Tour v494
LHX
L3HARRIS TECHNOLOGIE
$286.97 -0.88%
(8/6 18:12) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶ (8/7 18:06)
◀ 8/7 15:06 ▶

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 776
Calls: 531 (68%)
Puts: 245 (32%)
Prior (08/06) 1,020
Calls: 575 (56%)
Puts: 445 (44%)
Current vs Prior -23.92%
Calls: -7.65% (Calls)
Puts: -44.94% (Puts)
Prior 7-Day Total 7,214
Calls: 3,978 (55%)
Puts: 3,236 (45%)
Prior 7-Day Average 1,030
Calls: 568 (55%)
Puts: 462 (45%)
Current vs Prior 7-Day Avg -24.70%
Calls: -6.56%
Puts: -47.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $716.9K
Calls: $580.6K (81%)
Puts: $136.2K (19%)
Prior (08/06) $879.2K
Calls: $603.9K (69%)
Puts: $275.3K (31%)
Current vs Prior -18.46%
Calls: -3.85%
Puts: -50.53%
Prior 7-Day Total $7.09M
Calls: $5.28M (74%)
Puts: $1.81M (26%)
Prior 7-Day Average $1.01M
Calls: $754.3K (74%)
Puts: $258.4K (26%)
Current vs Prior 7-Day Avg -29.21%
Calls: -23.02%
Puts: -47.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 0.46
Prior (08/06) 0.77
Current vs Prior -40.38%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -48.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 20,873
Calls: 13,411 (64%)
Puts: 7,462 (36%)
Prior (08/06) 20,324
Calls: 13,112 (65%)
Puts: 7,212 (35%)
Current vs Prior +2.70%
Prior 7-Day Total 129,739
Calls: 86,133 (66%)
Puts: 43,606 (34%)
Prior 7-Day Average 18,534
Calls: 12,304 (66%)
Puts: 6,229 (34%)
Current vs Prior 7-Day Avg +12.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.23% | 3.35%4.60% | 9.27%
Prior 2.39% | 3.91%5.08% | 9.64%
Current vs Prior -48.61% | -14.39%-9.48% | -3.83%
Prior 7-Day Avg 3.44% | 4.60%6.04% | 10.28%
Current vs 7-Day Avg -64.20% | -27.34%-23.80% | -9.82%
Prior 7-Day Eod 2.39% | 3.91%5.04% | 9.60%
Current vs 7-Day Eod -48.61% | -14.39%-8.78% | -3.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 166.84% | 16.84%
Calls: 90.43% | 15.09%
Puts: 243.24% | 18.60%
Prior 16.97% | 11.57%
Calls: 18.15% | 9.35%
Puts: 15.79% | 13.79%
Current vs Prior +883.15% | +45.55%
Prior 7-Day Avg 44.28% | 17.91%
Calls: 43.88% | 18.61%
Puts: 26.80% | 17.21%
Current vs 7-Day Avg +276.76% | -5.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($580.6K) vs puts ($136.2K). Extreme bullish P/C ratio of 0.46 - heavy call buying (531 calls vs 245 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (13,411 calls vs 7,462 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 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 4 of results (avg 7.8%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1820.5022.20$21.358.0%--0.7613
$270.00Aug 2117.3018.80$18.058.3%--0.8923
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 187.107.50$7.305.5%--0.3957
$300.00Aug 2114.0015.40$14.709.5%30.79156

