Tour v366
LHX
L3HARRIS TECHNOLOGIE
$280.55 -0.52%
(7/20 15:06) ◀
|
Monday, July 20, 2026 (6:03pm)
January 2026
|
▶
◀ 7/20 18:03

Option Volume

Detail
ℹ
Current (07/20) 560
Calls: 470 (84%)
Puts: 90 (16%)
Prior (07/17) 765
Calls: 515 (67%)
Puts: 250 (33%)
Current vs Prior -26.80%
Calls: -8.74% (Calls)
Puts: -64.00% (Puts)
Prior 7-Day Total 5,368
Calls: 3,219 (60%)
Puts: 2,149 (40%)
Prior 7-Day Average 766
Calls: 459 (60%)
Puts: 307 (40%)
Current vs Prior 7-Day Avg -26.97%
Calls: +2.21%
Puts: -70.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $251.7K
Calls: $207.9K (83%)
Puts: $43.8K (17%)
Prior (07/17) $864.9K
Calls: $390.9K (45%)
Puts: $474.0K (55%)
Current vs Prior -70.90%
Calls: -46.82%
Puts: -90.75%
Prior 7-Day Total $3.52M
Calls: $1.78M (51%)
Puts: $1.74M (49%)
Prior 7-Day Average $502.7K
Calls: $254.4K (51%)
Puts: $248.3K (49%)
Current vs Prior 7-Day Avg -49.93%
Calls: -18.28%
Puts: -82.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.19
Prior (07/17) 0.49
Current vs Prior -60.55%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -71.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 15,672
Calls: 10,748 (69%)
Puts: 4,924 (31%)
Prior (07/17) 18,614
Calls: 12,637 (68%)
Puts: 5,977 (32%)
Current vs Prior -15.81%
Prior 7-Day Total 111,359
Calls: 76,154 (68%)
Puts: 35,205 (32%)
Prior 7-Day Average 15,908
Calls: 10,879 (68%)
Puts: 5,029 (32%)
Current vs Prior 7-Day Avg -1.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.15% | 5.60%7.72% | 11.64%
Prior 3.72% | 5.97%1.25% | 9.50%
Current vs Prior -15.28% | -6.34%+516.52% | +22.46%
Prior 7-Day Avg 2.81% | 4.35%2.71% | 9.72%
Current vs 7-Day Avg +12.39% | +28.61%+184.76% | +19.78%
Prior 7-Day Eod 3.72% | 5.97%1.25% | 9.50%
Current vs 7-Day Eod -15.28% | -6.34%+516.52% | +22.46%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.18% | 13.98%
Calls: 15.69% | 13.48%
Puts: 24.66% | 14.49%
Prior 143.03% | 17.97%
Calls: 184.73% | 16.33%
Puts: 101.33% | 19.61%
Current vs Prior -85.89% | -22.20%
Prior 7-Day Avg 60.07% | 19.00%
Calls: 63.14% | 16.90%
Puts: 57.01% | 21.11%
Current vs 7-Day Avg -66.41% | -26.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($207.9K) vs puts ($43.8K). Light premium activity with dollar volume down 71% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (470 calls vs 90 puts). P/C ratio dropping 61% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 5 of results (avg 8.4%, best 6.7%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2147.4050.70$49.056.7%10.9336
$320.00Aug 2137.8040.80$39.307.6%--0.9022
$285.00Jul 318.809.60$9.208.7%10.57--
$290.00Jul 3112.0013.20$12.609.5%--0.6817
$310.00Aug 2128.7031.60$30.159.6%--0.8374

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. 14 found (avg delta 0.72, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2117.0018.80$17.9010.1%--0.6910
