Tour v492
LHX
L3HARRIS TECHNOLOGIE
$289.53 +1.19%
$289.26 (-0.09%)🌙
as of 08/06 06:12 PM
(8/6 15:06) ◀
|
Thursday, August 6, 2026 (6:12pm)
January 2026
|
▶
◀ 8/6 18:12

Option Volume

Detail
ℹ
Current (08/06) 1,075
Calls: 595 (55%)
Puts: 480 (45%)
Prior (08/05) 958
Calls: 647 (68%)
Puts: 311 (32%)
Current vs Prior +12.21%
Calls: -8.04% (Calls)
Puts: +54.34% (Puts)
Prior 7-Day Total 11,983
Calls: 6,268 (52%)
Puts: 5,715 (48%)
Prior 7-Day Average 1,711
Calls: 895 (52%)
Puts: 816 (48%)
Current vs Prior 7-Day Avg -37.20%
Calls: -33.55%
Puts: -41.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $914.9K
Calls: $618.3K (68%)
Puts: $296.5K (32%)
Prior (08/05) $1.28M
Calls: $1.17M (92%)
Puts: $104.9K (8%)
Current vs Prior -28.48%
Calls: -47.34%
Puts: +182.81%
Prior 7-Day Total $11.90M
Calls: $6.78M (57%)
Puts: $5.11M (43%)
Prior 7-Day Average $1.70M
Calls: $969.2K (57%)
Puts: $730.4K (43%)
Current vs Prior 7-Day Avg -46.17%
Calls: -36.20%
Puts: -59.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.81
Prior (08/05) 0.48
Current vs Prior +67.83%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -22.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 4,145
Calls: 2,612 (63%)
Puts: 1,533 (37%)
Prior (08/05) 3,477
Calls: 2,529 (73%)
Puts: 948 (27%)
Current vs Prior +19.21%
Prior 7-Day Total 101,809
Calls: 69,265 (68%)
Puts: 32,544 (32%)
Prior 7-Day Average 14,544
Calls: 9,895 (68%)
Puts: 4,649 (32%)
Current vs Prior 7-Day Avg -71.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.97% | 4.01%5.04% | 9.60%
Prior 2.52% | 3.74%5.33% | 9.77%
Current vs Prior -21.77% | +7.13%-5.39% | -1.71%
Prior 7-Day Avg 3.46% | 4.56%5.96% | 10.25%
Current vs 7-Day Avg -43.14% | -12.07%-15.35% | -6.37%
Prior 7-Day Eod 2.52% | 3.74%5.33% | 9.77%
Current vs 7-Day Eod -21.77% | +7.13%-5.39% | -1.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.78% | 11.50%
Calls: 71.21% | 8.85%
Puts: 22.35% | 14.14%
Prior 16.97% | 11.57%
Calls: 18.15% | 9.35%
Puts: 15.79% | 13.79%
Current vs Prior +175.66% | -0.61%
Prior 7-Day Avg 48.49% | 18.68%
Calls: 47.87% | 19.11%
Puts: 31.97% | 18.24%
Current vs 7-Day Avg -3.53% | -38.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($618.3K). P/C ratio rising 68% - increased hedging/bearish positioning. Call-heavy open interest (2,612 calls vs 1,533 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 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 728.2030.90$29.559.1%20.9688
PUTS (0)
No puts meet the criteria

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. 16 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Aug 76.108.20$7.1529.4%31.005
$260.00Aug 728.2030.90$29.559.1%20.9688
$275.00Aug 713.1016.00$14.5519.9%10.96--
$285.00Aug 73.906.70$5.3052.8%20.8429
$270.00Sep 1121.8024.40$23.1011.3%10.80--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 79.0012.50$10.7532.6%60.8818
$300.00Aug 1410.2013.00$11.6024.1%50.791
$300.00Aug 2111.3014.80$13.0526.8%120.72155