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. 31 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Aug 78.3011.00$9.6528.0%--1.00125
$280.00Aug 76.207.50$6.8519.0%51.0041
$282.50Aug 73.604.90$4.2530.6%21.003
$285.00Aug 70.853.40$2.13119.7%191.0028
$270.00Aug 715.8018.40$17.1015.2%20.935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2121.8025.50$23.6515.6%--0.9053
$300.00Aug 2114.0015.40$14.709.5%30.79156
$300.00Aug 711.7014.20$12.9519.3%--0.7615
$295.00Aug 76.309.10$7.7036.4%--0.72350
$295.00Aug 2110.3011.50$10.9011.0%--0.69147

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 547, top 85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 185.006.40$5.7024.6%850.3354
$300.00Sep 113.905.40$4.6532.3%730.307
$335.00Aug 140.001.50$0.75200.0%540.0655
$285.00Aug 70.853.40$2.13119.7%191.0028
$287.50Aug 143.604.40$4.0020.0%110.494
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 216.908.20$7.5517.2%650.57171
$280.00Aug 141.301.80$1.5532.3%420.2410
$275.00Aug 282.302.85$2.5821.3%210.245
$285.00Aug 142.803.40$3.1019.4%190.4185
$285.00Aug 285.506.50$6.0016.7%120.4416

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 936.8%, max 3119.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 7Sep 18551.3%28.8%1812.5%8570
$297.50Aug 7Aug 14495.2%27.6%1693.5%178
$315.00Aug 7Sep 4529.1%29.8%1675.0%1168
$325.00Aug 7Aug 28834.8%48.0%1640.3%--77
$295.00Aug 7Aug 28413.2%26.5%1458.0%478
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 18894.0%27.8%3119.3%2113
$265.00Aug 7Aug 14776.6%30.1%2481.9%132
$267.50Aug 7Aug 14652.1%28.8%2165.6%591
$272.50Aug 7Aug 14595.2%28.6%1982.0%131
$275.00Aug 7Aug 28532.3%26.0%1950.9%2168

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 44.45, avg 5.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$305.00$315.00Aug 14$0.22$9.78$0.2244.45$305.22
$315.00$320.00Aug 21$0.20$4.80$0.2024.00$315.20
$330.00$340.00Sep 18$0.50$9.50$0.5019.00$330.50
$300.00$302.50Aug 21$0.17$2.33$0.1713.71$300.17
$302.50$305.00Aug 21$0.18$2.32$0.1812.89$302.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Sep 18$0.58$9.42$0.5816.24$249.42
$260.00$250.00Sep 4$0.62$9.38$0.6215.13$259.38
$270.00$260.00Aug 21$0.63$9.37$0.6314.87$269.37
$275.00$272.50Aug 14$0.18$2.32$0.1812.89$274.82
$260.00$250.00Sep 18$0.98$9.02$0.989.20$259.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 8.52, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$282.50$285.00Aug 7$2.12$2.12$0.385.58$284.62
$280.00$282.50Aug 14$2.05$2.05$0.454.56$282.05
$270.00$280.00Aug 21$7.65$7.65$2.353.26$277.65
$270.00$280.00Sep 18$6.95$6.95$3.052.28$276.95
$282.50$285.00Aug 14$1.65$1.65$0.851.94$284.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$8.95$8.95$1.058.52$301.05
$295.00$287.50Aug 7$6.30$6.30$1.205.25$288.70
$265.00$262.50Aug 7$2.00$2.00$0.504.00$263.00
$272.50$270.00Aug 7$2.00$2.00$0.504.00$270.50