$280.00Jul 243.804.60$4.2019.0%--0.5455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2147.4050.70$49.056.7%10.9336
$320.00Aug 2137.8040.80$39.307.6%--0.9022
$295.00Jul 2412.6015.40$14.0020.0%--0.9010
$300.00Jul 3118.4021.60$20.0016.0%--0.8398
$310.00Aug 2128.7031.60$30.159.6%--0.8374

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 437, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 310.151.50$0.83162.7%810.0885
$305.00Aug 212.304.30$3.3060.6%780.22--
$310.00Jul 310.401.75$1.08125.0%770.117
$300.00Jul 240.050.40$0.23152.2%190.058
$330.00Aug 280.702.20$1.45103.4%100.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Jul 240.801.40$1.1054.5%110.20--
$270.00Aug 73.305.60$4.4551.7%100.3016
$260.00Aug 282.754.20$3.4841.7%100.21--
$265.00Jul 240.200.75$0.48114.6%70.094
$267.50Jul 240.300.90$0.60100.0%50.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 50.1%, max 155.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 24Aug 2892.4%36.1%155.5%10150
$320.00Jul 24Aug 2175.1%33.5%124.2%8128
$310.00Jul 24Aug 2867.9%32.7%107.9%115
$312.50Jul 24Aug 2172.0%35.2%104.4%170
$302.50Jul 24Aug 2155.1%33.0%67.0%771
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Aug 2139.6%32.3%22.5%168
$300.00Jul 31Aug 2139.3%32.8%20.0%--314
$270.00Jul 24Aug 2135.6%30.7%16.0%376
$285.00Jul 31Aug 2138.2%33.3%14.8%2--
$280.00Jul 24Aug 2131.7%29.8%6.4%3124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 59.00, avg 7.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$335.00Aug 14$0.25$14.75$0.2559.00$320.25
$312.50$320.00Jul 24$0.30$7.20$0.3024.00$312.80
$320.00$330.00Aug 21$0.48$9.52$0.4819.83$320.48
$310.00$315.00Jul 31$0.25$4.75$0.2519.00$310.25
$295.00$300.00Jul 24$0.34$4.66$0.3413.71$295.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$267.50$265.00Jul 24$0.12$2.38$0.1219.83$267.38
$250.00$240.00Aug 21$0.52$9.48$0.5218.23$249.48
$270.00$267.50Jul 24$0.15$2.35$0.1515.67$269.85
$270.00$250.00Jul 31$2.62$17.38$2.626.63$267.38
$272.50$270.00Jul 24$0.35$2.15$0.356.14$272.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 39.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$285.00Aug 21$8.65$8.65$6.351.36$278.65
$280.00$282.50Jul 24$1.23$1.23$1.270.97$281.23
$290.00$295.00Aug 21$2.00$2.00$3.000.67$292.00
$282.50$285.00Jul 31$0.90$0.90$1.600.56$283.40
$285.00$290.00Jul 31$1.80$1.80$3.200.56$286.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.75$9.75$0.2539.00$320.25
$320.00$310.00Aug 21$9.15$9.15$0.8510.76$310.85
$295.00$290.00Jul 24$4.25$4.25$0.755.67$290.75
$310.00$300.00Aug 21$8.40$8.40$1.605.25$301.60
$300.00$290.00Jul 31$7.40$7.40$2.602.85$292.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.06, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$315.00Jul 31Aug 7$0.2746.3%39.0%
$330.00Jul 24Aug 21$0.3092.4%35.3%
