Tour v492
LHX
L3HARRIS TECHNOLOGIE
$285.33 +0.01%
(8/4 18:16) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:20)
◀ 8/5 15:06 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 889
Calls: 596 (67%)
Puts: 293 (33%)
Prior (08/04) 985
Calls: 620 (63%)
Puts: 365 (37%)
Current vs Prior -9.75%
Calls: -3.87% (Calls)
Puts: -19.73% (Puts)
Prior 7-Day Total 7,546
Calls: 4,046 (54%)
Puts: 3,500 (46%)
Prior 7-Day Average 1,078
Calls: 578 (54%)
Puts: 500 (46%)
Current vs Prior 7-Day Avg -17.53%
Calls: +3.11%
Puts: -41.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $1.21M
Calls: $1.10M (91%)
Puts: $106.6K (9%)
Prior (08/04) $1.01M
Calls: $854.2K (84%)
Puts: $159.3K (16%)
Current vs Prior +18.95%
Calls: +28.65%
Puts: -33.08%
Prior 7-Day Total $6.49M
Calls: $4.35M (67%)
Puts: $2.14M (33%)
Prior 7-Day Average $927.1K
Calls: $621.6K (67%)
Puts: $305.5K (33%)
Current vs Prior 7-Day Avg +30.03%
Calls: +76.78%
Puts: -65.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 0.49
Prior (08/04) 0.59
Current vs Prior -16.49%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -47.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 19,854
Calls: 12,746 (64%)
Puts: 7,108 (36%)
Prior (08/04) 19,440
Calls: 12,584 (65%)
Puts: 6,856 (35%)
Current vs Prior +2.13%
Prior 7-Day Total 123,728
Calls: 83,755 (68%)
Puts: 39,973 (32%)
Prior 7-Day Average 17,675
Calls: 11,965 (68%)
Puts: 5,710 (32%)
Current vs Prior 7-Day Avg +12.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.39% | 3.91%5.08% | 9.64%
Prior 3.17% | 4.41%5.48% | 10.02%
Current vs Prior -24.40% | -11.49%-7.31% | -3.85%
Prior 7-Day Avg 3.35% | 4.93%6.71% | 10.67%
Current vs 7-Day Avg -28.65% | -20.66%-24.30% | -9.71%
Prior 7-Day Eod 3.17% | 4.41%5.43% | 10.30%
Current vs 7-Day Eod -24.40% | -11.49%-6.46% | -6.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.97% | 11.57%
Calls: 18.15% | 9.35%
Puts: 15.79% | 13.79%
Prior 19.41% | 13.07%
Calls: 19.78% | 14.17%
Puts: 19.05% | 11.97%
Current vs Prior -12.57% | -11.48%
Prior 7-Day Avg 45.26% | 18.30%
Calls: 40.91% | 19.42%
Puts: 32.56% | 17.18%
Current vs 7-Day Avg -62.51% | -36.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.10M) vs puts ($106.6K). Extreme bullish P/C ratio of 0.49 - heavy call buying (596 calls vs 293 puts). Call-heavy open interest (12,746 calls vs 7,108 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 9 of results (avg 8.8%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1820.3021.50$20.905.7%--0.7313
$240.00Aug 743.6047.40$45.508.4%60.94--
$250.00Aug 733.7037.00$35.359.3%20.97--
$285.00Aug 145.105.60$5.359.3%--0.5314
$280.00Aug 148.108.90$8.509.4%30.686
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1819.0020.60$19.808.1%10.6855
$310.00Aug 2123.9026.40$25.159.9%--0.8853