$300.00$295.00Aug 21$3.80$3.80$1.203.17$296.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.84, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$0.4261.1%38.6%
$270.00Aug 7Aug 21$0.95388.1%26.5%
$305.00Aug 14Aug 21$0.9530.1%29.9%
$302.50Aug 14Aug 21$1.0528.1%28.5%
$330.00Aug 21Aug 28$1.1253.5%51.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 7Aug 14$0.05471.4%44.6%
$255.00Aug 14Aug 21$0.0538.9%29.8%
$240.00Aug 21Sep 18$0.4939.7%31.2%
$280.00Aug 7Aug 14$1.52100.6%26.4%
$300.00Aug 7Aug 21$1.75551.3%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 0.66% of stock, avg 4.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.50Aug 7$0.50$1.40$1.90$285.60$289.400.66%
$285.00Aug 7$2.13$0.08$2.21$282.79$287.210.77%
$282.50Aug 7$4.25$0.05$4.30$278.20$286.801.50%
$280.00Aug 7$6.85$0.03$6.88$273.12$286.882.40%
$285.00Aug 14$5.30$3.10$8.40$276.60$293.402.93%
$290.00Aug 14$2.93$5.70$8.63$281.37$298.633.01%
$282.50Aug 14$6.95$2.17$9.12$273.38$291.623.18%
$277.50Aug 7$9.65$0.13$9.78$267.72$287.283.41%
$295.00Aug 7$2.25$7.70$9.95$285.05$304.953.47%
$280.00Aug 14$9.00$1.55$10.55$269.45$290.553.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.44% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$272.50Aug 14$0.77$0.50$1.27$271.23$301.27
$300.00$275.00Aug 14$0.77$0.68$1.45$273.55$301.45
$297.50$272.50Aug 14$1.05$0.50$1.55$270.95$299.05
$297.50$275.00Aug 14$1.05$0.68$1.73$273.27$299.23
$295.00$272.50Aug 14$1.53$0.50$2.03$270.47$297.03
$295.00$275.00Aug 14$1.53$0.68$2.21$272.79$297.21
$300.00$280.00Aug 14$0.77$1.55$2.32$277.68$302.32
$302.50$270.00Aug 21$1.53$0.85$2.38$267.62$304.88
$287.50$267.50Aug 7$0.50$1.95$2.45$265.05$289.95
$300.00$270.00Aug 21$1.70$0.85$2.55$267.45$302.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 12.89, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$2.32$0.1812.89$270.18$282.32
300/310315/320Aug 21$9.15$0.8510.76$300.85$324.15
290/295300/305Aug 28$4.50$0.509.00$290.50$304.50
272/275280/282Aug 14$2.23$0.278.26$272.77$282.23
295/300305/310Aug 21$4.45$0.558.09$295.55$309.45
270/275280/285Aug 28$4.13$0.874.75$270.87$284.13
278/280285/288Aug 21$2.06$0.444.68$277.94$287.06
275/280285/290Aug 28$4.12$0.884.68$275.88$289.12
282/285288/290Aug 14$2.00$0.504.00$283.00$289.50
290/295305/310Aug 21$4.00$1.004.00$291.00$309.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$300.00$305.00Aug 28$0.27$4.7317.52
$285.00$287.50$290.00Aug 21$0.15$2.3515.67
$290.00$295.00$300.00Aug 21$0.39$4.6111.82
$277.50$280.00$282.50Aug 7$0.20$2.3011.50
$295.00$297.50$300.00Aug 14$0.20$2.3011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$240.00$250.00$260.00Sep 18$0.40$9.6024.00
$277.50$280.00$282.50Aug 7$0.12$2.3819.83
$250.00$260.00$270.00Sep 18$0.79$9.2111.66