$310.00Jul 24Jul 31$0.3367.9%44.3%
$320.00Jul 24Aug 14$0.6575.1%36.2%
$300.00Jul 24Jul 31$1.5538.2%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Aug 28$0.4332.4%31.1%
$250.00Jul 31Aug 21$1.0239.6%32.3%
$300.00Jul 31Aug 21$1.7539.3%32.8%
$270.00Jul 24Jul 31$2.2035.6%37.7%
$272.50Jul 24Jul 31$2.5034.4%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.67% of stock, avg 7.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Jul 24$4.20$3.30$7.50$272.50$287.502.67%
$282.50Jul 24$2.97$4.65$7.62$274.88$290.122.72%
$290.00Jul 24$0.95$9.75$10.70$279.30$300.703.81%
$295.00Jul 24$0.57$14.00$14.57$280.43$309.575.19%
$285.00Jul 31$5.65$9.20$14.85$270.15$299.855.29%
$290.00Jul 31$3.85$12.60$16.45$273.55$306.455.86%
$285.00Aug 21$9.25$12.35$21.60$263.40$306.607.70%
$300.00Jul 31$1.78$20.00$21.78$278.22$321.787.76%
$290.00Aug 21$7.45$14.80$22.25$267.75$312.257.93%
$270.00Aug 21$17.90$5.40$23.30$246.70$293.308.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.49% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$292.50$270.00Jul 24$0.63$0.75$1.38$268.62$293.88
$290.00$270.00Jul 24$0.95$0.75$1.70$268.30$291.70
$292.50$272.50Jul 24$0.63$1.10$1.73$270.77$294.23
$290.00$272.50Jul 24$0.95$1.10$2.05$270.45$292.05
$287.50$270.00Jul 24$1.40$0.75$2.15$267.85$289.65
$292.50$275.00Jul 24$0.63$1.63$2.26$272.74$294.76
$287.50$272.50Jul 24$1.40$1.10$2.50$270.00$290.00
$335.00$255.00Aug 14$0.85$1.70$2.55$252.45$337.55
$290.00$275.00Jul 24$0.95$1.63$2.58$272.42$292.58
$320.00$255.00Aug 14$1.10$1.70$2.80$252.20$322.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 21.22, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310312/320Aug 21$9.55$0.4521.22$300.45$322.05
290/295302/305Jul 24$4.77$0.2320.74$290.23$307.27
300/310320/330Aug 21$8.88$1.127.93$301.12$328.88
280/285295/300Aug 21$4.25$0.755.67$280.75$299.25
280/282285/288Jul 24$2.08$0.424.95$280.42$287.08
290/300312/320Aug 21$8.10$1.904.26$291.90$320.60
275/278280/282Jul 24$1.98$0.523.81$275.52$281.98
285/290295/298Jul 31$3.90$1.103.55$286.10$298.90
290/300305/310Aug 21$7.72$2.283.39$292.28$312.72
290/300310/315Jul 31$7.65$2.353.26$292.35$317.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$302.50$305.00Aug 21$0.10$2.4024.00
$282.50$285.00$287.50Jul 24$0.11$2.3921.73
$290.00$295.00$300.00Aug 7$0.25$4.7519.00
$287.50$290.00$292.50Jul 24$0.13$2.3718.23
$295.00$297.50$300.00Jul 31$0.20$2.3011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.60$9.4015.67
$250.00$260.00$270.00Aug 21$0.65$9.3514.38
$275.00$277.50$280.00Jul 24$0.17$2.3313.71
$270.00$272.50$275.00Jul 24$0.18$2.3212.89
$300.00$310.00$320.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.60, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$335.001:2Aug 14-$0.60$14.40
$270.00$285.001:2Aug 21-$0.60$14.40
$320.00$330.001:2Aug 21-$0.37$9.63
