Tour v492
LHX
L3HARRIS TECHNOLOGIE
$289.00 +1.00%
(8/5 18:20) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:12)
◀ 8/6 15:06 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 1,020
Calls: 575 (56%)
Puts: 445 (44%)
Prior (08/05) 889
Calls: 596 (67%)
Puts: 293 (33%)
Current vs Prior +14.74%
Calls: -3.52% (Calls)
Puts: +51.88% (Puts)
Prior 7-Day Total 8,020
Calls: 4,357 (54%)
Puts: 3,663 (46%)
Prior 7-Day Average 1,145
Calls: 622 (54%)
Puts: 523 (46%)
Current vs Prior 7-Day Avg -10.97%
Calls: -7.62%
Puts: -14.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $879.2K
Calls: $603.9K (69%)
Puts: $275.3K (31%)
Prior (08/05) $1.21M
Calls: $1.10M (91%)
Puts: $106.6K (9%)
Current vs Prior -27.07%
Calls: -45.05%
Puts: +158.19%
Prior 7-Day Total $7.15M
Calls: $5.11M (71%)
Puts: $2.04M (29%)
Prior 7-Day Average $1.02M
Calls: $730.2K (71%)
Puts: $291.9K (29%)
Current vs Prior 7-Day Avg -13.97%
Calls: -17.29%
Puts: -5.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 0.77
Prior (08/05) 0.49
Current vs Prior +57.42%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -16.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 20,324
Calls: 13,112 (65%)
Puts: 7,212 (35%)
Prior (08/05) 19,854
Calls: 12,746 (64%)
Puts: 7,108 (36%)
Current vs Prior +2.37%
Prior 7-Day Total 126,608
Calls: 84,905 (67%)
Puts: 41,703 (33%)
Prior 7-Day Average 18,086
Calls: 12,129 (67%)
Puts: 5,957 (33%)
Current vs Prior 7-Day Avg +12.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.97% | 3.67%4.88% | 9.39%
Prior 2.94% | 4.18%5.38% | 10.30%
Current vs Prior -32.84% | -12.21%-9.38% | -8.76%
Prior 7-Day Avg 3.40% | 4.78%6.40% | 10.52%
Current vs 7-Day Avg -42.00% | -23.26%-23.71% | -10.68%
Prior 7-Day Eod 2.94% | 4.18%5.33% | 9.77%
Current vs 7-Day Eod -32.84% | -12.21%-8.46% | -3.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.78% | 11.50%
Calls: 71.21% | 8.85%
Puts: 22.35% | 14.14%
Prior 40.44% | 19.34%
Calls: 39.02% | 27.12%
Puts: 41.86% | 11.57%
Current vs Prior +15.68% | -40.54%
Prior 7-Day Avg 46.45% | 18.66%
Calls: 43.88% | 20.28%
Puts: 31.86% | 17.04%
Current vs 7-Day Avg +0.71% | -38.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($603.9K). P/C ratio rising 57% - increased hedging/bearish positioning. Call-heavy open interest (13,112 calls vs 7,212 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 NEUTRAL
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 7 of results (avg 8.3%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1822.6023.90$23.255.6%--0.7713
$285.00Aug 2810.1010.90$10.507.6%--0.6044
$282.50Aug 148.509.20$8.857.9%10.733
$280.00Aug 2111.7012.70$12.208.2%--0.73174
$260.00Aug 728.2031.10$29.659.8%20.9688
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2112.5013.70$13.109.2%110.72155

