Tour v365
LHX
L3HARRIS TECHNOLOGIE
$282.28 +0.10%
(7/17 18:04) ◀
|
Monday, July 20, 2026 (3:05pm)
January 2026
|
▶ (7/20 18:03)
◀ 7/20 15:06 ▶

Option Volume

Detail
ℹ
Current (07/20 3:05pm) 421
Calls: 358 (85%)
Puts: 63 (15%)
Prior (07/17) 727
Calls: 491 (68%)
Puts: 236 (32%)
Current vs Prior -42.09%
Calls: -27.09% (Calls)
Puts: -73.31% (Puts)
Prior 7-Day Total 5,056
Calls: 3,145 (62%)
Puts: 1,911 (38%)
Prior 7-Day Average 722
Calls: 449 (62%)
Puts: 273 (38%)
Current vs Prior 7-Day Avg -41.71%
Calls: -20.32%
Puts: -76.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 3:05pm) $206.9K
Calls: $175.9K (85%)
Puts: $31.0K (15%)
Prior (07/17) $739.1K
Calls: $290.1K (39%)
Puts: $448.9K (61%)
Current vs Prior -72.00%
Calls: -39.36%
Puts: -93.09%
Prior 7-Day Total $3.25M
Calls: $2.18M (67%)
Puts: $1.07M (33%)
Prior 7-Day Average $464.7K
Calls: $311.9K (67%)
Puts: $152.8K (33%)
Current vs Prior 7-Day Avg -55.46%
Calls: -43.60%
Puts: -79.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 3:05pm) 0.18
Prior (07/17) 0.48
Current vs Prior -63.39%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -69.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 3:05pm) 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 123,967
Calls: 84,829 (68%)
Puts: 39,138 (32%)
Prior 7-Day Average 17,709
Calls: 12,118 (68%)
Puts: 5,591 (32%)
Current vs Prior 7-Day Avg -11.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.10% | 5.60%7.92% | 11.62%
Prior 2.40% | 3.80%2.40% | 9.38%
Current vs Prior +28.91% | +47.20%+229.26% | +23.84%
Prior 7-Day Avg 2.51% | 4.00%3.24% | 9.84%
Current vs 7-Day Avg +23.27% | +39.96%+144.46% | +18.04%
Prior 7-Day Eod 2.40% | 3.80%1.25% | 9.50%
Current vs 7-Day Eod +28.91% | +47.20%+532.56% | +22.27%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.18% | 13.98%
Calls: 15.69% | 13.48%
Puts: 24.66% | 14.49%
Prior 63.91% | 24.47%
Calls: 61.36% | 15.93%
Puts: 66.45% | 33.01%
Current vs Prior -68.42% | -42.87%
Prior 7-Day Avg 42.62% | 18.92%
Calls: 40.61% | 17.20%
Puts: 44.64% | 20.64%
Current vs 7-Day Avg -52.66% | -26.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($175.9K) vs puts ($31.0K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (358 calls vs 63 puts).

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 4 of results (avg 7.7%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2117.8019.40$18.608.6%--0.7110
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2145.6048.90$47.257.0%10.9336
$285.00Aug 2111.0011.80$11.407.0%10.51--
$320.00Aug 2136.0039.10$37.558.3%--0.8922

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. 15 found (avg delta 0.70, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2117.8019.40$18.608.6%--0.7110
$280.00Jul 244.705.50$5.1015.7%--0.6255
$282.50Jul 316.808.20$7.5018.7%10.522
$282.50Jul 243.604.10$3.8513.0%40.5130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2145.6048.90$47.257.0%10.9336
$295.00Jul 2410.8013.50$12.1522.2%--0.8910
$320.00Aug 2136.0039.10$37.558.3%--0.8922
$310.00Aug 2127.0029.90$28.4510.2%--0.8374
$300.00Jul 3117.0019.50$18.2513.7%--0.8198

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 307, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 310.151.50$0.83162.7%810.0985
$310.00Jul 310.401.75$1.08125.0%770.117
$300.00Jul 240.050.60$0.33166.7%180.078
$330.00Aug 210.601.30$0.9573.7%90.08371
$295.00Jul 240.400.85$0.6371.4%70.1218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Jul 240.601.10$0.8558.8%110.15--
$265.00Jul 240.051.40$0.73184.9%60.104
$267.50Jul 240.250.65$0.4588.9%50.09--
$275.00Jul 240.951.55$1.2548.0%40.22117
$282.50Jul 243.204.10$3.6524.7%40.495