$300.00$310.001:2Jul 31-$0.38$9.62
$320.00$330.001:2Jul 24-$0.65$9.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.31$9.69
$270.00$260.001:2Aug 21-$0.70$9.30
$280.00$270.001:2Aug 7-$1.10$8.90
$280.00$270.001:2Aug 21-$1.45$8.55
$300.00$290.001:2Jul 31-$5.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.10%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$285.00Aug 21$8.700.461.6%3.10%4.69%3--
$290.00Aug 21$6.800.403.4%2.42%5.79%--12
$282.50Jul 31$5.800.480.7%2.07%2.76%12
$290.00Aug 14$5.100.373.4%1.82%5.19%--12
$285.00Jul 31$5.000.431.6%1.78%3.37%1--
$295.00Aug 21$4.800.335.2%1.71%6.86%3--
$290.00Aug 7$4.700.363.4%1.68%5.04%5--
$300.00Aug 21$3.600.276.9%1.28%8.22%5249
$295.00Aug 7$3.300.295.2%1.18%6.33%--73
$290.00Jul 31$3.200.333.4%1.14%4.51%--36

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 785 vol/day, 196 traded recently)

LHX averages only 785 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 $250.00 11-20 call last traded $49.14 on 06/24 (now $39.10/$41.20) — try a limit near $40.15. Also watch the $250.00 02-19 call last traded $54.10 on 07/09 (now $44.50/$47.40) — try a limit near $45.95; the $250.00 01-21 call last traded $65.35 on 07/16 (now $61.00/$65.00) — try a limit near $63.00. Most tradeable put: the $320.00 01-15 put last traded $41.10 on 07/10 (now $44.50/$47.00) — try a limit near $44.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 24$3.80$4.60$4.20$9.36 07/17$4.20–$24.05$4.2055
$280.00Aug 21$10.40$12.20$11.30$18.65 07/14$11.30–$28.60$11.305
$280.00Sep 18$14.00$15.60$14.80$20.25 07/15$14.80–$30.95$14.80162
$280.00Nov 20$20.30$22.70$21.50$37.00 07/02$21.50–$37.05$21.504
$280.00Jan 15$24.40$28.00$26.20$30.00 07/16$26.20–$41.25$26.20241
$280.00Feb 19$26.70$30.00$28.35$42.90 07/06$28.35–$43.50$28.3513
$280.00Jan 21$45.00$49.00$47.00$48.60 07/16$47.00–$61.25$47.0024
$282.50Jul 24$2.65$3.30$2.97$10.30 07/13$2.97–$22.15$2.9730
$282.50Jul 31$5.80$7.30$6.55$8.50 07/17$6.55–$13.70$6.552
$277.50Jul 24$5.30$6.10$5.70$12.58 07/17$5.70–$26.55$5.701
$285.00Jul 24$1.90$2.35$2.13$4.00 07/16$2.13–$20.15$2.132
$285.00Aug 7$6.20$7.60$6.90$8.00 07/16$6.90–$22.55$6.901
$285.00Aug 28$8.80$11.00$9.90$15.00 07/15$9.90–$16.60$9.901
$275.00Aug 7$11.30$12.80$12.05$24.10 06/25$12.05–$30.40$12.05--
$275.00Aug 28$14.20$16.20$15.20$17.85 07/16$15.20–$22.95$15.201
$287.50Jul 24$1.15$1.65$1.40$3.21 07/16$1.40–$18.10$1.4012
$290.00Jul 24$0.70$1.20$0.95$2.17 07/17$0.95–$16.05$0.951
$290.00Jul 31$3.20$4.50$3.85$9.00 07/10$3.85–$18.15$3.8536
$290.00Aug 14$5.10$6.60$5.85$9.80 07/15$5.85–$20.25$5.8512
$290.00Aug 21$6.80$8.10$7.45$7.90 07/17$7.45–$21.45$7.4512
$290.00Sep 18$8.80$11.10$9.95$11.00 07/17$9.95–$24.10$9.9546
$290.00Oct 16$12.60$14.30$13.45$14.50 07/17$13.45–$18.55$13.4514
$290.00Nov 20$15.70$18.00$16.85$17.10 07/17$16.85–$31.10$16.856
