$0.75–$4.65$1.6520
$270.00Aug 14$2.10$2.80$2.45$3.26 07/31$0.95–$5.90$2.4512
$270.00Aug 21$3.30$4.20$3.75$4.06 07/31$0.95–$6.30$3.75131
$270.00Sep 4$5.70$6.90$6.30$8.97 07/31$2.00–$9.10$6.304
$270.00Sep 18$7.40$8.40$7.90$10.20 07/31$2.30–$10.40$7.90222
$270.00Oct 16$10.20$11.20$10.70$10.54 07/31$4.10–$13.00$10.54107
$270.00Nov 20$13.20$14.90$14.05$14.60 07/31$6.50–$16.75$14.0526
$270.00Jan 15$16.00$18.90$17.45$17.60 07/31$9.10–$19.85$17.4561
$270.00Feb 19$18.10$20.00$19.05$24.08 07/30$10.00–$21.40$19.0525
$270.00Jan 21$29.50$33.50$31.50$31.05 07/31$22.75–$33.75$31.0528
$287.50Aug 7$9.90$12.30$11.10$3.10 07/29$2.30–$16.20$9.903
$267.50Aug 7$0.55$1.05$0.80$1.14 07/31$0.73–$4.10$0.8022
$290.00Aug 7$12.00$14.50$13.25$13.50 07/31$2.80–$18.60$13.254
$290.00Aug 14$12.90$14.80$13.85$10.43 07/09$3.48–$18.65$12.901
$290.00Aug 21$13.70$14.90$14.30$25.50 07/30$4.50–$19.65$14.30170
$290.00Aug 28$14.60$16.90$15.75$14.10 07/17$4.90–$20.20$14.601
$290.00Sep 18$17.90$18.90$18.40$8.40 07/24$7.35–$22.75$17.90121
$290.00Oct 16$20.70$21.60$21.15$21.00 07/31$9.55–$24.60$21.0013
$290.00Nov 20$23.80$25.20$24.50$31.98 07/30$12.70–$27.75$24.50109
$290.00Jan 15$27.00$29.60$28.30$34.79 07/30$15.55–$30.95$28.3067
$290.00Feb 19$28.60$30.50$29.55$27.32 07/22$17.65–$32.40$28.603
$290.00Jan 21$40.00$43.50$41.75$40.56 06/23$30.75–$44.10$40.5614
$265.00Aug 7$0.35$0.85$0.60$0.82 07/31$0.60–$3.25$0.6022
$265.00Aug 14$1.05$2.45$1.75$1.58 07/31$0.85–$4.45$1.588
$265.00Aug 21$2.10$2.90$2.50$2.29 07/31$0.78–$4.65$2.295
$265.00Aug 28$2.95$4.80$3.88$3.73 07/31$1.27–$5.50$3.732
$265.00Sep 4$4.00$5.00$4.50$6.87 07/31$1.45–$7.00$4.503
$265.00Sep 11$4.80$6.50$5.65$10.40 07/30$4.45–$7.80$5.651
$262.50Aug 7$0.20$0.80$0.50$0.55 07/31$0.50–$2.40$0.5022
$295.00Aug 7$16.20$19.10$17.65$23.96 07/31$4.00–$23.40$17.65350
$295.00Aug 14$16.70$19.60$18.15$17.80 07/31$4.85–$23.45$17.80--
$295.00Aug 21$17.00$19.60$18.30$28.45 07/30$5.45–$24.00$18.30147
$260.00Aug 7$0.15$0.50$0.33$1.17 07/31$0.33–$2.40$0.3320
$260.00Aug 14$0.45$1.25$0.85$3.90 07/30$0.75–$3.00$0.852
$260.00Aug 21$1.25$2.05$1.65$1.60 07/31$0.38–$3.55$1.6057
$260.00Aug 28$2.00$3.00$2.50$2.34 07/31$0.68–$3.95$2.345
$260.00Sep 4$2.80$3.90$3.35$5.30 07/31$0.90–$5.30$3.352
$260.00Sep 18$4.10$5.20$4.65$4.17 07/31$1.75–$6.35$4.1768
$260.00Oct 16$6.20$7.70$6.95$11.00 07/30$2.40–$8.80$6.95171
$260.00Nov 20$9.50$11.00$10.25$9.90 07/31$4.15–$12.30$9.90115
$260.00Jan 15$11.50$14.40$12.95$13.20 07/31$6.35–$15.60$12.9565