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. 29 found (avg delta 0.73, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 728.2031.10$29.659.8%20.9688
$275.00Aug 713.1016.20$14.6521.2%10.9014
$277.50Aug 710.9013.00$11.9517.6%--0.88125
$282.50Aug 76.308.20$7.2526.2%30.885
$280.00Aug 78.6011.30$9.9527.1%--0.8741
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 79.0012.20$10.6030.2%50.8818
$310.00Aug 2119.8022.50$21.1512.8%--0.8553
$295.00Aug 74.507.40$5.9548.7%--0.81350
$300.00Aug 1410.2013.00$11.6024.1%50.801
$300.00Aug 2112.5013.70$13.109.2%110.72155

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 495, top 139)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Aug 141.652.05$1.8521.6%730.261
$302.50Aug 140.751.25$1.0050.0%330.15--
$295.00Aug 70.301.15$0.73116.4%150.2074
$280.00Sep 1815.2016.90$16.0510.6%120.64314
$320.00Sep 181.802.75$2.2841.7%110.1684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Aug 214.706.10$5.4025.9%1390.452
$285.00Aug 142.403.10$2.7525.5%340.3566
$285.00Aug 214.004.80$4.4018.2%260.3913
$287.50Aug 70.951.60$1.2751.2%170.373
$300.00Aug 2112.5013.70$13.109.2%110.72155

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 96.3%, max 323.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Aug 7Aug 28167.7%39.6%323.9%--77
$315.00Aug 7Aug 28120.9%29.6%308.7%--223
$300.00Aug 7Sep 1858.6%28.6%105.1%667
$280.00Aug 7Sep 1853.3%27.2%95.8%12355
$295.00Aug 7Aug 2143.2%28.8%50.0%1587
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 18115.8%29.4%294.2%2113
$250.00Aug 7Sep 18106.0%31.3%238.9%3324
$270.00Aug 7Sep 1891.4%28.6%219.4%3356
$277.50Aug 7Aug 2165.9%27.0%144.0%--91
$300.00Aug 7Sep 1858.6%28.6%105.1%574

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 61.50, avg 7.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$312.50Aug 7$0.20$12.30$0.2061.50$300.20
$302.50$315.00Aug 14$0.35$12.15$0.3534.71$302.85
$295.00$300.00Aug 7$0.18$4.82$0.1826.78$295.18
$315.00$320.00Aug 28$0.19$4.81$0.1925.32$315.19
$305.00$310.00Aug 21$0.40$4.60$0.4011.50$305.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Aug 7$0.27$9.73$0.2736.04$259.73
$277.50$270.00Aug 21$0.33$7.17$0.3321.73$277.17
$250.00$240.00Sep 18$0.66$9.34$0.6614.15$249.34
$280.00$270.00Aug 14$0.70$9.30$0.7013.29$279.30
$285.00$282.50Aug 7$0.19$2.31$0.1912.16$284.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 13.29, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$287.50Aug 7$2.25$2.25$0.259.00$287.25
$270.00$280.00Aug 21$8.50$8.50$1.505.67$278.50
$277.50$280.00Aug 7$2.00$2.00$0.504.00$279.50
$282.50$285.00Aug 7$1.95$1.95$0.553.55$284.45
$280.00$282.50Aug 14$1.95$1.95$0.553.55$281.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$295.00Aug 7$4.65$4.65$0.3513.29$295.35
$310.00$300.00Aug 21$8.05$8.05$1.954.13$301.95
$300.00$295.00Aug 21$3.55$3.55$1.452.45$296.45