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. 30 found (avg delta 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 723.8027.10$25.4513.0%20.9887
$250.00Aug 733.7037.00$35.359.3%20.97--
$240.00Aug 743.6047.40$45.508.4%60.94--
$267.50Aug 716.4019.50$17.9517.3%--0.9016
$275.00Aug 79.7012.40$11.0524.4%--0.8914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 713.6016.10$14.8516.8%100.9418
$310.00Aug 2123.9026.40$25.159.9%--0.8853
$295.00Aug 78.7011.10$9.9024.2%--0.85350
$300.00Aug 2115.5017.50$16.5012.1%--0.78155
$295.00Aug 1410.5011.80$11.1511.7%10.77--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 517, top 122)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 140.851.25$1.0538.1%1010.154
$280.00Aug 75.907.30$6.6021.2%560.7961
$290.00Aug 70.901.30$1.1036.4%100.2725
$270.00Aug 2115.9019.10$17.5018.3%100.8423
$240.00Aug 743.6047.40$45.508.4%60.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 213.704.60$4.1521.7%1220.35136
$285.00Aug 72.102.80$2.4528.6%660.473
$282.50Aug 71.201.75$1.4837.2%130.338
$300.00Aug 713.6016.10$14.8516.8%100.9418
$250.00Sep 181.202.00$1.6050.0%100.10301

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 67.0%, max 236.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Aug 7Aug 28114.6%34.1%236.4%--77
$315.00Aug 7Aug 2896.0%30.1%218.7%--223
$260.00Aug 7Sep 1861.8%30.0%105.7%390
$302.50Aug 7Aug 2156.0%28.9%93.8%1133
$295.00Aug 7Aug 2142.9%27.5%56.0%--87
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 7Sep 1896.5%31.1%210.5%10324
$270.00Aug 7Sep 1862.8%27.8%125.8%2356
$260.00Aug 7Sep 1861.8%30.0%105.7%15101
$265.00Aug 7Sep 1158.8%29.0%102.6%225
$240.00Aug 21Sep 1853.4%32.6%63.6%178

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 132.33, avg 9.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$335.00Aug 14$0.15$19.85$0.15132.33$315.15
$300.00$315.00Aug 14$0.30$14.70$0.3049.00$300.30
$315.00$325.00Aug 28$0.30$9.70$0.3032.33$315.30
$320.00$330.00Sep 18$0.38$9.62$0.3825.32$320.38
$320.00$330.00Aug 21$0.40$9.60$0.4024.00$320.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$245.00Aug 7$0.10$4.90$0.1049.00$249.90
$270.00$260.00Aug 14$0.47$9.53$0.4720.28$269.53
$265.00$260.00Aug 21$0.28$4.72$0.2816.86$264.72
$250.00$240.00Sep 18$0.75$9.25$0.7512.33$249.25
$255.00$250.00Sep 4$0.43$4.57$0.4310.63$254.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 19.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$267.50$272.50Aug 7$4.75$4.75$0.2519.00$272.25
$272.50$275.00Aug 7$2.15$2.15$0.356.14$274.65
$277.50$280.00Aug 7$2.05$2.05$0.454.56$279.55
$275.00$280.00Aug 14$3.95$3.95$1.053.76$278.95
$260.00$270.00Sep 18$7.90$7.90$2.103.76$267.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$295.00Aug 21$4.35$4.35$0.656.69$295.65
$310.00$300.00Aug 21$8.65$8.65$1.356.41$301.35
$295.00$292.50Aug 14$1.95$1.95$0.553.55$293.05
$295.00$285.00Aug 7$7.45$7.45$2.552.92$287.55