$290.00Jan 15$19.80$22.30$21.05$22.27 07/16$21.05–$35.30$21.0523
$290.00Feb 19$22.30$25.30$23.80$29.60 06/29$23.80–$37.50$23.8013
$290.00Jan 21$40.50$44.50$42.50$44.00 07/15$42.50–$55.75$42.50107
$270.00Jul 31$13.50$16.00$14.75$22.94 07/10$14.75–$34.35$14.752
$270.00Aug 7$15.00$16.10$15.55$21.65 07/17$15.55–$34.85$15.551
$270.00Aug 21$17.00$18.80$17.90$30.70 07/01$17.90–$36.40$17.9010
$270.00Sep 18$19.60$21.30$20.45$27.50 07/10$20.45–$38.60$20.451
$270.00Nov 20$25.80$28.10$26.95$30.00 07/16$26.95–$43.75$26.9516
$270.00Jan 15$29.70$33.50$31.60$38.64 06/30$31.60–$47.70$31.6022
$270.00Feb 19$32.10$35.30$33.70$42.00 07/14$33.70–$50.10$33.709
$270.00Jan 21$50.00$54.00$52.00--$52.00–$66.75$50.0020
$292.50Jul 24$0.40$0.85$0.63$1.36 07/17$0.63–$14.55$0.6316
$267.50Jul 24$12.70$16.20$14.45$21.45 07/17$14.45–$24.80$14.451
$295.00Jul 24$0.30$0.85$0.57$1.43 07/17$0.57–$12.80$0.5718
$295.00Jul 31$1.95$3.20$2.58$7.20 07/09$2.58–$14.45$2.585
$295.00Aug 7$3.30$4.60$3.95$4.45 07/17$3.95–$15.85$3.9573
$265.00Jul 31$17.40$20.00$18.70$19.70 07/17$18.70–$39.10$18.702
$297.50Jul 24$0.20$1.50$0.85$3.60 07/14$0.75–$11.45$0.852
$297.50Jul 31$1.55$2.60$2.08$2.90 07/16$2.08–$5.50$2.084
$300.00Jul 24$0.05$0.40$0.23$0.70 07/17$0.23–$9.75$0.238
$300.00Jul 31$1.30$2.25$1.78$3.75 07/15$1.78–$11.60$1.787
$300.00Aug 7$2.30$3.60$2.95$2.85 07/17$2.95–$12.60$2.8513
$300.00Aug 14$2.45$3.80$3.13$14.80 07/06$3.13–$14.05$3.131
$300.00Aug 21$3.60$4.80$4.20$4.90 07/17$4.20–$15.00$4.20249
$300.00Sep 18$6.30$7.60$6.95$7.80 07/17$6.95–$18.25$6.9549
$300.00Oct 16$9.00$10.60$9.80$11.95 07/17$9.80–$13.90$9.802
$300.00Nov 20$12.10$14.10$13.10$17.40 07/10$13.10–$25.15$13.1051
$300.00Jan 15$15.90$18.90$17.40$19.65 07/17$17.40–$29.85$17.40550
$300.00Feb 19$18.80$21.20$20.00$24.20 07/17$20.00–$32.35$20.003
$300.00Jan 21$35.50$40.50$38.00$38.20 07/17$38.00–$51.25$38.0088
$260.00Aug 14$22.60$26.10$24.35$30.00 07/15$24.35–$44.10$24.352
$260.00Aug 21$23.80$26.90$25.35$34.00 06/29$25.35–$45.20$25.353
$260.00Nov 20$32.10$34.30$33.20$55.90 06/04$33.20–$51.00$33.207
$260.00Jan 15$35.90$39.50$37.70$41.95 06/22$37.70–$54.65$37.709
$260.00Feb 19$38.00$41.00$39.50$48.00 07/08$39.50–$57.05$39.5013
$260.00Jan 21$54.50$59.50$57.00$73.30 07/02$57.00–$72.75$57.0014
$302.50Jul 24$0.00$1.50$0.75$2.35 07/14$0.75–$8.20$0.7571
$305.00Jul 24$0.00$0.45$0.23$0.30 07/17$0.23–$6.95$0.23140
$305.00Jul 31$0.60$2.20$1.40$1.80 07/17$1.40–$9.00$1.402
$305.00Aug 7$0.45$3.00$1.73$10.00 07/02$1.73–$10.35$1.734
$307.50Jul 24$0.00$1.50$0.75$0.45 07/15$0.28–$5.70$0.454
$307.50Jul 31$0.45$2.00$1.23$2.07 07/15$1.23–$2.55$1.231
$310.00Jul 24$0.00$1.50$0.75$0.96 07/14$0.65–$5.10$0.7514
$310.00Jul 31$0.40$1.75$1.08$1.56 07/15$1.08–$6.90$1.087
$310.00Aug 7$0.05$2.30$1.17$3.28 07/10$1.17–$8.00$1.173
$310.00Aug 14$1.15$2.25$1.70$3.98 07/15$1.70–$9.15$1.703