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 52.5%, max 152.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 24Aug 2188.0%34.8%152.6%9521
$320.00Jul 24Aug 2171.0%34.5%105.8%7128
$312.50Jul 24Aug 2167.6%33.5%101.5%170
$310.00Jul 24Aug 2863.5%31.8%99.5%115
$302.50Jul 24Aug 2150.8%32.2%57.7%771
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Aug 2145.7%33.6%35.8%168
$300.00Jul 31Aug 2138.3%30.4%26.1%--314
$270.00Jul 31Aug 2137.9%32.5%16.7%494
$285.00Jul 31Aug 2137.6%32.9%14.1%2--
$280.00Jul 24Aug 2131.5%29.7%6.0%3124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 59.00, avg 6.65)

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
$310.00$315.00Jul 31$0.25$4.75$0.2519.00$310.25
$295.00$300.00Jul 24$0.30$4.70$0.3015.67$295.30
$315.00$325.00Aug 28$0.70$9.30$0.7013.29$315.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.52$9.48$0.5218.23$249.48
$272.50$267.50Jul 24$0.40$4.60$0.4011.50$272.10
$270.00$250.00Jul 31$2.05$17.95$2.058.76$267.95
$260.00$250.00Aug 21$1.35$8.65$1.356.41$258.65
$275.00$272.50Jul 24$0.40$2.10$0.405.25$274.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 32.33, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$290.00Aug 21$10.70$10.70$9.301.15$280.70
$280.00$282.50Jul 24$1.25$1.25$1.251.00$281.25
$282.50$285.00Jul 24$1.15$1.15$1.350.85$283.65
$282.50$285.00Jul 31$1.15$1.15$1.350.85$283.65
$295.00$300.00Aug 21$2.10$2.10$2.900.72$297.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.70$9.70$0.3032.33$320.30
$320.00$310.00Aug 21$9.10$9.10$0.9010.11$310.90
$295.00$290.00Jul 24$4.10$4.10$0.904.56$290.90
$310.00$300.00Aug 21$7.60$7.60$2.403.17$302.40
$300.00$290.00Aug 21$6.90$6.90$3.102.23$293.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.16, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$315.00Jul 31Aug 7$0.2744.1%37.0%
$310.00Jul 24Jul 31$0.3363.5%42.0%
$330.00Jul 24Aug 21$0.4088.0%34.8%
$320.00Jul 24Aug 14$0.6571.0%34.7%
$300.00Jul 24Jul 31$1.6737.5%38.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 31Aug 21$0.8045.7%33.6%
$270.00Jul 31Aug 7$0.9837.9%34.7%
$272.50Jul 24Jul 31$2.3534.7%37.4%
$300.00Jul 31Aug 21$2.6038.3%30.4%
$285.00Jul 31Aug 21$3.0037.6%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.66% of stock, avg 7.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$282.50Jul 24$3.85$3.65$7.50$275.00$290.002.66%
$280.00Jul 24$5.10$2.58$7.68$272.32$287.682.72%
$290.00Jul 24$1.27$8.05$9.32$280.68$299.323.30%
$295.00Jul 24$0.63$12.15$12.78$282.22$307.784.53%
$285.00Jul 31$6.35$8.40$14.75$270.25$299.755.23%
$290.00Jul 31$4.45$11.50$15.95$274.05$305.955.65%
$300.00Jul 31$2.00$18.25$20.25$279.75$320.257.17%
$290.00Aug 21$7.90$13.95$21.85$268.15$311.857.74%
$270.00Aug 21$18.60$5.35$23.95$246.05$293.958.48%