$300.00$290.00Aug 14$6.65$6.65$3.351.99$293.35
$295.00$287.50Aug 7$4.68$4.68$2.821.66$290.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $1.46, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Aug 28$0.2044.0%38.3%
$325.00Aug 7Aug 28$0.40167.7%39.6%
$320.00Aug 21Aug 28$0.4833.2%31.8%
$300.00Aug 7Aug 14$0.7858.6%28.8%
$280.00Aug 7Aug 14$0.8553.3%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 7Aug 14$0.2891.4%36.9%
$250.00Aug 7Aug 21$0.52106.0%44.5%
$260.00Aug 7Aug 21$0.55115.8%38.5%
$280.00Aug 7Aug 14$0.9553.3%27.6%
$300.00Aug 7Aug 14$1.0058.6%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 1.49% of stock, avg 5.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.50Aug 7$3.05$1.27$4.32$283.18$291.821.49%
$285.00Aug 7$5.30$0.57$5.87$279.13$290.872.03%
$295.00Aug 7$0.73$5.95$6.68$288.32$301.682.31%
$282.50Aug 7$7.25$0.38$7.63$274.87$290.132.64%
$290.00Aug 14$4.35$4.95$9.30$280.70$299.303.22%
$285.00Aug 14$7.15$2.75$9.90$275.10$294.903.43%
$280.00Aug 7$9.95$0.53$10.48$269.52$290.483.63%
$300.00Aug 7$0.55$10.60$11.15$288.85$311.153.86%
$280.00Aug 14$10.80$1.48$12.28$267.72$292.284.25%
$277.50Aug 7$11.95$0.60$12.55$264.95$290.054.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.32% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$282.50Aug 7$0.55$0.38$0.93$281.57$300.93
$300.00$280.00Aug 7$0.55$0.53$1.08$278.92$301.08
$295.00$282.50Aug 7$0.73$0.38$1.11$281.39$296.11
$300.00$285.00Aug 7$0.55$0.57$1.12$283.88$301.12
$295.00$280.00Aug 7$0.73$0.53$1.26$278.74$296.26
$295.00$285.00Aug 7$0.73$0.57$1.30$283.70$296.30
$292.50$282.50Aug 7$1.02$0.38$1.40$281.10$293.90
$300.00$272.50Aug 7$0.55$0.95$1.50$271.00$301.50
$292.50$280.00Aug 7$1.02$0.53$1.55$278.45$294.05
$292.50$285.00Aug 7$1.02$0.57$1.59$283.41$294.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 24.00, avg credit $2.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255270/280Aug 21$9.60$0.4024.00$245.40$279.60
295/300315/320Aug 21$4.78$0.2221.73$295.22$319.78
300/310315/320Aug 21$9.28$0.7212.89$300.72$324.28
250/255280/285Aug 21$4.55$0.4510.11$250.45$284.55
268/270278/280Aug 7$2.20$0.307.33$267.80$279.70
268/270282/285Aug 7$2.15$0.356.14$267.85$284.65
285/288290/292Aug 14$2.10$0.405.25$285.40$292.10
290/295315/320Aug 21$4.18$0.825.10$290.82$319.18
288/290295/298Aug 21$2.05$0.454.56$287.95$297.05
250/260270/280Sep 18$8.14$1.864.38$251.86$278.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$292.50$295.00Aug 14$0.07$2.4334.71
$297.50$300.00$302.50Aug 14$0.19$2.3112.16
$295.00$297.50$300.00Aug 21$0.23$2.279.87
$300.00$310.00$320.00Sep 18$0.93$9.079.75
$280.00$282.50$285.00Aug 14$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.28$9.7234.71
$265.00$267.50$270.00Aug 7$0.10$2.4024.00
$262.50$265.00$267.50Aug 7$0.20$2.3011.50
$285.00$287.50$290.00Aug 21$0.20$2.3011.50