$295.00$290.00Aug 21$3.40$3.40$1.602.13$291.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $1.49, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$0.3051.4%33.9%
$300.00Aug 7Aug 14$0.8042.9%29.8%
$330.00Aug 21Aug 28$0.9038.2%41.8%
$310.00Aug 21Sep 4$0.9533.0%29.7%
$295.00Aug 7Aug 14$0.9842.9%28.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 7Aug 14$0.1062.8%31.2%
$240.00Aug 21Sep 18$0.1053.4%32.6%
$260.00Aug 7Aug 14$0.2861.8%37.4%
$250.00Aug 7Aug 21$0.5096.5%43.2%
$265.00Aug 7Aug 21$0.6258.8%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 1.92% of stock, avg 6.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$285.00Aug 7$3.03$2.45$5.48$279.52$290.481.92%
$280.00Aug 7$6.60$0.88$7.48$272.52$287.482.62%
$277.50Aug 7$8.65$0.52$9.17$268.33$286.673.21%
$285.00Aug 14$5.35$4.45$9.80$275.20$294.803.43%
$295.00Aug 7$0.75$9.90$10.65$284.35$305.653.73%
$280.00Aug 14$8.50$2.70$11.20$268.80$291.203.93%
$275.00Aug 7$11.05$0.48$11.53$263.47$286.534.04%
$295.00Aug 14$1.73$11.15$12.88$282.12$307.884.51%
$285.00Aug 21$7.20$6.05$13.25$271.75$298.254.64%
$290.00Aug 21$4.85$8.75$13.60$276.40$303.604.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.40% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$260.00Aug 14$0.75$0.38$1.13$258.87$316.13
$292.50$277.50Aug 7$0.70$0.52$1.22$276.28$293.72
$297.50$277.50Aug 7$0.73$0.52$1.25$276.25$298.75
$295.00$277.50Aug 7$0.75$0.52$1.27$276.23$296.27
$300.00$260.00Aug 14$1.05$0.38$1.43$258.57$301.43
$292.50$272.50Aug 7$0.70$0.75$1.45$271.05$293.95
$297.50$272.50Aug 7$0.73$0.75$1.48$271.02$298.98
$295.00$272.50Aug 7$0.75$0.75$1.50$271.00$296.50
$292.50$280.00Aug 7$0.70$0.88$1.58$278.42$294.08
$297.50$280.00Aug 7$0.73$0.88$1.61$278.39$299.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 32.33, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250268/272Aug 7$4.85$0.1532.33$245.15$272.35
295/300305/310Aug 21$4.73$0.2717.52$295.27$309.73
295/300310/315Aug 21$4.70$0.3015.67$295.30$314.70
300/310320/330Aug 21$9.05$0.959.53$300.95$329.05
240/250260/270Sep 18$8.65$1.356.41$241.35$268.65
260/262280/285Aug 7$4.22$0.785.41$258.28$284.22
265/268280/285Aug 7$4.12$0.884.68$263.38$284.12
250/260270/280Sep 18$8.15$1.854.41$251.85$278.15
290/300310/320Sep 18$8.02$1.984.05$291.98$318.02
290/295300/302Aug 21$3.92$1.083.63$291.08$303.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 39.00, cheapest $0.24)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 7$0.25$9.7539.00
$310.00$315.00$320.00Aug 21$0.25$4.7519.00
$300.00$310.00$320.00Sep 18$0.78$9.2211.82
$320.00$330.00$340.00Aug 21$0.80$9.2011.50
$280.00$285.00$290.00Aug 21$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Sep 18$0.50$9.5019.00
$260.00$265.00$270.00Aug 21$0.27$4.7317.52
$240.00$250.00$260.00Sep 18$0.65$9.3514.38
$275.00$280.00$285.00Aug 14$0.45$4.5510.11