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 524, top 139)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Aug 141.452.15$1.8038.9%730.261
$302.50Aug 140.751.25$1.0050.0%330.16--
$295.00Aug 70.101.15$0.63166.7%150.1874
$300.00Aug 212.453.10$2.7823.4%150.28320
$280.00Sep 1815.2018.20$16.7018.0%120.65314
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Aug 214.706.00$5.3524.3%1390.442
$285.00Aug 142.403.50$2.9537.3%340.3466
$285.00Aug 214.004.80$4.4018.2%260.3813
$287.50Aug 70.951.50$1.2344.7%190.373
$300.00Aug 2111.3014.80$13.0526.8%120.72155

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 44.4%, max 319.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$292.50Aug 7Aug 1440.1%26.5%51.0%712
$295.00Aug 7Aug 1444.2%31.6%39.9%1874
$290.00Aug 7Sep 1836.9%26.6%38.7%1079
$285.00Aug 7Aug 2134.2%27.9%22.5%4170
$282.50Aug 7Aug 1433.8%28.7%17.8%48
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 18123.1%29.4%319.1%379
$300.00Aug 7Aug 2163.2%28.3%123.5%18173
$285.00Aug 7Aug 2134.2%27.9%22.5%3627
$287.50Aug 7Aug 2132.7%27.4%19.6%1585
$270.00Aug 14Sep 1834.5%29.0%18.8%11230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 61.50, avg 7.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$295.00$312.50Aug 7$0.28$17.22$0.2861.50$295.28
$292.50$295.00Aug 14$0.11$2.39$0.1121.73$292.61
$302.50$315.00Aug 14$0.72$11.78$0.7216.36$303.22
$305.00$310.00Aug 21$0.37$4.63$0.3712.51$305.37
$297.50$300.00Aug 14$0.27$2.23$0.278.26$297.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$267.50Aug 7$0.47$17.03$0.4736.23$284.53
$272.50$270.00Aug 14$0.12$2.38$0.1219.83$272.38
$250.00$240.00Sep 18$0.57$9.43$0.5716.54$249.43
$280.00$255.00Aug 21$2.05$22.95$2.0511.20$277.95
$277.50$275.00Aug 14$0.23$2.27$0.239.87$277.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 9.00, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$287.50Aug 7$2.25$2.25$0.259.00$287.25
$290.00$292.50Aug 14$1.87$1.87$0.632.97$291.87
$282.50$285.00Aug 7$1.85$1.85$0.652.85$284.35
$280.00$282.50Aug 14$1.65$1.65$0.851.94$281.65
$295.00$297.50Aug 14$1.42$1.42$1.081.31$296.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$287.50Aug 7$9.52$9.52$2.983.19$290.48
$300.00$290.00Aug 14$6.45$6.45$3.551.82$293.55
$300.00$290.00Aug 21$6.45$6.45$3.551.82$293.55
$290.00$287.50Aug 14$1.35$1.35$1.151.17$288.65
$290.00$287.50Aug 21$1.25$1.25$1.251.00$288.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.36, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 28Sep 18$1.2031.6%28.6%
$300.00Aug 14Aug 21$1.2529.3%28.3%
$315.00Aug 14Aug 21$1.5033.4%39.2%
$297.50Aug 14Aug 21$1.6527.1%28.1%
$282.50Aug 7Aug 14$2.0033.8%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 7Aug 14$0.8563.2%29.3%
$280.00Aug 14Aug 21$1.3729.3%28.7%
$290.00Aug 14Aug 21$1.4529.7%27.5%
$260.00Aug 7Sep 18$1.80123.1%29.4%
$285.00Aug 7Aug 14$2.3834.2%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.48% of stock, avg 4.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$287.50Aug 7$3.05$1.23$4.28$283.22$291.781.48%
$285.00Aug 7$5.30$0.57$5.87$279.13$290.872.03%
$290.00Aug 14$5.20$5.15$10.35$279.65$300.353.57%
$280.00Aug 14$10.80$1.48$12.28$267.72$292.284.24%
$300.00Aug 14$1.53$11.60$13.13$286.87$313.134.53%
$290.00Aug 21$6.70$6.60$13.30$276.70$303.304.59%
$285.00Aug 21$9.35$4.40$13.75$271.25$298.754.75%