$267.50$270.00$272.50Aug 14$0.22$2.2810.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-1.32, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$335.001:2Aug 14-$1.32$18.68
$305.00$315.001:2Aug 28-$0.32$9.68
$310.00$320.001:2Sep 18-$0.58$9.42
$300.00$310.001:2Sep 18-$0.66$9.34
$330.00$340.001:2Sep 18-$1.25$8.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$255.001:2Aug 14-$0.03$9.97
$250.00$240.001:2Aug 21-$0.06$9.94
$260.00$250.001:2Sep 18-$0.17$9.83
$270.00$260.001:2Sep 18-$0.36$9.64
$280.00$270.001:2Sep 18-$0.50$9.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.93%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$8.400.461.1%2.93%3.98%--48
$290.00Aug 28$5.400.451.1%1.88%2.94%27
$287.50Aug 21$5.200.500.2%1.81%2.00%51
$300.00Sep 18$5.000.334.5%1.74%6.28%8554
$290.00Aug 21$4.100.431.1%1.43%2.48%--16
$300.00Sep 11$3.900.304.5%1.36%5.90%737
$287.50Aug 14$3.600.490.2%1.25%1.44%114
$295.00Aug 28$3.600.342.8%1.25%4.05%32
$300.00Sep 4$3.300.294.5%1.15%5.69%35
$290.00Aug 14$2.550.401.1%0.89%1.94%5116

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, 189 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 $260.00 02-19 call last traded $51.11 on 07/29 (now $42.80/$45.90) — try a limit near $44.35. Also watch the $300.00 02-19 call last traded $16.00 on 07/31 (now $21.30/$23.30) — try a limit near $21.30; the $260.00 08-07 call last traded $13.00 on 07/30 (now $28.20/$30.90) — try a limit near $28.20. Most tradeable put: the $290.00 10-16 put last traded $21.00 on 07/31 (now $14.10/$14.80) — try a limit near $14.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 7$1.05$2.35$1.70$0.95 07/31$1.10–$17.65$1.0529
$290.00Aug 14$3.90$6.50$5.20$1.87 07/31$1.45–$18.90$3.90118
$290.00Aug 21$5.80$7.60$6.70$2.75 07/30$1.60–$19.60$5.80--
$290.00Aug 28$6.80$8.90$7.85$2.30 07/30$2.58–$20.95$6.80--
$290.00Sep 11$9.20$11.10$10.15$3.12 07/30$3.75–$10.15$9.20--
$290.00Sep 18$10.20$12.30$11.25$6.47 07/31$4.25–$22.95$10.2050
$290.00Oct 16$13.70$15.40$14.55$5.60 07/30$6.90–$25.85$13.70--
$290.00Nov 20$17.90$19.90$18.90$13.40 07/31$11.05–$29.40$17.90--
$290.00Jan 15$22.00$25.40$23.70$15.20 07/31$15.10–$34.15$22.00103
$290.00Feb 19$26.00$28.90$27.45$14.50 07/30$17.55–$36.80$26.00--
$290.00Jan 21$43.50$48.00$45.75$34.58 07/31$35.50–$56.80$43.50--
$290.00Sep 4$7.40$10.80$9.10--$8.10–$9.10$7.403
$287.50Aug 7$1.90$4.20$3.05$0.50 07/31$0.98–$19.70$1.9022
$287.50Aug 21$7.10$8.90$8.00$21.02 07/23$2.60–$21.75$8.00--
$292.50Aug 7$0.60$1.40$1.00$3.89 07/21$0.65–$16.00$1.004
$292.50Aug 14$2.45$4.20$3.33--$3.33–$3.33—$2.458
$285.00Aug 7$3.90$6.70$5.30$1.71 07/31$0.90–$21.80$3.9029
$285.00Aug 21$8.20$10.50$9.35$4.44 07/31$2.45–$23.75$8.20141
$285.00Aug 28$9.90$12.00$10.95$23.00 07/23$3.85–$24.90$10.95--
$285.00Sep 4$11.10$13.60$12.35$6.61 07/31$4.50–$25.40$11.10--
$295.00Aug 7$0.10$1.15$0.63$0.50 07/31$0.63–$13.95$0.5074