$300.00Aug 21$4.10$20.85$24.95$275.05$324.958.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.52% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$295.00$272.50Jul 24$0.63$0.85$1.48$271.02$296.48
$292.50$272.50Jul 24$0.88$0.85$1.73$270.77$294.23
$295.00$275.00Jul 24$0.63$1.25$1.88$273.12$296.88
$290.00$272.50Jul 24$1.27$0.85$2.12$270.38$292.12
$292.50$275.00Jul 24$0.88$1.25$2.13$272.87$294.63
$335.00$255.00Aug 14$0.85$1.48$2.33$252.67$337.33
$295.00$277.50Jul 24$0.63$1.80$2.43$275.07$297.43
$290.00$275.00Jul 24$1.27$1.25$2.52$272.48$292.52
$300.00$250.00Jul 31$2.00$0.55$2.55$247.45$302.55
$320.00$255.00Aug 14$1.10$1.48$2.58$252.42$322.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 13.29, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/285290/295Aug 21$4.65$0.3513.29$280.35$294.65
285/290295/300Aug 21$4.65$0.3513.29$285.35$299.65
290/295302/305Jul 24$4.47$0.538.43$290.53$306.97
300/310320/330Aug 21$8.38$1.625.17$301.62$328.38
290/300302/310Aug 21$8.37$1.635.13$291.63$310.87
300/310312/320Aug 21$8.35$1.655.06$301.65$320.85
280/282285/288Jul 24$1.94$0.563.46$280.56$286.94
278/280282/285Jul 24$1.93$0.573.39$278.07$284.43
290/300320/330Aug 21$7.68$2.323.31$292.32$327.68
290/300312/320Aug 21$7.65$2.353.26$292.35$320.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$282.50$285.00Jul 24$0.10$2.4024.00
$290.00$295.00$300.00Aug 7$0.25$4.7519.00
$290.00$292.50$295.00Jul 24$0.14$2.3616.86
$287.50$290.00$292.50Jul 24$0.17$2.3313.71
$285.00$290.00$295.00Jul 31$0.53$4.478.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.45$9.5521.22
$272.50$275.00$277.50Jul 24$0.15$2.3515.67
$310.00$320.00$330.00Aug 21$0.60$9.4015.67
$290.00$300.00$310.00Aug 21$0.70$9.3013.29
$240.00$250.00$260.00Aug 21$0.83$9.1711.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.60, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$335.001:2Aug 14-$0.60$14.40
$300.00$310.001:2Jul 31-$0.16$9.84
$320.00$330.001:2Aug 21-$0.17$9.83
$320.00$330.001:2Jul 24-$0.65$9.35
$300.00$310.001:2Aug 7-$0.65$9.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Aug 21$0.00$10.00
$270.00$260.001:2Aug 21-$0.05$9.95
$280.00$270.001:2Aug 7-$0.16$9.84
$250.00$240.001:2Aug 21-$0.31$9.69
$280.00$270.001:2Aug 21-$2.25$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 2.59%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$7.300.422.7%2.59%5.32%--12
$282.50Jul 31$6.800.520.1%2.41%2.49%12
$290.00Aug 14$6.100.412.7%2.16%4.90%--12
$285.00Jul 31$5.700.471.0%2.02%2.98%1--
$295.00Aug 21$5.600.354.5%1.98%6.49%3--
$290.00Aug 7$4.700.392.7%1.67%4.40%5--
$290.00Jul 31$3.800.362.7%1.35%4.08%--36
$282.50Jul 24$3.600.510.1%1.28%1.35%430
$295.00Aug 7$3.600.314.5%1.28%5.78%--73
$300.00Aug 21$3.400.286.3%1.20%7.48%4249