$260.00Feb 19$13.50$16.10$14.80$18.30 07/30$8.10–$16.95$14.8016
$260.00Jan 21$25.00$29.00$27.00$30.25 07/30$19.25–$29.00$27.0015
$297.50Aug 7$18.40$21.50$19.95$23.62 07/30$4.90–$25.65$19.954
$297.50Aug 21$18.80$21.70$20.25$32.94 07/30$6.70–$26.25$20.252
$300.00Aug 7$21.50$23.90$22.70$22.17 07/31$5.75–$28.15$22.1718
$300.00Aug 14$20.80$24.20$22.50$9.30 07/23$6.95–$28.30$20.801
$300.00Aug 21$21.90$24.20$23.05$31.30 07/30$7.70–$28.65$23.05155
$300.00Sep 18$24.80$26.50$25.65$25.55 07/31$11.30–$30.25$25.5555
$300.00Oct 16$26.70$28.50$27.60$17.50 07/29$13.05–$31.75$26.7037
$300.00Nov 20$29.20$31.70$30.45$19.80 07/29$17.25–$34.55$29.20154
$300.00Jan 15$32.40$35.60$34.00$41.90 07/30$20.00–$37.55$34.00190
$300.00Feb 19$33.60$36.60$35.10$29.36 06/26$22.25–$39.10$33.602
$300.00Jan 21$45.50$49.00$47.25$53.00 07/30$35.50–$49.25$47.2518
$255.00Aug 7$0.00$1.25$0.63$0.75 07/30$0.15–$2.35$0.636
$255.00Aug 14$0.05$0.90$0.48$1.88 07/30$0.38–$2.40$0.488
$255.00Aug 21$0.75$1.35$1.05$1.70 07/31$0.30–$2.70$1.0511
$255.00Sep 4$1.75$2.85$2.30$4.02 07/31$0.78–$4.03$2.302
$255.00Sep 11$0.95$4.20$2.58$6.22 07/30$2.30–$4.40$2.582
$302.50Aug 14$23.20$26.50$24.85$29.36 07/30$7.95–$30.40$24.851
$305.00Aug 14$25.50$28.90$27.20$37.34 07/30$8.90–$32.80$27.20--
$305.00Aug 28$26.80$29.60$28.20$33.80 07/30$10.55–$33.10$28.202
$305.00Sep 11$27.40$31.00$29.20$38.22 07/30$29.00–$34.30$29.202
$250.00Aug 7$0.00$0.40$0.20$0.05 07/31$0.10–$2.05$0.0522
$250.00Aug 14$0.00$0.85$0.43$1.35 07/30$0.20–$2.40$0.433
$250.00Aug 21$0.00$1.90$0.95$1.00 07/31$0.33–$2.40$0.9573
$250.00Aug 28$0.75$2.90$1.83$2.13 07/21$0.45–$2.85$1.832
$250.00Sep 4$0.00$2.80$1.40$4.00 07/30$0.88–$2.98$1.407
$250.00Sep 11$1.00$3.30$2.15$4.67 07/30$1.73–$2.85$2.152
$250.00Sep 18$1.80$3.10$2.45$2.27 07/31$1.00–$3.95$2.27302
$250.00Oct 16$3.70$5.10$4.40$4.10 07/31$1.80–$5.60$4.10107
$250.00Nov 20$5.30$8.00$6.65$7.30 07/31$3.05–$8.70$6.65249
$250.00Jan 15$9.50$11.00$10.25$10.50 07/31$4.22–$11.50$10.2542
$250.00Feb 19$10.20$12.60$11.40$6.10 07/27$6.05–$13.00$10.2020
$250.00Jan 21$21.00$25.00$23.00$22.40 07/31$16.50–$24.25$22.4023
$310.00Aug 21$30.60$34.10$32.35--$32.35–$32.35—$30.6053
$310.00Sep 4$31.60$35.10$33.35--$33.35–$33.35—$31.601

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 620
Total Puts 365
Put/Call Ratio 0.59
Net Difference 255

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,476
Total Puts 3,111
Average Put/Call Ratio 0.80
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