$295.00Aug 14$2.15$4.30$3.22$0.65 07/30$0.98–$14.95$2.15--
$295.00Aug 21$3.30$4.60$3.95$2.05 07/31$1.55–$16.05$3.30--
$295.00Aug 28$4.10$7.20$5.65$1.90 07/30$1.95–$17.50$4.10--
$295.00Sep 11$6.90$8.20$7.55$2.22 07/30$2.60–$7.55$6.90--
$282.50Aug 7$6.10$8.20$7.15$2.42 07/31$1.48–$24.40$6.105
$282.50Aug 14$7.50$10.80$9.15$3.90 07/31$2.40–$25.25$7.503
$282.50Aug 21$10.00$12.20$11.10$2.55 07/30$3.50–$25.85$10.00--
$297.50Aug 7$0.05$1.35$0.70$0.92 07/30$0.48–$12.40$0.70--
$297.50Aug 21$3.10$3.80$3.45$0.92 07/30$1.25–$14.65$3.10--
$297.50Aug 14$1.45$2.15$1.80--$1.80–$1.80—$1.451
$280.00Aug 7$7.90$10.40$9.15$3.40 07/31$1.88–$26.15$7.90--
$280.00Aug 14$9.90$11.70$10.80$5.71 07/31$3.15–$27.30$9.905
$280.00Aug 21$11.70$13.70$12.70$6.50 07/31$4.55–$27.85$11.70--
$280.00Aug 28$12.90$15.40$14.15$8.00 07/31$5.40–$28.95$12.90--
$280.00Sep 11$14.00$16.80$15.40$4.16 07/30$6.65–$15.40$14.00--
$280.00Sep 18$15.20$18.20$16.70$10.10 07/31$7.50–$30.25$15.20314
$280.00Oct 16$19.10$21.00$20.05$13.51 07/31$10.75–$33.00$19.10--
$280.00Nov 20$23.40$26.00$24.70$17.30 07/31$14.75–$36.70$23.40--
$280.00Jan 15$27.60$30.90$29.25$22.20 07/31$19.00–$40.40$27.60--
$280.00Feb 19$30.90$34.00$32.45$20.40 07/30$21.55–$43.20$30.90--
$280.00Jan 21$48.60$52.50$50.55$36.50 07/30$39.90–$62.50$48.60--
$300.00Aug 7$0.00$1.10$0.55$0.86 07/30$0.25–$10.30$0.55--
$300.00Aug 14$1.15$1.90$1.53$0.05 07/30$0.98–$12.80$1.15--
$300.00Aug 21$2.45$3.10$2.78$1.30 07/31$1.08–$13.50$2.45320
$300.00Aug 28$2.45$4.50$3.48$1.99 07/31$1.18–$14.45$2.45--
$300.00Sep 4$3.50$5.70$4.60$2.50 07/31$1.90–$15.05$3.50--
$300.00Sep 18$6.00$7.30$6.65$2.70 07/30$2.85–$16.60$6.0051
$300.00Oct 16$8.90$10.90$9.90$6.48 07/31$4.65–$19.70$8.9029
$300.00Nov 20$13.10$15.40$14.25$7.95 07/30$8.15–$23.80$13.10--
$300.00Jan 15$17.90$21.00$19.45$14.00 07/31$11.60–$28.25$17.90--
$300.00Feb 19$21.30$23.30$22.30$16.00 07/31$14.05–$31.60$21.3015
$300.00Jan 21$40.00$43.50$41.75$32.31 07/31$31.90–$52.00$40.00--
$277.50Aug 7$10.90$13.00$11.95$5.00 07/31$2.45–$28.95$10.90--
$277.50Aug 14$11.80$14.40$13.10$6.27 07/31$3.75–$29.65$11.80--
$277.50Aug 21$12.90$16.10$14.50$3.60 07/30$5.25–$29.90$12.90--
$302.50Aug 7$0.00$2.45$1.23$6.02 07/29$0.50–$9.00$1.23--
$302.50Aug 21$1.60$2.65$2.13$7.60 07/29$1.18–$11.45$2.13--
$275.00Aug 7$13.10$16.00$14.55$6.50 07/31$3.53–$31.05$13.10--
$275.00Aug 14$14.00$16.90$15.45$6.23 07/31$4.85–$31.75$14.00--
$275.00Aug 21$15.20$18.10$16.65$10.07 07/31$6.50–$32.35$15.20--
$275.00Aug 28$15.60$19.20$17.40$9.90 07/31$7.40–$33.20$15.60--
$275.00Sep 4$16.50$20.00$18.25$12.00 07/31$8.25–$33.65$16.50--
$305.00Aug 7$0.00$1.60$0.80$8.00 07/28$0.80–$7.50$0.80--
$305.00Aug 14$0.50$0.90$0.70$10.90 07/28$0.70–$9.50$0.70--
$305.00Aug 21$1.55$2.05$1.80--$1.80–$1.80—$1.5594
$272.50Aug 7$15.70$18.50$17.10$3.50 07/30$4.40–$33.55$15.70--