$255.00$260.00$265.00Aug 21$0.46$4.549.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.45, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$335.001:2Aug 14-$0.45$19.55
$300.00$315.001:2Aug 14-$0.45$14.55
$302.50$315.001:2Aug 7-$1.22$11.28
$310.00$320.001:2Sep 18-$0.31$9.69
$315.00$325.001:2Aug 28-$0.45$9.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Sep 18-$0.10$9.90
$260.00$250.001:2Sep 18-$0.20$9.80
$260.00$250.001:2Aug 7-$0.40$9.60
$250.00$240.001:2Aug 21-$0.75$9.25
$270.00$260.001:2Sep 18-$1.10$8.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.12%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$8.900.451.6%3.12%4.76%248
$290.00Sep 4$6.900.441.6%2.42%4.05%11
$300.00Sep 18$5.500.325.1%1.93%7.07%151
$290.00Aug 21$4.400.411.6%1.54%3.18%--16
$300.00Sep 11$4.200.305.1%1.47%6.61%52
$287.50Aug 14$3.700.450.8%1.30%2.06%31
$310.00Sep 18$3.100.228.7%1.09%9.73%3238
$290.00Aug 14$2.700.371.6%0.95%2.58%--118
$300.00Aug 28$2.650.265.1%0.93%6.07%39
$295.00Aug 21$2.450.303.4%0.86%4.25%--13

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, 191 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 $270.00 08-21 call last traded $10.00 on 07/31 (now $16.70/$17.70) — try a limit near $16.70. Also watch the $260.00 10-16 call last traded $24.70 on 07/31 (now $30.90/$33.00) — try a limit near $30.90; the $260.00 11-20 call last traded $26.60 on 07/31 (now $34.00/$36.60) — try a limit near $34.00. Most tradeable put: the $270.00 11-20 put last traded $14.60 on 07/31 (now $10.70/$12.20) — try a limit near $11.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Aug 7$3.00$4.60$3.80$1.71 07/31$0.90–$21.80$3.0027
$285.00Aug 21$7.00$7.90$7.45$4.44 07/31$2.45–$23.75$7.00142
$285.00Aug 28$8.00$9.80$8.90$23.00 07/23$3.85–$24.90$8.902
$285.00Sep 4$9.20$11.70$10.45$6.61 07/31$4.50–$25.40$9.20--
$287.50Aug 7$2.20$3.70$2.95$0.50 07/31$0.98–$19.70$2.2019
$287.50Aug 21$5.70$7.00$6.35$21.02 07/23$2.60–$21.75$6.35--
$282.50Aug 7$4.60$6.60$5.60$2.42 07/31$1.48–$24.40$4.603
$282.50Aug 14$6.60$7.70$7.15$3.90 07/31$2.40–$25.25$6.60--
$282.50Aug 21$7.90$10.20$9.05$2.55 07/30$3.50–$25.85$7.90--
$290.00Aug 7$1.15$2.10$1.63$0.95 07/31$1.10–$17.65$1.1515
$290.00Aug 14$3.30$4.00$3.65$1.87 07/31$1.45–$18.90$3.3087
$290.00Aug 21$4.80$5.90$5.35$2.75 07/30$1.60–$19.60$4.8014
$290.00Aug 28$5.80$7.40$6.60$2.30 07/30$2.58–$20.95$5.804
$290.00Sep 11$7.40$9.90$8.65$3.12 07/30$3.75–$8.65$7.404
$290.00Sep 18$9.50$10.40$9.95$6.47 07/31$4.25–$22.95$9.5040
$290.00Oct 16$12.90$14.20$13.55$5.60 07/30$6.90–$25.85$12.90165
$290.00Nov 20$16.20$18.60$17.40$13.40 07/31$11.05–$29.40$16.20--
$290.00Jan 15$20.00$23.30$21.65$15.20 07/31$15.10–$34.15$20.00--
$290.00Feb 19$23.50$26.40$24.95$14.50 07/30$17.55–$36.80$23.50--
$290.00Jan 21$42.00$46.00$44.00$34.58 07/31$35.50–$56.80$42.00--