$300.00Aug 21$2.78$13.05$15.83$284.17$315.835.47%
$280.00Sep 18$16.70$6.90$23.60$256.40$303.608.15%
$260.00Aug 7$29.55$0.30$29.85$230.15$289.8510.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 72 found (cheapest 0.32% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$312.50$285.00Aug 7$0.35$0.57$0.92$284.08$313.42
$317.50$285.00Aug 7$0.35$0.57$0.92$284.08$318.42
$295.00$285.00Aug 7$0.63$0.57$1.20$283.80$296.20
$292.50$285.00Aug 7$1.00$0.57$1.57$283.43$294.07
$312.50$287.50Aug 7$0.35$1.23$1.58$285.92$314.08
$317.50$287.50Aug 7$0.35$1.23$1.58$285.92$319.08
$295.00$287.50Aug 7$0.63$1.23$1.86$285.64$296.86
$302.50$277.50Aug 14$1.00$1.13$2.13$275.37$304.63
$292.50$287.50Aug 7$1.00$1.23$2.23$285.27$294.73
$310.00$255.00Aug 21$1.43$0.80$2.23$252.77$312.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 9.87, avg credit $2.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/288295/298Aug 14$2.27$0.239.87$285.23$297.27
278/280290/292Aug 14$2.22$0.287.93$277.78$292.22
272/275290/292Aug 14$2.12$0.385.58$272.88$292.12
275/278290/292Aug 14$2.10$0.405.25$275.40$292.10
270/272290/292Aug 14$1.99$0.513.90$270.51$291.99
288/290298/300Aug 21$1.92$0.583.31$288.08$299.42
272/275280/282Aug 14$1.90$0.603.17$273.10$281.90
275/278280/282Aug 14$1.88$0.623.03$275.62$281.88
288/290300/302Aug 14$1.88$0.623.03$288.12$301.88
260/270280/290Sep 18$7.45$2.552.92$262.55$287.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 19.83, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Sep 18$0.85$9.1510.76
$300.00$310.00$320.00Sep 18$0.93$9.079.75
$300.00$305.00$310.00Aug 21$0.61$4.397.20
$290.00$292.50$295.00Aug 7$0.33$2.176.58
$305.00$310.00$315.00Aug 21$0.72$4.285.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$277.50$280.00Aug 14$0.12$2.3819.83
$240.00$250.00$260.00Sep 18$0.51$9.4918.61
$270.00$272.50$275.00Aug 14$0.13$2.3718.23
$260.00$270.00$280.00Sep 18$0.80$9.2011.50
$250.00$260.00$270.00Sep 18$0.92$9.089.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-1.22, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$335.001:2Aug 14-$1.22$18.78
$295.00$312.501:2Aug 7-$0.07$17.43
$310.00$320.001:2Sep 18-$0.56$9.44
$300.00$310.001:2Sep 18-$1.35$8.65
$290.00$300.001:2Sep 18-$2.05$7.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Sep 18-$0.10$9.90
$300.00$290.001:2Aug 21-$0.15$9.85
$280.00$270.001:2Sep 18-$1.30$8.70
$290.00$280.001:2Sep 11-$1.45$8.55
$285.00$280.001:2Aug 14-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 3.52%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$10.200.500.2%3.52%3.69%850
$290.00Sep 4$7.400.500.2%2.56%2.72%43
$290.00Aug 28$6.800.500.2%2.35%2.51%1--
$300.00Sep 18$6.000.373.6%2.07%5.69%651
$290.00Aug 21$5.800.500.2%2.00%2.17%1--
$290.00Aug 14$3.900.500.2%1.35%1.51%3118
$310.00Sep 18$3.700.257.1%1.28%8.35%4--
$297.50Aug 21$3.100.332.8%1.07%3.82%1--
$292.50Aug 14$2.450.411.0%0.85%1.87%28
$300.00Aug 21$2.450.283.6%0.85%4.46%15320

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 595
Total Puts 480
Put/Call Ratio 0.81
Net Difference 115

Prior's Put/Call Breakdown

Total Calls 647
Total Puts 311
Put/Call Ratio 0.48
Net Difference 336

Prior 7-Day Put/Call Summary

Total Calls 6,268
Total Puts 5,715
Average Put/Call Ratio 1.04
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