$272.50Aug 21$17.30$20.20$18.75$5.40 07/30$7.15–$34.85$17.30--
$270.00Aug 7$18.20$20.90$19.55$6.00 07/30$6.00–$35.75$18.20--
$270.00Aug 14$18.20$21.50$19.85$11.30 07/31$7.35–$36.55$18.20--
$270.00Aug 21$19.50$21.90$20.70$10.00 07/31$8.85–$36.65$19.50--
$270.00Aug 28$19.80$23.30$21.55$14.38 07/31$10.20–$37.80$19.80--
$270.00Sep 11$21.80$24.40$23.10$15.00 07/31$11.50–$23.10$21.80--
$270.00Sep 18$22.70$25.20$23.95$14.80 07/31$12.20–$38.70$22.70--
$270.00Oct 16$25.00$28.20$26.60$16.80 07/31$15.45–$40.75$25.006
$270.00Nov 20$29.00$32.30$30.65$22.70 07/31$19.65–$43.75$29.00--
$270.00Jan 15$33.10$36.70$34.90$24.50 07/31$23.75–$47.55$33.10--
$270.00Feb 19$36.80$39.70$38.25$22.95 07/30$26.55–$49.85$36.80--
$270.00Jan 21$53.50$58.00$55.75$49.00 07/31$44.75–$68.25$53.50--
$310.00Aug 21$0.85$2.00$1.43--$1.02–$1.43$0.85265
$310.00Nov 20$10.00$11.00$10.50--$9.30–$10.50$10.00238
$267.50Aug 7$20.70$23.40$22.05$6.70 07/31$7.55–$38.25$20.70--
$267.50Aug 21$21.20$24.70$22.95$6.16 07/30$10.30–$39.25$21.20--
$265.00Aug 7$23.00$25.90$24.45$6.10 07/30$9.75–$40.60$23.00--
$265.00Aug 21$23.70$27.00$25.35$10.10 07/30$12.15–$41.60$23.70--
$265.00Aug 28$24.30$27.60$25.95$12.11 07/30$13.20–$42.25$24.30--
$265.00Sep 4$24.80$28.20$26.50$14.00 07/30$14.30–$42.50$24.80--
$315.00Aug 21$0.45$3.10$1.78--$1.78–$1.78—$0.4558
$262.50Aug 7$25.80$28.40$27.10$8.10 07/30$11.65–$43.20$25.80--
$317.50Aug 7$0.00$0.70$0.35--$0.35–$0.35—--1
$260.00Aug 7$28.20$30.90$29.55$13.00 07/30$13.20–$45.65$28.2088
$260.00Aug 14$28.00$31.20$29.60$40.70 07/23$14.55–$46.10$29.60--
$260.00Aug 21$28.40$31.70$30.05$14.10 07/30$15.70–$46.35$28.40--
$260.00Sep 18$30.60$33.50$32.05$21.00 07/31$18.30–$47.70$30.60--
$260.00Oct 16$32.70$35.80$34.25$24.70 07/31$21.70–$49.10$32.70--
$260.00Nov 20$36.10$39.20$37.65$26.60 07/31$25.15–$51.60$36.10--
$260.00Jan 15$39.80$42.20$41.00$25.75 07/30$29.55–$54.55$39.80--
$260.00Feb 19$42.80$45.90$44.35$51.11 07/29$31.90–$57.05$44.3527
$260.00Jan 21$59.60$63.50$61.55$43.60 07/30$49.25–$74.50$59.60--
$320.00Aug 28$0.55$1.60$1.08--$1.08–$1.08—$0.552
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 7$1.70$3.60$2.65$13.50 07/31$2.65–$18.60$2.65--
$290.00Aug 14$4.50$5.80$5.15$10.43 07/09$3.48–$18.65$5.15--
$290.00Aug 21$5.90$7.30$6.60$25.50 07/30$4.50–$19.65$6.60--
$290.00Aug 28$7.00$8.60$7.80$14.10 07/17$4.90–$20.20$7.80--
$290.00Sep 18$10.10$12.10$11.10$8.40 07/24$7.35–$22.75$10.10--
$290.00Oct 16$14.10$14.80$14.45$21.00 07/31$9.55–$24.60$14.4513
$290.00Nov 20$16.70$19.10$17.90$31.98 07/30$12.70–$27.75$17.90--
$290.00Jan 15$20.00$23.00$21.50$34.79 07/30$15.55–$30.95$21.5067
$290.00Feb 19$22.20$24.70$23.45$27.32 07/22$17.65–$32.40$23.45--
$290.00Jan 21$33.50$38.00$35.75$40.56 06/23$30.75–$44.10$35.75--
$287.50Aug 7$0.95$1.50$1.23$3.10 07/29$1.23–$16.20$1.233