$280.00Aug 7$6.20$7.70$6.95$3.40 07/31$1.88–$26.15$6.2062
$280.00Aug 14$8.20$9.80$9.00$5.71 07/31$3.15–$27.30$8.206
$280.00Aug 21$9.10$11.60$10.35$6.50 07/31$4.55–$27.85$9.10--
$280.00Aug 28$11.30$12.80$12.05$8.00 07/31$5.40–$28.95$11.307
$280.00Sep 11$11.90$15.50$13.70$4.16 07/30$6.65–$13.70$11.90--
$280.00Sep 18$14.20$16.00$15.10$10.10 07/31$7.50–$30.25$14.20310
$280.00Oct 16$17.70$19.80$18.75$13.51 07/31$10.75–$33.00$17.70100
$280.00Nov 20$21.40$23.80$22.60$17.30 07/31$14.75–$36.70$21.4046
$280.00Jan 15$26.40$28.50$27.45$22.20 07/31$19.00–$40.40$26.40242
$280.00Feb 19$28.50$31.60$30.05$20.40 07/30$21.55–$43.20$28.50--
$280.00Jan 21$47.00$50.50$48.75$36.50 07/30$39.90–$62.50$47.00--
$292.50Aug 7$0.90$1.55$1.23$3.89 07/21$0.65–$16.00$1.231
$277.50Aug 7$7.30$10.80$9.05$5.00 07/31$2.45–$28.95$7.30133
$277.50Aug 14$8.60$12.10$10.35$6.27 07/31$3.75–$29.65$8.60--
$277.50Aug 21$10.50$13.70$12.10$3.60 07/30$5.25–$29.90$10.50--
$295.00Aug 7$0.35$1.05$0.70$0.50 07/31$0.63–$13.95$0.5073
$295.00Aug 14$1.85$2.45$2.15$0.65 07/30$0.98–$14.95$1.8511
$295.00Aug 21$2.95$4.20$3.58$2.05 07/31$1.55–$16.05$2.95--
$295.00Aug 28$4.30$5.60$4.95$1.90 07/30$1.95–$17.50$4.30--
$295.00Sep 11$5.70$7.70$6.70$2.22 07/30$2.60–$6.70$5.705
$275.00Aug 7$10.20$12.90$11.55$6.50 07/31$3.53–$31.05$10.2021
$275.00Aug 14$11.00$13.80$12.40$6.23 07/31$4.85–$31.75$11.00--
$275.00Aug 21$12.90$15.60$14.25$10.07 07/31$6.50–$32.35$12.90--
$275.00Aug 28$14.10$16.70$15.40$9.90 07/31$7.40–$33.20$14.104
$275.00Sep 4$15.30$18.20$16.75$12.00 07/31$8.25–$33.65$15.30--
$297.50Aug 7$0.30$1.00$0.65$0.92 07/30$0.48–$12.40$0.65--
$297.50Aug 21$2.35$3.30$2.83$0.92 07/30$1.25–$14.65$2.35--
$272.50Aug 7$12.20$15.00$13.60$3.50 07/30$4.40–$33.55$12.20--
$272.50Aug 21$14.30$17.50$15.90$5.40 07/30$7.15–$34.85$14.30--
$300.00Aug 7$0.05$0.80$0.43$0.86 07/30$0.30–$10.30$0.43--
$300.00Aug 14$1.00$1.65$1.33$0.05 07/30$0.98–$12.80$1.00--
$300.00Aug 21$1.85$2.85$2.35$1.30 07/31$1.08–$13.50$1.85--
$300.00Aug 28$2.90$4.00$3.45$1.99 07/31$1.18–$14.45$2.90--
$300.00Sep 4$3.50$5.20$4.35$2.50 07/31$1.90–$15.05$3.50--
$300.00Sep 18$5.80$6.70$6.25$2.70 07/30$2.85–$16.60$5.8045
$300.00Oct 16$7.50$10.10$8.80$6.48 07/31$4.65–$19.70$7.5024
$300.00Nov 20$12.00$14.40$13.20$7.95 07/30$8.15–$23.80$12.0046
$300.00Jan 15$16.00$18.70$17.35$14.00 07/31$11.60–$28.25$16.00573
$300.00Feb 19$19.00$22.10$20.55$16.00 07/31$14.05–$31.60$19.00--
$300.00Jan 21$37.00$40.20$38.60$32.31 07/31$31.90–$52.00$37.00--
$270.00Aug 7$14.50$17.40$15.95$6.00 07/30$6.00–$35.75$14.50--
$270.00Aug 14$15.40$18.20$16.80$11.30 07/31$7.35–$36.55$15.402
$270.00Aug 21$16.70$17.70$17.20$10.00 07/31$8.85–$36.65$16.7027
$270.00Aug 28$17.70$20.50$19.10$14.38 07/31$10.20–$37.80$17.70--
$270.00Sep 11$19.00$22.30$20.65$15.00 07/31$11.50–$20.65$19.00--
$270.00Sep 18$20.00$22.60$21.30$14.80 07/31$12.20–$38.70$20.00--