$260.00$270.00$280.00Sep 18$0.87$9.1310.49

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 $-0.85, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$335.001:2Aug 14-$0.85$19.15
$300.00$312.501:2Aug 7-$0.15$12.35
$302.50$315.001:2Aug 14-$0.30$12.20
$310.00$320.001:2Sep 18-$0.56$9.44
$330.00$340.001:2Aug 21-$0.85$9.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21$0.00$10.00
$260.00$250.001:2Sep 4-$0.02$9.98
$280.00$270.001:2Aug 14-$0.08$9.92
$270.00$260.001:2Sep 18-$0.24$9.76
$260.00$250.001:2Sep 18-$0.29$9.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.53%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$10.200.500.3%3.53%3.88%850
$300.00Sep 18$6.000.363.8%2.08%5.88%651
$290.00Aug 21$5.800.490.3%2.01%2.35%116
$290.00Aug 14$4.100.480.3%1.42%1.76%3118
$295.00Aug 21$4.000.382.1%1.38%3.46%--13
$310.00Sep 18$3.700.257.3%1.28%8.55%4238
$300.00Aug 28$3.600.313.8%1.25%5.05%--12
$292.50Aug 14$3.100.401.2%1.07%2.28%28
$297.50Aug 21$3.100.322.9%1.07%4.01%14
$300.00Aug 21$2.550.283.8%0.88%4.69%5320

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 $280.00 09-18 call last traded $10.10 on 07/31 (now $14.30/$15.10) — try a limit near $14.30. Also watch the $260.00 02-19 call last traded $51.11 on 07/29 (now $40.00/$43.40) — try a limit near $41.70; the $260.00 09-18 call last traded $21.00 on 07/31 (now $27.60/$30.20) — try a limit near $27.60. Most tradeable put: the $250.00 02-19 put last traded $6.10 on 07/27 (now $9.00/$10.00) — try a limit near $9.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Aug 7$2.85$4.60$3.72$1.71 07/31$0.90–$21.80$2.8529
$285.00Aug 21$6.80$9.10$7.95$4.44 07/31$2.45–$23.75$6.80--
$285.00Aug 28$8.40$9.60$9.00$23.00 07/23$3.85–$24.90$9.00--
$285.00Sep 4$9.50$11.40$10.45$6.61 07/31$4.50–$25.40$9.50--
$285.00Aug 14$4.20$6.00$5.10--$5.10–$5.10—$4.2014
$287.50Aug 7$1.65$3.00$2.33$0.50 07/31$0.98–$19.70$1.6522
$287.50Aug 21$5.20$7.90$6.55$21.02 07/23$2.60–$21.75$6.55--
$287.50Aug 14$3.90$4.70$4.30--$4.30–$4.30—$3.901
$282.50Aug 7$4.50$6.30$5.40$2.42 07/31$1.48–$24.40$4.50--
$282.50Aug 14$6.50$8.90$7.70$3.90 07/31$2.40–$25.25$6.50--
$282.50Aug 21$7.90$10.90$9.40$2.55 07/30$3.50–$25.85$7.90--
$290.00Aug 7$0.90$1.80$1.35$0.95 07/31$1.10–$17.65$0.9525
$290.00Aug 14$2.90$4.20$3.55$1.87 07/31$1.45–$18.90$2.90--
$290.00Aug 21$4.40$5.60$5.00$2.75 07/30$1.60–$19.60$4.40--
$290.00Aug 28$6.10$7.10$6.60$2.30 07/30$2.58–$20.95$6.10--
$290.00Sep 11$7.00$9.70$8.35$3.12 07/30$3.75–$8.65$7.00--
$290.00Sep 18$8.90$11.60$10.25$6.47 07/31$4.25–$22.95$8.9048
$290.00Oct 16$12.50$15.00$13.75$5.60 07/30$6.90–$25.85$12.50164
$290.00Nov 20$16.60$19.40$18.00$13.40 07/31$11.05–$29.40$16.60--
$290.00Jan 15$21.10$23.90$22.50$15.20 07/31$15.10–$34.15$21.10--
$290.00Feb 19$23.70$27.10$25.40$14.50 07/30$17.55–$36.80$23.70--