$287.50Aug 14$3.20$4.40$3.80--$3.80–$3.80—$3.201
$287.50Aug 21$4.70$6.00$5.35--$5.35–$5.35—$4.702
$285.00Aug 7$0.15$1.00$0.57$15.00 07/30$0.57–$14.20$0.5714
$285.00Aug 14$2.40$3.50$2.95$4.50 07/23$2.58–$14.75$2.9566
$285.00Aug 21$4.00$4.80$4.40$11.16 07/31$2.45–$15.20$4.4013
$285.00Aug 28$4.90$6.30$5.60$10.40 07/10$3.43–$16.05$5.60--
$295.00Aug 7$4.50$7.40$5.95$23.96 07/31$4.00–$23.40$5.95--
$295.00Aug 14$6.50$9.80$8.15$17.80 07/31$4.85–$23.45$8.15--
$295.00Aug 21$8.90$10.30$9.60$28.45 07/30$5.45–$24.00$9.60--
$282.50Aug 7$0.00$0.40$0.20$8.50 07/31$0.20–$11.95$0.20--
$282.50Aug 21$2.90$5.00$3.95$9.60 07/31$2.48–$13.50$3.95--
$297.50Aug 7$6.80$9.60$8.20$23.62 07/30$4.90–$25.65$8.20--
$297.50Aug 21$10.30$12.90$11.60$32.94 07/30$6.70–$26.25$11.60--
$280.00Aug 7$0.00$0.35$0.18$5.10 07/31$0.18–$10.00$0.18--
$280.00Aug 14$1.20$1.75$1.48$7.00 07/31$1.48–$10.75$1.48--
$280.00Aug 21$2.50$3.20$2.85$15.58 07/30$2.08–$12.20$2.85--
$280.00Sep 18$6.50$7.30$6.90$12.45 07/31$4.55–$15.75$6.9057
$280.00Nov 20$11.80$15.30$13.55$25.90 07/30$8.80–$21.80$13.55--
$280.00Jan 15$15.70$18.50$17.10$22.00 07/31$12.05–$25.05$17.10--
$280.00Feb 19$17.40$20.00$18.70$27.96 07/30$13.25–$26.65$18.70--
$280.00Jan 21$29.60$33.00$31.30$35.75 07/31$26.50–$38.75$31.30--
$300.00Aug 7$9.00$12.50$10.75$22.17 07/31$5.75–$28.15$10.7518
$300.00Aug 14$10.20$13.00$11.60$9.30 07/23$6.95–$28.30$10.201
$300.00Aug 21$11.30$14.80$13.05$31.30 07/30$7.70–$28.65$13.05155
$300.00Sep 18$16.10$18.80$17.45$25.55 07/31$11.30–$30.25$17.45--
$300.00Oct 16$19.10$21.40$20.25$17.50 07/29$13.05–$31.75$19.1038
$300.00Nov 20$22.00$24.80$23.40$19.80 07/29$17.25–$34.55$22.00--
$300.00Jan 15$25.40$28.00$26.70$41.90 07/30$20.00–$37.55$26.70--
$300.00Feb 19$27.40$30.00$28.70$29.36 06/26$22.25–$39.10$28.70--
$300.00Jan 21$38.50$43.50$41.00$53.00 07/30$35.50–$49.25$41.00--
$277.50Aug 7$0.00$0.50$0.25$4.03 07/31$0.25–$8.05$0.25--
$277.50Aug 14$0.85$1.40$1.13$5.20 07/31$1.13–$8.45$1.131
$277.50Aug 21$1.75$3.40$2.58$8.80 07/21$1.85–$10.40$2.58--
$302.50Aug 14$12.30$15.30$13.80$29.36 07/30$7.95–$30.40$13.80--
$275.00Aug 7$0.00$0.65$0.33$3.20 07/31$0.33–$6.50$0.33--
$275.00Aug 14$0.60$1.20$0.90$4.70 07/13$0.90–$7.85$0.908
$275.00Aug 21$0.95$1.90$1.42$6.10 07/22$1.38–$8.80$1.42--
$275.00Aug 28$1.05$2.80$1.92$7.03 07/31$1.92–$9.70$1.92--
$305.00Aug 14$15.00$18.00$16.50$37.34 07/30$8.90–$32.80$16.50--
$305.00Aug 28$16.10$19.10$17.60$33.80 07/30$10.55–$33.10$17.60--
$305.00Sep 11$18.00$21.70$19.85$38.22 07/30$19.85–$34.30$19.85--
$272.50Aug 7$0.00$1.30$0.65$2.58 07/31$0.65–$5.55$0.65--
$272.50Aug 21$0.80$1.55$1.18$10.73 07/30$1.18–$7.65$1.18--
$270.00Aug 7$0.00$0.65$0.33$5.33 07/30$0.33–$4.65$0.33--
$270.00Aug 14$0.10$0.95$0.53$3.26 07/31$0.53–$5.90$0.53--
$270.00Aug 21$0.30$1.50$0.90$4.06 07/31$0.90–$6.30$0.90--