$310.00Aug 21$1.95$3.10$2.53$2.15 07/17$2.53–$10.40$2.15278
$310.00Aug 28$2.55$3.60$3.08$4.43 07/17$3.08–$6.10$3.081
$310.00Sep 18$3.80$5.20$4.50$6.23 07/17$4.50–$13.80$4.50221
$310.00Oct 16$6.00$7.70$6.85$8.50 07/17$6.85–$9.95$6.85216
$310.00Nov 20$9.20$10.90$10.05$12.80 07/17$9.95–$20.35$10.05176
$310.00Jan 15$12.80$15.60$14.20$14.80 07/16$14.20–$24.80$14.2081
$310.00Feb 19$14.50$17.60$16.05$20.80 07/13$16.05–$27.35$16.051
$310.00Jan 21$32.00$36.50$34.25$41.00 07/14$34.25–$46.25$34.2551
$250.00Aug 21$32.30$35.50$33.90$43.40 07/13$33.90–$54.45$33.903
$250.00Nov 20$39.10$41.20$40.15$49.14 06/24$40.15–$59.10$40.1511
$250.00Jan 15$42.50$46.00$44.25$68.10 06/04$44.25–$62.20$44.2534
$250.00Feb 19$44.50$47.40$45.95$54.10 07/09$45.95–$64.65$45.9518
$250.00Jan 21$61.00$65.00$63.00$65.35 07/16$63.00–$79.00$63.0020
$312.50Jul 24$0.00$1.50$0.75$0.81 07/13$0.75–$4.45$0.7570
$315.00Jul 24$0.00$1.50$0.75$3.90 07/02$0.15–$4.00$0.754
$315.00Jul 31$0.15$1.50$0.83$1.73 07/15$0.83–$5.25$0.8385
$315.00Aug 7$0.20$2.00$1.10$1.70 07/15$1.10–$6.55$1.1095
$320.00Jul 24$0.00$0.90$0.45$2.10 07/06$0.45–$2.70$0.4514
$320.00Jul 31$0.00$1.50$0.75$1.27 07/13$0.75–$4.05$0.753
$320.00Aug 14$0.40$1.80$1.10$3.10 07/09$1.10–$5.80$1.102
$320.00Aug 21$1.10$1.55$1.33$1.65 07/17$1.33–$6.75$1.33114
$320.00Aug 28$1.40$3.30$2.35$2.40 07/17$2.05–$3.65$2.35--
$320.00Sep 18$2.25$3.50$2.88$3.20 07/17$2.88–$9.90$2.8880
$320.00Oct 16$4.20$5.50$4.85$5.40 07/16$4.75–$7.35$4.8593
$320.00Nov 20$6.40$8.40$7.40$7.90 07/16$7.40–$15.75$7.4047
$320.00Jan 15$10.30$12.30$11.30$13.70 07/15$11.30–$20.55$11.3037
$320.00Feb 19$11.10$14.50$12.80$17.05 07/10$12.80–$23.15$12.803
$320.00Jan 21$28.50$33.00$30.75$43.38 06/10$30.75–$42.00$30.7510
$240.00Aug 21$41.70$44.60$43.15$54.00 06/24$43.15–$64.00$43.155
$240.00Oct 16$44.20$47.40$45.80$53.40 07/09$45.80–$55.15$45.801
$240.00Nov 20$46.80$50.00$48.40--$48.40–$67.75$46.806
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 24$2.90$3.70$3.30$3.10 07/17$1.73–$7.90$3.1011
$280.00Jul 31$6.10$7.00$6.55$5.50 07/16$2.63–$8.60$6.102
$280.00Aug 7$6.90$8.70$7.80$5.80 07/17$3.00–$7.80$6.9016
$280.00Aug 14$7.70$9.30$8.50$5.20 07/14$3.50–$8.50$7.702
$280.00Aug 21$8.40$10.30$9.35$9.60 07/17$4.45–$10.85$9.35113
$280.00Sep 18$11.10$13.70$12.40$12.28 07/16$6.85–$13.90$12.2835
$280.00Nov 20$16.50$19.60$18.05$14.80 07/01$11.90–$18.50$16.5057
$280.00Jan 15$19.30$22.80$21.05$18.50 07/10$15.15–$21.05$19.30304
$280.00Feb 19$21.00$24.40$22.70$22.00 06/22$16.65–$22.70$22.0012
$280.00Jan 21$33.00$36.50$34.75--$28.50–$35.00$33.0025
$282.50Jul 24$4.20$5.10$4.65$2.50 07/15$2.25–$4.80$4.205
$282.50Jul 31$7.40$8.20$7.80$4.45 07/15$4.45–$7.80$7.401
$277.50Jul 24$1.95$2.80$2.38$2.20 07/17$1.27–$2.47$2.2010
$277.50Jul 31$5.00$6.00$5.50$3.50 07/17$2.80–$5.50$5.001
$285.00Jul 24$5.80$6.70$6.25$3.73 07/17$2.55–$10.10$5.805