$290.00Jan 21$41.50$45.50$43.50$34.58 07/31$35.50–$56.80$41.50--
$290.00Sep 4$7.00$9.20$8.10--$8.10–$8.10—$7.001
$280.00Aug 7$6.00$8.40$7.20$3.40 07/31$1.88–$26.15$6.0061
$280.00Aug 14$8.20$10.60$9.40$5.71 07/31$3.15–$27.30$8.206
$280.00Aug 21$9.80$11.40$10.60$6.50 07/31$4.55–$27.85$9.80--
$280.00Aug 28$10.90$13.80$12.35$8.00 07/31$5.40–$28.95$10.9013
$280.00Sep 11$12.80$16.00$14.40$4.16 07/30$6.65–$14.40$12.80--
$280.00Sep 18$14.30$15.10$14.70$10.10 07/31$7.50–$30.25$14.30313
$280.00Oct 16$17.00$20.10$18.55$13.51 07/31$10.75–$33.00$17.00--
$280.00Nov 20$21.50$24.10$22.80$17.30 07/31$14.75–$36.70$21.50--
$280.00Jan 15$26.00$29.00$27.50$22.20 07/31$19.00–$40.40$26.00--
$280.00Feb 19$28.40$31.40$29.90$20.40 07/30$21.55–$43.20$28.40--
$280.00Jan 21$46.50$51.00$48.75$36.50 07/30$39.90–$62.50$46.50--
$292.50Aug 7$0.55$1.00$0.78$3.89 07/21$0.65–$16.00$0.784
$277.50Aug 7$7.30$10.20$8.75$5.00 07/31$2.45–$28.95$7.30125
$277.50Aug 14$10.10$12.10$11.10$6.27 07/31$3.75–$29.65$10.10--
$277.50Aug 21$11.30$13.60$12.45$3.60 07/30$5.25–$29.90$11.30--
$295.00Aug 7$0.25$1.25$0.75$0.50 07/31$0.63–$13.95$0.50--
$295.00Aug 14$1.45$2.15$1.80$0.65 07/30$0.98–$14.95$1.45--
$295.00Aug 21$2.50$4.90$3.70$2.05 07/31$1.55–$16.05$2.50--
$295.00Aug 28$4.30$5.10$4.70$1.90 07/30$1.95–$17.50$4.30--
$295.00Sep 11$5.90$7.40$6.65$2.22 07/30$2.60–$6.70$5.90--
$275.00Aug 7$9.70$12.40$11.05$6.50 07/31$3.53–$31.05$9.70--
$275.00Aug 14$11.20$13.80$12.50$6.23 07/31$4.85–$31.75$11.202
$275.00Aug 21$12.10$15.30$13.70$10.07 07/31$6.50–$32.35$12.10--
$275.00Aug 28$14.30$17.40$15.85$9.90 07/31$7.40–$33.20$14.30--
$275.00Sep 4$14.60$18.80$16.70$12.00 07/31$8.25–$33.65$14.60--
$297.50Aug 7$0.15$1.30$0.73$0.92 07/30$0.48–$12.40$0.73--
$297.50Aug 21$2.30$4.30$3.30$0.92 07/30$1.25–$14.65$2.30--
$272.50Aug 7$12.10$14.90$13.50$3.50 07/30$4.40–$33.55$12.10--
$272.50Aug 21$14.30$17.50$15.90$5.40 07/30$7.15–$34.85$14.30--
$300.00Aug 7$0.05$0.45$0.25$0.86 07/30$0.25–$10.30$0.2515
$300.00Aug 14$0.55$2.25$1.40$0.05 07/30$0.98–$12.80$0.554
$300.00Aug 21$1.85$2.50$2.17$1.30 07/31$1.08–$13.50$1.85--
$300.00Aug 28$2.80$3.70$3.25$1.99 07/31$1.18–$14.45$2.809
$300.00Sep 4$3.10$6.20$4.65$2.50 07/31$1.90–$15.05$3.10--
$300.00Sep 18$5.30$7.60$6.45$2.70 07/30$2.85–$16.60$5.30--
$300.00Oct 16$8.80$9.90$9.35$6.48 07/31$4.65–$19.70$8.80--
$300.00Nov 20$12.40$15.20$13.80$7.95 07/30$8.15–$23.80$12.4078
$300.00Jan 15$16.70$19.20$17.95$14.00 07/31$11.60–$28.25$16.70--
$300.00Feb 19$19.60$21.40$20.50$16.00 07/31$14.05–$31.60$19.60--
$300.00Jan 21$37.50$41.50$39.50$32.31 07/31$31.90–$52.00$37.5090
$300.00Sep 11$4.20$5.90$5.05--$5.05–$5.05—$4.202
$270.00Aug 7$14.50$18.10$16.30$6.00 07/30$6.00–$35.75$14.50--
$270.00Aug 14$15.30$18.90$17.10$11.30 07/31$7.35–$36.55$15.30--
$270.00Aug 21$16.80$19.10$17.95$10.00 07/31$8.85–$36.65$16.80--