$270.00Oct 16$23.50$26.10$24.80$16.80 07/31$15.45–$40.75$23.506
$270.00Nov 20$27.60$29.80$28.70$22.70 07/31$19.65–$43.75$27.60--
$270.00Jan 15$31.40$34.20$32.80$24.50 07/31$23.75–$47.55$31.40--
$270.00Feb 19$34.10$37.00$35.55$22.95 07/30$26.55–$49.85$34.10--
$270.00Jan 21$52.00$56.00$54.00$49.00 07/31$44.75–$68.25$52.00--
$302.50Aug 7$0.10$1.35$0.73$6.02 07/29$0.73–$9.00$0.73--
$302.50Aug 21$1.45$2.35$1.90$7.60 07/29$1.18–$11.45$1.90--
$267.50Aug 7$17.00$19.80$18.40$6.70 07/31$7.55–$38.25$17.00--
$267.50Aug 21$18.60$21.40$20.00$6.16 07/30$10.30–$39.25$18.60--
$305.00Aug 7$0.00$1.60$0.80$8.00 07/28$0.80–$7.50$0.80--
$305.00Aug 14$0.00$1.75$0.88$10.90 07/28$0.88–$9.50$0.88--
$305.00Aug 21$1.30$1.85$1.58--$0.90–$1.58$1.3091
$265.00Aug 7$19.40$22.20$20.80$6.10 07/30$9.75–$40.60$19.40--
$265.00Aug 21$20.70$23.60$22.15$10.10 07/30$12.15–$41.60$20.70--
$265.00Aug 28$21.60$24.50$23.05$12.11 07/30$13.20–$42.25$21.60--
$265.00Sep 4$22.50$25.50$24.00$14.00 07/30$14.30–$42.50$22.50--
$262.50Aug 7$21.90$24.60$23.25$8.10 07/30$11.65–$43.20$21.90--
$310.00Aug 21$0.70$1.35$1.02--$1.02–$1.02—$0.70264
$310.00Sep 18$3.10$4.20$3.65--$3.65–$3.65—$3.10241
$310.00Oct 16$5.20$7.20$6.20--$6.20–$6.20—$5.20275
$310.00Nov 20$7.70$10.90$9.30--$9.30–$9.30—$7.70221
$260.00Aug 7$24.30$27.00$25.65$13.00 07/30$13.20–$45.65$24.30--
$260.00Aug 14$24.70$27.40$26.05$40.70 07/23$14.55–$46.10$26.05--
$260.00Aug 21$25.30$28.10$26.70$14.10 07/30$15.70–$46.35$25.30--
$260.00Sep 18$27.60$30.50$29.05$21.00 07/31$18.30–$47.70$27.60--
$260.00Oct 16$30.90$33.00$31.95$24.70 07/31$21.70–$49.10$30.9011
$260.00Nov 20$34.00$36.60$35.30$26.60 07/31$25.15–$51.60$34.0013
$260.00Jan 15$37.70$40.90$39.30$25.75 07/30$29.55–$54.55$37.70--
$260.00Feb 19$40.50$43.50$42.00$51.11 07/29$31.90–$57.05$42.00--
$260.00Jan 21$57.50$61.50$59.50$43.60 07/30$49.25–$74.50$57.50--
$315.00Aug 14$0.10$0.75$0.43--$0.43–$0.43—$0.1075
$255.00Aug 7$29.30$32.10$30.70$19.10 07/31$17.90–$50.65$29.30--
$255.00Aug 21$30.00$32.80$31.40$17.50 07/30$19.40–$51.25$30.00--
$320.00Aug 21$0.30$0.70$0.50--$0.50–$0.50—$0.30110
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Aug 7$2.60$4.10$3.35$15.00 07/30$1.25–$14.20$3.35--
$285.00Aug 14$4.40$6.40$5.40$4.50 07/23$2.58–$14.75$4.501
$285.00Aug 21$5.70$7.50$6.60$11.16 07/31$2.45–$15.20$6.60--
$285.00Aug 28$6.80$8.90$7.85$10.40 07/10$3.43–$16.05$7.851
$287.50Aug 7$3.40$6.80$5.10$3.10 07/29$2.30–$16.20$3.403
$282.50Aug 7$1.70$4.00$2.85$8.50 07/31$1.40–$11.95$2.857
$282.50Aug 21$4.60$7.70$6.15$9.60 07/31$2.48–$13.50$6.15--
$290.00Aug 7$5.00$8.40$6.70$13.50 07/31$2.80–$18.60$6.704
$290.00Aug 14$6.60$9.20$7.90$10.43 07/09$3.48–$18.65$7.901
$290.00Aug 21$8.20$10.10$9.15$25.50 07/30$4.50–$19.65$9.15--
$290.00Aug 28$9.60$11.40$10.50$14.10 07/17$4.90–$20.20$10.50--