$270.00Sep 4$2.00$3.30$2.65$8.97 07/31$2.00–$9.10$2.65--
$270.00Sep 18$3.60$4.60$4.10$10.20 07/31$2.30–$10.40$4.10230
$270.00Oct 16$5.80$6.70$6.25$10.54 07/31$4.10–$13.00$6.25112
$270.00Nov 20$8.50$10.60$9.55$14.60 07/31$6.50–$16.75$9.55--
$270.00Jan 15$11.90$14.50$13.20$17.60 07/31$9.10–$19.85$13.20--
$270.00Feb 19$13.20$15.90$14.55$24.08 07/30$10.00–$21.40$14.5524
$270.00Jan 21$25.30$29.00$27.15$31.05 07/31$22.75–$33.75$27.15--
$267.50Aug 7$0.00$0.20$0.10$1.14 07/31$0.10–$4.10$0.1092
$265.00Aug 7$0.00$0.30$0.15$0.82 07/31$0.15–$3.25$0.1523
$265.00Aug 14$0.00$1.00$0.50$1.58 07/31$0.50–$4.45$0.50--
$265.00Aug 21$0.30$2.45$1.38$2.29 07/31$0.78–$4.65$1.38--
$265.00Aug 28$0.05$1.30$0.68$3.73 07/31$0.68–$5.50$0.68--
$265.00Sep 4$1.30$2.20$1.75$6.87 07/31$1.45–$7.00$1.75--
$265.00Sep 11$1.80$2.60$2.20$10.40 07/30$2.20–$7.80$2.20--
$262.50Aug 7$0.00$0.40$0.20$0.55 07/31$0.20–$2.40$0.20--
$260.00Aug 7$0.00$0.60$0.30$1.17 07/31$0.08–$2.40$0.30--
$260.00Aug 14$0.00$1.05$0.53$3.90 07/30$0.35–$3.00$0.53--
$260.00Aug 21$0.10$0.40$0.25$1.60 07/31$0.25–$3.55$0.25--
$260.00Aug 28$0.00$1.50$0.75$2.34 07/31$0.68–$3.95$0.75--
$260.00Sep 4$0.10$1.80$0.95$5.30 07/31$0.90–$5.30$0.95--
$260.00Sep 18$1.80$2.40$2.10$4.17 07/31$1.75–$6.35$2.1079
$260.00Oct 16$3.20$4.30$3.75$11.00 07/30$2.40–$8.80$3.75--
$260.00Nov 20$5.40$7.50$6.45$9.90 07/31$4.15–$12.30$6.45--
$260.00Jan 15$8.30$10.60$9.45$13.20 07/31$6.35–$15.60$9.45--
$260.00Feb 19$10.10$12.40$11.25$18.30 07/30$8.10–$16.95$11.25--
$260.00Jan 21$20.80$25.00$22.90$30.25 07/30$19.25–$29.00$22.90--
$255.00Aug 7$0.00$0.75$0.38$0.75 07/30$0.15–$2.35$0.38--
$255.00Aug 14$0.00$1.30$0.65$1.88 07/30$0.38–$2.40$0.65--
$255.00Aug 21$0.05$1.55$0.80$1.70 07/31$0.30–$2.70$0.8013
$255.00Sep 4$0.00$1.50$0.75$4.02 07/31$0.75–$4.03$0.75--
$255.00Sep 11$0.05$1.55$0.80$6.22 07/30$0.80–$4.40$0.80--
$250.00Aug 7$0.00$0.05$0.03$0.05 07/31$0.03–$2.05$0.03--
$250.00Aug 14$0.00$1.30$0.65$1.35 07/30$0.20–$2.40$0.65--
$250.00Aug 21$0.00$0.30$0.15$1.00 07/31$0.15–$2.40$0.15--
$250.00Aug 28$0.00$0.60$0.30$2.13 07/21$0.30–$2.85$0.30--
$250.00Sep 4$0.00$0.80$0.40$4.00 07/30$0.40–$2.98$0.40--
$250.00Sep 11$0.00$1.45$0.73$4.67 07/30$0.73–$2.85$0.73--
$250.00Sep 18$0.70$1.35$1.02$2.27 07/31$1.00–$3.95$1.02301
$250.00Oct 16$2.25$2.75$2.50$4.10 07/31$1.80–$5.60$2.50118
$250.00Nov 20$3.20$5.30$4.25$7.30 07/31$3.05–$8.70$4.25--
$250.00Jan 15$5.60$8.60$7.10$10.50 07/31$4.22–$11.50$7.10--
$250.00Feb 19$7.90$9.00$8.45$6.10 07/27$6.05–$13.00$7.90--
$250.00Jan 21$16.50$21.50$19.00$22.40 07/31$16.50–$24.25$19.00--

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 531
Total Puts 245
Put/Call Ratio 0.46
Net Difference 286

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,978
Total Puts 3,236
Average Put/Call Ratio 0.89
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