$270.00Aug 28$17.80$21.10$19.45$14.38 07/31$10.20–$37.80$17.80--
$270.00Sep 11$18.60$22.70$20.65$15.00 07/31$11.50–$20.65$18.60--
$270.00Sep 18$20.30$23.40$21.85$14.80 07/31$12.20–$38.70$20.30--
$270.00Oct 16$23.50$26.10$24.80$16.80 07/31$15.45–$40.75$23.50--
$270.00Nov 20$26.90$30.00$28.45$22.70 07/31$19.65–$43.75$26.90--
$270.00Jan 15$31.10$34.80$32.95$24.50 07/31$23.75–$47.55$31.10--
$270.00Feb 19$34.20$37.00$35.60$22.95 07/30$26.55–$49.85$34.20--
$270.00Jan 21$51.50$55.50$53.50$49.00 07/31$44.75–$68.25$51.50--
$302.50Aug 7$0.00$1.00$0.50$6.02 07/29$0.50–$9.00$0.50--
$302.50Aug 21$1.30$2.00$1.65$7.60 07/29$1.18–$11.45$1.65--
$267.50Aug 7$17.00$20.40$18.70$6.70 07/31$7.55–$38.25$17.00--
$267.50Aug 21$18.40$21.20$19.80$6.16 07/30$10.30–$39.25$18.40--
$305.00Aug 7$0.00$1.70$0.85$8.00 07/28$0.80–$7.50$0.85--
$305.00Aug 14$0.20$1.85$1.03$10.90 07/28$0.88–$9.50$1.03--
$265.00Aug 7$19.50$23.00$21.25$6.10 07/30$9.75–$40.60$19.50--
$265.00Aug 21$20.70$23.60$22.15$10.10 07/30$12.15–$41.60$20.70--
$265.00Aug 28$21.10$25.30$23.20$12.11 07/30$13.20–$42.25$21.10--
$265.00Sep 4$22.00$25.90$23.95$14.00 07/30$14.30–$42.50$22.00--
$262.50Aug 7$21.90$25.50$23.70$8.10 07/30$11.65–$43.20$21.90--
$310.00Aug 21$0.60$1.80$1.20--$1.02–$1.20$0.60264
$310.00Sep 18$3.10$3.80$3.45--$3.45–$3.65$3.10238
$310.00Nov 20$8.20$11.80$10.00--$9.30–$10.00$8.20231
$260.00Aug 7$24.40$27.80$26.10$13.00 07/30$13.20–$45.65$24.4087
$260.00Aug 14$24.80$28.40$26.60$40.70 07/23$14.55–$46.10$26.60--
$260.00Aug 21$25.30$28.90$27.10$14.10 07/30$15.70–$46.35$25.30--
$260.00Sep 18$27.60$30.20$28.90$21.00 07/31$18.30–$47.70$27.603
$260.00Oct 16$30.20$33.20$31.70$24.70 07/31$21.70–$49.10$30.20--
$260.00Nov 20$33.80$36.40$35.10$26.60 07/31$25.15–$51.60$33.80--
$260.00Jan 15$37.50$41.30$39.40$25.75 07/30$29.55–$54.55$37.50--
$260.00Feb 19$40.00$43.40$41.70$51.11 07/29$31.90–$57.05$41.7013
$260.00Jan 21$57.00$60.50$58.75$43.60 07/30$49.25–$74.50$57.00--
$255.00Aug 7$29.40$32.90$31.15$19.10 07/31$17.90–$50.65$29.40--
$255.00Aug 21$30.10$33.70$31.90$17.50 07/30$19.40–$51.25$30.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$285.00Aug 7$0.90$2.90$1.90$15.00 07/30$1.25–$14.20$1.903
$285.00Aug 14$2.80$5.30$4.05$4.50 07/23$2.58–$14.75$4.0564
$285.00Aug 21$5.40$6.50$5.95$11.16 07/31$2.45–$15.20$5.95--
$285.00Aug 28$6.30$8.00$7.15$10.40 07/10$3.43–$16.05$7.15--
$287.50Aug 7$2.25$4.70$3.48$3.10 07/29$2.30–$16.20$3.10--
$282.50Aug 7$0.80$2.30$1.55$8.50 07/31$1.40–$11.95$1.55--
$282.50Aug 21$4.50$5.40$4.95$9.60 07/31$2.48–$13.50$4.95--
$290.00Aug 7$3.30$6.80$5.05$13.50 07/31$2.80–$18.60$5.05--
$290.00Aug 14$5.10$8.50$6.80$10.43 07/09$3.48–$18.65$6.80--
$290.00Aug 21$7.50$9.10$8.30$25.50 07/30$4.50–$19.65$8.30--
$290.00Aug 28$9.20$10.30$9.75$14.10 07/17$4.90–$20.20$9.75--
$290.00Sep 18$12.60$13.90$13.25$8.40 07/24$7.35–$22.75$12.60--