$290.00Sep 18$13.40$15.20$14.30$8.40 07/24$7.35–$22.75$13.40--
$290.00Oct 16$15.80$18.10$16.95$21.00 07/31$9.55–$24.60$16.95--
$290.00Nov 20$18.90$22.90$20.90$31.98 07/30$12.70–$27.75$20.90--
$290.00Jan 15$23.00$25.50$24.25$34.79 07/30$15.55–$30.95$24.25--
$290.00Feb 19$24.40$26.80$25.60$27.32 07/22$17.65–$32.40$25.60--
$290.00Jan 21$37.30$40.00$38.65$40.56 06/23$30.75–$44.10$38.65--
$280.00Aug 7$1.00$2.30$1.65$5.10 07/31$0.80–$10.00$1.6523
$280.00Aug 14$2.55$3.60$3.08$7.00 07/31$1.85–$10.75$3.08--
$280.00Aug 21$4.00$4.90$4.45$15.58 07/30$2.08–$12.20$4.45138
$280.00Sep 18$8.30$10.10$9.20$12.45 07/31$4.55–$15.75$9.2046
$280.00Nov 20$14.60$16.70$15.65$25.90 07/30$8.80–$21.80$15.65--
$280.00Jan 15$17.70$21.00$19.35$22.00 07/31$12.05–$25.05$19.35--
$280.00Feb 19$19.90$21.80$20.85$27.96 07/30$13.25–$26.65$20.85--
$280.00Jan 21$31.50$35.00$33.25$35.75 07/31$26.50–$38.75$33.25--
$277.50Aug 7$0.70$1.30$1.00$4.03 07/31$0.75–$8.05$1.0079
$277.50Aug 14$1.85$2.85$2.35$5.20 07/31$1.83–$8.45$2.35--
$277.50Aug 21$3.00$4.00$3.50$8.80 07/21$1.85–$10.40$3.507
$295.00Aug 7$8.80$12.40$10.60$23.96 07/31$4.00–$23.40$10.60--
$295.00Aug 14$10.00$12.50$11.25$17.80 07/31$4.85–$23.45$11.25--
$295.00Aug 21$11.40$14.00$12.70$28.45 07/30$5.45–$24.00$12.70--
$275.00Aug 7$0.30$1.80$1.05$3.20 07/31$0.85–$6.50$1.05--
$275.00Aug 14$1.35$2.25$1.80$4.70 07/13$1.25–$7.85$1.806
$275.00Aug 21$2.40$3.30$2.85$6.10 07/22$1.38–$8.80$2.85--
$275.00Aug 28$2.85$4.90$3.88$7.03 07/31$2.20–$9.70$3.884
$297.50Aug 7$11.10$14.00$12.55$23.62 07/30$4.90–$25.65$12.55--
$297.50Aug 21$13.00$15.90$14.45$32.94 07/30$6.70–$26.25$14.45--
$272.50Aug 7$0.25$1.25$0.75$2.58 07/31$0.75–$5.55$0.7528
$272.50Aug 21$1.90$2.75$2.33$10.73 07/30$1.23–$7.65$2.33--
$300.00Aug 7$13.60$16.30$14.95$22.17 07/31$5.75–$28.15$14.95--
$300.00Aug 14$13.90$16.80$15.35$9.30 07/23$6.95–$28.30$13.90--
$300.00Aug 21$15.00$17.60$16.30$31.30 07/30$7.70–$28.65$16.30--
$300.00Sep 18$19.40$22.80$21.10$25.55 07/31$11.30–$30.25$21.10--
$300.00Oct 16$21.90$24.30$23.10$17.50 07/29$13.05–$31.75$21.90--
$300.00Nov 20$25.50$27.60$26.55$19.80 07/29$17.25–$34.55$25.50--
$300.00Jan 15$28.40$31.10$29.75$41.90 07/30$20.00–$37.55$29.75--
$300.00Feb 19$29.90$33.60$31.75$29.36 06/26$22.25–$39.10$29.90--
$300.00Jan 21$42.40$45.00$43.70$53.00 07/30$35.50–$49.25$43.70--
$270.00Aug 7$0.05$0.95$0.50$5.33 07/30$0.50–$4.65$0.50128
$270.00Aug 14$0.80$1.30$1.05$3.26 07/31$0.95–$5.90$1.05--
$270.00Aug 21$1.45$2.25$1.85$4.06 07/31$0.95–$6.30$1.85--
$270.00Sep 4$2.90$4.90$3.90$8.97 07/31$2.00–$9.10$3.90--
$270.00Sep 18$4.00$6.00$5.00$10.20 07/31$2.30–$10.40$5.00222
$270.00Oct 16$7.60$10.50$9.05$10.54 07/31$4.10–$13.00$9.05108
$270.00Nov 20$10.70$12.20$11.45$14.60 07/31$6.50–$16.75$11.4529
$270.00Jan 15$13.90$16.50$15.20$17.60 07/31$9.10–$19.85$15.20--
$270.00Feb 19$15.50$17.50$16.50$24.08 07/30$10.00–$21.40$16.50--