$285.00Jul 31$8.80$9.60$9.20$8.74 06/29$3.80–$10.85$8.80--
$285.00Aug 7$9.20$11.20$10.20$5.90 07/07$4.28–$10.30$9.201
$285.00Aug 28$11.60$13.80$12.70$10.40 07/10$8.85–$12.85$11.601
$275.00Jul 24$1.25$2.00$1.63$1.67 07/17$0.98–$6.05$1.63117
$275.00Aug 7$4.80$6.40$5.60$3.59 07/13$1.85–$6.45$4.806
$275.00Aug 14$5.60$7.20$6.40$4.70 07/13$2.48–$6.55$5.601
$275.00Aug 28$6.90$9.00$7.95$5.92 07/10$5.35–$7.95$6.902
$287.50Jul 24$7.80$9.40$8.60$4.40 07/15$3.30–$8.60$7.803
$272.50Jul 31$3.20$4.00$3.60$2.32 07/15$1.78–$3.80$3.201
$290.00Jul 24$8.50$11.00$9.75$5.03 07/17$3.35–$12.55$8.5013
$290.00Jul 31$12.00$13.20$12.60$9.47 07/15$5.05–$13.25$12.0017
$290.00Aug 7$12.80$14.20$13.50$8.57 07/01$6.00–$13.50$12.801
$290.00Aug 14$13.50$15.00$14.25$10.43 07/09$6.85–$14.25$13.501
$290.00Aug 21$13.60$16.00$14.80$12.32 07/15$7.30–$15.75$13.60227
$290.00Aug 28$14.60$16.90$15.75$14.10 07/17$11.35–$15.75$14.601
$290.00Sep 18$16.60$19.10$17.85$15.80 07/17$10.85–$18.40$16.60121
$290.00Oct 16$18.80$21.30$20.05$18.70 07/16$15.50–$20.05$18.8010
$290.00Nov 20$21.50$24.80$23.15$21.40 07/16$15.75–$23.50$21.5076
$290.00Jan 15$24.70$28.00$26.35$22.90 07/10$19.25–$26.35$24.7064
$290.00Feb 19$26.50$29.80$28.15$23.00 06/18$20.75–$28.15$26.501
$290.00Jan 21$38.00$41.50$39.75$40.56 06/23$32.75–$39.75$39.7514
$270.00Jul 24$0.50$1.00$0.75$1.40 07/09$0.75–$4.60$0.753
$270.00Jul 31$2.60$3.30$2.95$2.08 07/17$1.33–$5.60$2.6021
$270.00Aug 7$3.30$5.60$4.45$2.75 07/15$2.03–$4.70$3.3016
$270.00Aug 21$4.60$6.20$5.40$4.71 07/16$2.63–$7.30$4.7173
$270.00Sep 18$7.00$9.00$8.00$7.62 07/16$4.75–$10.00$7.62271
$270.00Oct 16$9.50$11.90$10.70$8.30 07/10$7.65–$10.70$9.504
$270.00Nov 20$12.00$15.20$13.60$10.50 07/15$8.65–$14.10$12.0017
$270.00Jan 15$15.00$18.40$16.70$14.86 07/16$11.80–$16.70$15.0060
$270.00Feb 19$16.50$19.80$18.15$14.11 07/14$13.15–$18.15$16.502
$270.00Jan 21$28.50$32.00$30.25$28.84 06/22$24.50–$30.50$28.8413
$292.50Jul 24$10.20$13.00$11.60$5.10 07/14$4.00–$11.60$10.201
$267.50Jul 31$2.05$2.90$2.47$1.90 07/17$1.55–$3.00$2.051
$295.00Jul 24$12.60$15.40$14.00$10.10 07/15$5.55–$15.45$12.6010
$295.00Aug 7$16.40$18.70$17.55$10.35 07/14$7.70–$17.55$16.403
$265.00Jul 24$0.20$0.75$0.48$0.40 07/17$0.28–$2.90$0.404
$265.00Jul 31$0.35$2.50$1.43$1.52 07/15$1.17–$4.20$1.436
$265.00Aug 14$2.75$4.20$3.48$2.70 07/16$1.68–$3.53$2.752
$300.00Jul 24$17.40$19.90$18.65$18.88 06/22$7.20–$18.75$18.651
$300.00Jul 31$18.40$21.60$20.00$12.40 07/14$9.00–$20.00$18.4098
$300.00Aug 21$20.40$23.10$21.75$20.65 07/17$11.65–$21.75$20.65216
$300.00Sep 18$23.50$25.90$24.70$19.77 07/10$15.10–$24.70$23.5024
$300.00Nov 20$27.70$30.90$29.30$25.90 07/17$20.45–$29.30$27.70131
$300.00Jan 15$30.70$33.80$32.25$29.27 06/26$23.45–$32.25$30.70389
$300.00Feb 19$32.00$35.70$33.85$29.36 06/26$25.05–$33.85$32.002