$290.00Oct 16$15.30$16.90$16.10$21.00 07/31$9.55–$24.60$16.10--
$290.00Nov 20$18.40$20.80$19.60$31.98 07/30$12.70–$27.75$19.60--
$290.00Jan 15$22.20$25.00$23.60$34.79 07/30$15.55–$30.95$23.60--
$290.00Feb 19$23.90$26.30$25.10$27.32 07/22$17.65–$32.40$25.10--
$290.00Jan 21$35.50$39.50$37.50$40.56 06/23$30.75–$44.10$37.50--
$280.00Aug 7$0.50$1.90$1.20$5.10 07/31$0.80–$10.00$1.2024
$280.00Aug 14$1.20$2.75$1.98$7.00 07/31$1.85–$10.75$1.98--
$280.00Aug 21$3.50$4.50$4.00$15.58 07/30$2.08–$12.20$4.00136
$280.00Sep 18$7.70$9.00$8.35$12.45 07/31$4.55–$15.75$8.3556
$280.00Nov 20$13.70$15.90$14.80$25.90 07/30$8.80–$21.80$14.80--
$280.00Jan 15$17.10$20.20$18.65$22.00 07/31$12.05–$25.05$18.65--
$280.00Feb 19$18.90$21.30$20.10$27.96 07/30$13.25–$26.65$20.10--
$280.00Jan 21$30.00$34.50$32.25$35.75 07/31$26.50–$38.75$32.25--
$292.50Aug 14$7.40$10.10$8.75--$8.75–$8.75—$7.402
$277.50Aug 7$0.25$0.70$0.48$4.03 07/31$0.48–$8.05$0.48--
$277.50Aug 14$0.35$2.10$1.23$5.20 07/31$1.23–$8.45$1.23--
$277.50Aug 21$2.55$3.60$3.08$8.80 07/21$1.85–$10.40$3.088
$295.00Aug 7$7.60$11.10$9.35$23.96 07/31$4.00–$23.40$9.35--
$295.00Aug 14$9.10$12.40$10.75$17.80 07/31$4.85–$23.45$10.75--
$295.00Aug 21$10.60$12.40$11.50$28.45 07/30$5.45–$24.00$11.50--
$275.00Aug 7$0.00$0.70$0.35$3.20 07/31$0.35–$6.50$0.35--
$275.00Aug 14$0.90$1.55$1.23$4.70 07/13$1.23–$7.85$1.238
$275.00Aug 21$2.20$3.00$2.60$6.10 07/22$1.38–$8.80$2.60--
$275.00Aug 28$3.10$4.10$3.60$7.03 07/31$2.20–$9.70$3.60--
$297.50Aug 7$10.00$13.50$11.75$23.62 07/30$4.90–$25.65$11.75--
$297.50Aug 21$12.90$14.30$13.60$32.94 07/30$6.70–$26.25$13.60--
$272.50Aug 7$0.05$1.45$0.75$2.58 07/31$0.75–$5.55$0.75--
$272.50Aug 21$1.65$2.45$2.05$10.73 07/30$1.23–$7.65$2.05--
$300.00Aug 7$12.40$15.90$14.15$22.17 07/31$5.75–$28.15$14.15--
$300.00Aug 14$13.30$16.00$14.65$9.30 07/23$6.95–$28.30$13.30--
$300.00Aug 21$14.30$17.50$15.90$31.30 07/30$7.70–$28.65$15.90--
$300.00Sep 18$18.60$21.30$19.95$25.55 07/31$11.30–$30.25$19.9555
$300.00Oct 16$20.70$23.80$22.25$17.50 07/29$13.05–$31.75$20.70--
$300.00Nov 20$24.00$27.50$25.75$19.80 07/29$17.25–$34.55$24.00--
$300.00Jan 15$27.90$30.90$29.40$41.90 07/30$20.00–$37.55$29.40--
$300.00Feb 19$29.10$31.90$30.50$29.36 06/26$22.25–$39.10$29.36--
$300.00Jan 21$41.10$45.00$43.05$53.00 07/30$35.50–$49.25$43.05--
$270.00Aug 7$0.00$1.50$0.75$5.33 07/30$0.50–$4.65$0.75--
$270.00Aug 14$0.40$1.05$0.73$3.26 07/31$0.73–$5.90$0.73--
$270.00Aug 21$0.70$2.10$1.40$4.06 07/31$0.95–$6.30$1.40--
$270.00Sep 4$3.00$4.50$3.75$8.97 07/31$2.00–$9.10$3.75--
$270.00Sep 18$4.20$5.50$4.85$10.20 07/31$2.30–$10.40$4.85230
$270.00Oct 16$7.10$8.20$7.65$10.54 07/31$4.10–$13.00$7.65--
$270.00Nov 20$9.40$11.80$10.60$14.60 07/31$6.50–$16.75$10.60--
$270.00Jan 15$12.90$15.50$14.20$17.60 07/31$9.10–$19.85$14.2072