$270.00Jan 21$26.80$30.50$28.65$31.05 07/31$22.75–$33.75$28.65--
$302.50Aug 14$16.50$19.10$17.80$29.36 07/30$7.95–$30.40$17.80--
$267.50Aug 7$0.00$1.00$0.50$1.14 07/31$0.50–$4.10$0.50--
$305.00Aug 14$18.60$22.40$20.50$37.34 07/30$8.90–$32.80$20.50--
$305.00Aug 28$19.80$22.80$21.30$33.80 07/30$10.55–$33.10$21.30--
$305.00Sep 11$22.00$24.60$23.30$38.22 07/30$23.30–$34.30$23.30--
$265.00Aug 7$0.05$1.05$0.55$0.82 07/31$0.55–$3.25$0.55--
$265.00Aug 14$0.35$0.90$0.63$1.58 07/31$0.63–$4.45$0.63--
$265.00Aug 21$0.85$1.50$1.18$2.29 07/31$0.78–$4.65$1.18--
$265.00Aug 28$1.30$2.30$1.80$3.73 07/31$1.27–$5.50$1.80--
$265.00Sep 4$1.95$3.40$2.68$6.87 07/31$1.45–$7.00$2.68--
$265.00Sep 11$2.80$4.20$3.50$10.40 07/30$3.50–$7.80$3.50--
$262.50Aug 7$0.05$1.50$0.78$0.55 07/31$0.50–$2.40$0.55--
$260.00Aug 7$0.10$0.50$0.30$1.17 07/31$0.30–$2.40$0.30--
$260.00Aug 14$0.00$1.70$0.85$3.90 07/30$0.75–$3.00$0.85--
$260.00Aug 21$0.50$1.00$0.75$1.60 07/31$0.38–$3.55$0.7563
$260.00Aug 28$0.60$2.45$1.53$2.34 07/31$0.68–$3.95$1.53--
$260.00Sep 4$0.15$2.65$1.40$5.30 07/31$0.90–$5.30$1.40--
$260.00Sep 18$2.70$3.50$3.10$4.17 07/31$1.75–$6.35$3.10--
$260.00Oct 16$4.70$5.80$5.25$11.00 07/30$2.40–$8.80$5.25--
$260.00Nov 20$7.80$8.90$8.35$9.90 07/31$4.15–$12.30$8.35--
$260.00Jan 15$10.10$11.90$11.00$13.20 07/31$6.35–$15.60$11.0065
$260.00Feb 19$11.40$13.80$12.60$18.30 07/30$8.10–$16.95$12.60--
$260.00Jan 21$23.50$26.50$25.00$30.25 07/30$19.25–$29.00$25.00--
$255.00Aug 7$0.00$0.65$0.33$0.75 07/30$0.15–$2.35$0.33--
$255.00Aug 14$0.00$1.70$0.85$1.88 07/30$0.38–$2.40$0.85--
$255.00Aug 21$0.15$0.50$0.33$1.70 07/31$0.30–$2.70$0.3311
$255.00Sep 4$0.05$2.85$1.45$4.02 07/31$0.78–$4.03$1.45--
$255.00Sep 11$0.35$3.30$1.83$6.22 07/30$1.83–$4.40$1.83--
$250.00Aug 7$0.00$1.50$0.75$0.05 07/31$0.10–$2.05$0.05--
$250.00Aug 14$0.00$1.70$0.85$1.35 07/30$0.20–$2.40$0.85--
$250.00Aug 21$0.00$1.50$0.75$1.00 07/31$0.33–$2.40$0.75--
$250.00Aug 28$0.00$3.60$1.80$2.13 07/21$0.45–$2.85$1.80--
$250.00Sep 4$0.10$2.80$1.45$4.00 07/30$0.88–$2.98$1.45--
$250.00Sep 11$0.00$2.95$1.48$4.67 07/30$1.48–$2.85$1.48--
$250.00Sep 18$1.10$2.00$1.55$2.27 07/31$1.00–$3.95$1.55--
$250.00Oct 16$3.00$3.70$3.35$4.10 07/31$1.80–$5.60$3.35108
$250.00Nov 20$4.80$6.40$5.60$7.30 07/31$3.05–$8.70$5.60--
$250.00Jan 15$7.50$8.70$8.10$10.50 07/31$4.22–$11.50$8.10--
$250.00Feb 19$8.90$10.70$9.80$6.10 07/27$6.05–$13.00$8.90--
$250.00Jan 21$18.50$23.00$20.75$22.40 07/31$16.50–$24.25$20.75--
$240.00Nov 20$2.15$4.40$3.28--$3.28–$3.28—$2.1524
$230.00Nov 20$2.00$3.40$2.70--$2.70–$2.70—$2.0036

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 596
Total Puts 293
Put/Call Ratio 0.49
Net Difference 303

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,046
Total Puts 3,500
Average Put/Call Ratio 0.94
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