$300.00Jan 21$43.50$46.50$45.00$39.65 07/01$37.25–$45.00$43.5017
$260.00Jul 24$0.00$1.20$0.60$0.27 07/16$0.23–$2.10$0.277
$260.00Aug 21$2.50$3.60$3.05$3.10 07/17$1.60–$4.85$3.0553
$260.00Sep 18$4.20$6.30$5.25$5.50 07/17$2.65–$6.90$5.2553
$260.00Oct 16$5.80$8.00$6.90$5.50 07/10$5.25–$6.90$5.80155
$260.00Nov 20$8.20$11.20$9.70$9.22 07/16$6.60–$10.75$9.2219
$260.00Jan 15$12.60$14.70$13.65$11.38 07/16$9.20–$13.65$12.6061
$260.00Feb 19$12.50$15.80$14.15$11.50 07/01$10.15–$14.40$12.504
$260.00Jan 21$24.00$28.00$26.00$23.79 07/09$20.75–$26.25$24.0014
$302.50Jul 24$19.90$23.00$21.45$15.35 07/15$8.35–$21.45$19.901
$305.00Jul 31$22.90$26.10$24.50$22.68 07/17$11.40–$24.50$22.903
$305.00Aug 14$24.40$27.00$25.70$23.56 07/17$13.10–$25.70$24.402
$255.00Jul 31$0.00$1.50$0.75$0.95 07/09$0.75–$2.20$0.754
$255.00Aug 14$1.25$2.15$1.70$1.20 07/15$1.45–$1.90$1.255
$310.00Jul 24$27.30$30.20$28.75$18.27 06/26$12.50–$28.75$27.304
$310.00Jul 31$27.60$31.00$29.30$20.77 07/08$14.30–$29.30$27.601
$310.00Aug 21$28.70$31.60$30.15$25.70 07/16$16.80–$30.15$28.7074
$310.00Nov 20$34.60$37.80$36.20$32.90 06/29$25.20–$36.20$34.609
$310.00Jan 15$37.00$40.40$38.70$34.50 07/10$28.60–$38.70$37.0033
$310.00Jan 21$49.50$54.00$51.75--$42.25–$51.75$49.5013
$250.00Jul 31$0.05$0.60$0.33$0.67 07/09$0.33–$2.00$0.333
$250.00Aug 21$0.05$2.65$1.35$1.35 07/16$0.88–$3.13$1.3565
$250.00Aug 28$1.40$4.10$2.75$1.68 07/10$0.98–$2.75$1.682
$250.00Sep 18$2.40$3.60$3.00$3.30 07/17$1.70–$4.55$3.00164
$250.00Oct 16$3.60$5.50$4.55$4.12 07/16$3.25–$4.55$4.1297
$250.00Nov 20$5.50$8.30$6.90$6.43 07/16$4.35–$7.90$6.4347
$250.00Jan 15$9.10$11.20$10.15$9.50 06/26$7.00–$10.15$9.5036
$250.00Feb 19$9.10$12.40$10.75$8.90 07/15$7.30–$11.20$9.1013
$250.00Jan 21$20.00$24.00$22.00$18.00 07/07$17.75–$22.50$20.0018
$315.00Jul 31$32.40$35.60$34.00$16.39 06/12$17.45–$34.00$32.402
$317.50Jul 24$34.80$37.70$36.25$34.93 07/16$17.80–$36.25$34.93--
$320.00Jul 24$37.30$40.30$38.80$37.40 07/16$19.80–$38.80$37.40--
$320.00Aug 21$37.80$40.80$39.30$31.00 06/18$23.50–$39.30$37.8022
$320.00Sep 18$39.20$41.60$40.40$33.11 06/24$26.45–$40.40$39.206
$320.00Oct 16$40.40$43.20$41.80$33.12 07/14$34.55–$41.80$40.4013
$320.00Nov 20$42.50$45.30$43.90$25.55 06/17$31.35–$43.90$42.5012
$320.00Jan 15$44.50$47.00$45.75$41.10 07/10$34.40–$45.75$44.5035
$320.00Jan 21$56.00$60.00$58.00$47.00 06/15$47.75–$58.00$56.0035
$240.00Aug 21$0.10$1.55$0.83$0.75 07/15$0.43–$1.92$0.7521
$240.00Sep 18$1.35$2.80$2.08$1.85 07/17$1.10–$2.97$1.8516

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 470
Total Puts 90
Put/Call Ratio 0.19
Net Difference 380

Prior's Put/Call Breakdown

Total Calls 515
Total Puts 250
Put/Call Ratio 0.49
Net Difference 265

Prior 7-Day Put/Call Summary

Total Calls 3,219
Total Puts 2,149
Average Put/Call Ratio 0.67
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