$270.00Feb 19$14.90$17.00$15.95$24.08 07/30$10.00–$21.40$15.95--
$270.00Jan 21$25.50$30.00$27.75$31.05 07/31$22.75–$33.75$27.75--
$302.50Aug 14$15.20$18.90$17.05$29.36 07/30$7.95–$30.40$17.05--
$267.50Aug 7$0.00$1.45$0.73$1.14 07/31$0.50–$4.10$0.73--
$305.00Aug 14$17.80$21.20$19.50$37.34 07/30$8.90–$32.80$19.50--
$305.00Aug 28$18.50$22.40$20.45$33.80 07/30$10.55–$33.10$20.45--
$305.00Sep 11$20.70$24.50$22.60$38.22 07/30$22.60–$34.30$22.60--
$265.00Aug 7$0.05$0.60$0.33$0.82 07/31$0.33–$3.25$0.33--
$265.00Aug 14$0.05$1.45$0.75$1.58 07/31$0.63–$4.45$0.75--
$265.00Aug 21$0.05$1.70$0.88$2.29 07/31$0.78–$4.65$0.888
$265.00Aug 28$0.15$3.30$1.73$3.73 07/31$1.27–$5.50$1.73--
$265.00Sep 4$1.05$3.30$2.17$6.87 07/31$1.45–$7.00$2.17--
$265.00Sep 11$1.55$4.10$2.83$10.40 07/30$2.83–$7.80$2.832
$262.50Aug 7$0.00$1.50$0.75$0.55 07/31$0.50–$2.40$0.5523
$260.00Aug 7$0.00$0.15$0.08$1.17 07/31$0.08–$2.40$0.0832
$260.00Aug 14$0.00$0.70$0.35$3.90 07/30$0.35–$3.00$0.35--
$260.00Aug 21$0.35$0.80$0.57$1.60 07/31$0.38–$3.55$0.5762
$260.00Aug 28$0.15$1.90$1.02$2.34 07/31$0.68–$3.95$1.02--
$260.00Sep 4$1.15$2.60$1.88$5.30 07/31$0.90–$5.30$1.88--
$260.00Sep 18$2.50$3.20$2.85$4.17 07/31$1.75–$6.35$2.85--
$260.00Oct 16$3.70$5.50$4.60$11.00 07/30$2.40–$8.80$4.60--
$260.00Nov 20$6.80$8.60$7.70$9.90 07/31$4.15–$12.30$7.70--
$260.00Jan 15$9.80$12.00$10.90$13.20 07/31$6.35–$15.60$10.90--
$260.00Feb 19$10.80$13.30$12.05$18.30 07/30$8.10–$16.95$12.05--
$260.00Jan 21$21.50$26.00$23.75$30.25 07/30$19.25–$29.00$23.75--
$255.00Aug 7$0.00$1.00$0.50$0.75 07/30$0.15–$2.35$0.50--
$255.00Aug 14$0.00$1.70$0.85$1.88 07/30$0.38–$2.40$0.85--
$255.00Aug 21$0.00$1.50$0.75$1.70 07/31$0.30–$2.70$0.75--
$255.00Sep 4$0.80$2.40$1.60$4.02 07/31$0.78–$4.03$1.602
$255.00Sep 11$0.15$3.40$1.78$6.22 07/30$1.78–$4.40$1.78--
$250.00Aug 7$0.00$0.50$0.25$0.05 07/31$0.10–$2.05$0.05--
$250.00Aug 14$0.00$1.50$0.75$1.35 07/30$0.20–$2.40$0.75--
$250.00Aug 21$0.00$0.45$0.23$1.00 07/31$0.23–$2.40$0.23--
$250.00Aug 28$0.00$1.70$0.85$2.13 07/21$0.45–$2.85$0.85--
$250.00Sep 4$0.00$1.85$0.93$4.00 07/30$0.88–$2.98$0.9310
$250.00Sep 11$0.00$3.20$1.60$4.67 07/30$1.48–$2.85$1.60--
$250.00Sep 18$1.20$2.00$1.60$2.27 07/31$1.00–$3.95$1.60--
$250.00Oct 16$2.25$3.50$2.88$4.10 07/31$1.80–$5.60$2.88--
$250.00Nov 20$3.90$6.00$4.95$7.30 07/31$3.05–$8.70$4.95--
$250.00Jan 15$6.70$8.50$7.60$10.50 07/31$4.22–$11.50$7.60--
$250.00Feb 19$9.00$10.00$9.50$6.10 07/27$6.05–$13.00$9.0042
$250.00Jan 21$18.10$22.50$20.30$22.40 07/31$16.50–$24.25$20.30--
$245.00Aug 7$0.00$0.30$0.15--$0.15–$0.15—--4

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 575
Total Puts 445
Put/Call Ratio 0.77
Net Difference 130

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,357
Total Puts 3,663
Average Put/Call Ratio 0.93
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