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 $240.00 08-21 call last traded $54.00 on 06/24 (now $43.00/$45.80) — try a limit near $44.40. Also watch the $250.00 11-20 call last traded $49.14 on 06/24 (now $39.60/$42.20) — try a limit near $40.90; the $270.00 11-20 call last traded $30.00 on 07/16 (now $27.00/$28.80) — try a limit near $27.90. Most tradeable put: the $320.00 01-15 put last traded $41.10 on 07/10 (now $43.90/$46.60) — try a limit near $43.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$282.50Jul 24$4.00$4.80$4.40$10.30 07/13$4.40–$22.15$4.4030
$282.50Jul 31$7.30$8.10$7.70$8.50 07/17$7.70–$13.70$7.70--
$280.00Jul 24$5.10$6.30$5.70$9.36 07/17$5.70–$24.05$5.7051
$280.00Aug 21$11.60$13.10$12.35$18.65 07/14$12.35–$28.60$12.355
$280.00Sep 18$14.70$16.30$15.50$20.25 07/15$15.50–$30.95$15.50162
$280.00Nov 20$21.60$23.30$22.45$37.00 07/02$22.45–$37.05$22.454
$280.00Jan 15$25.20$28.50$26.85$30.00 07/16$26.85–$41.25$26.85241
$280.00Feb 19$27.20$30.50$28.85$42.90 07/06$28.85–$43.50$28.8513
$280.00Jan 21$45.50$50.00$47.75$48.60 07/16$47.75–$61.25$47.7524
$285.00Jul 24$2.80$3.60$3.20$4.00 07/16$3.20–$20.15$3.202
$285.00Aug 7$7.00$8.20$7.60$8.00 07/16$7.60–$22.55$7.601
$285.00Aug 28$10.60$11.70$11.15$15.00 07/15$11.15–$16.60$11.151
$277.50Jul 24$6.80$8.10$7.45$12.58 07/17$7.45–$26.55$7.45--
$287.50Jul 24$1.95$3.20$2.58$3.21 07/16$2.58–$18.10$2.5812
$275.00Aug 7$12.80$13.90$13.35$24.10 06/25$13.35–$30.40$13.35--
$275.00Aug 28$15.40$17.10$16.25$17.85 07/16$16.25–$22.95$16.251
$290.00Jul 24$1.35$2.10$1.73$2.17 07/17$1.73–$16.05$1.731
$290.00Jul 31$4.10$5.20$4.65$9.00 07/10$4.65–$18.15$4.6536
$290.00Aug 14$6.20$7.60$6.90$9.80 07/15$6.90–$20.25$6.9012
$290.00Aug 21$6.70$8.50$7.60$7.90 07/17$7.60–$21.45$7.6013
$290.00Sep 18$10.40$11.70$11.05$11.00 07/17$11.05–$24.10$11.0045
$290.00Oct 16$12.80$14.80$13.80$14.50 07/17$13.80–$18.55$13.8013
$290.00Nov 20$16.80$18.50$17.65$17.10 07/17$17.65–$31.10$17.107
$290.00Jan 15$20.60$23.70$22.15$22.27 07/16$22.15–$35.30$22.1523
$290.00Feb 19$23.60$25.80$24.70$29.60 06/29$24.65–$37.50$24.7013
$290.00Jan 21$40.50$45.00$42.75$44.00 07/15$42.75–$55.75$42.75107
$292.50Jul 24$1.00$1.50$1.25$1.36 07/17$1.25–$14.55$1.2513
$270.00Jul 31$14.10$17.20$15.65$22.94 07/10$15.65–$34.35$15.652
$270.00Aug 7$16.00$17.30$16.65$21.65 07/17$16.65–$34.85$16.651
$270.00Aug 21$17.90$19.30$18.60$30.70 07/01$18.60–$36.40$18.6010
$270.00Sep 18$19.90$22.10$21.00$27.50 07/10$21.00–$38.60$21.001
$270.00Nov 20$27.00$28.80$27.90$30.00 07/16$27.90–$43.75$27.9016
$270.00Jan 15$30.50$33.70$32.10$38.64 06/30$32.10–$47.70$32.1022
$270.00Feb 19$32.50$35.80$34.15$42.00 07/14$34.15–$50.10$34.159
$270.00Jan 21$50.50$55.00$52.75--$52.75–$66.75$50.5020
$295.00Jul 24$0.60$1.30$0.95$1.43 07/17$0.95–$12.80$0.9518
$295.00Jul 31$2.55$3.60$3.08$7.20 07/09$3.08–$14.45$3.085
$295.00Aug 7$3.80$4.80$4.30$4.45 07/17$4.30–$15.85$4.301
$267.50Jul 24$14.40$17.40$15.90$21.45 07/17$15.90–$24.80$15.90--
$297.50Jul 24$0.40$1.10$0.75$3.60 07/14$0.75–$11.45$0.752
$297.50Jul 31$1.60$3.20$2.40$2.90 07/16$2.40–$5.50$2.404
$265.00Jul 31$18.80$20.90$19.85$19.70 07/17$19.85–$39.10$19.70--
$300.00Jul 24$0.05$1.05$0.55$0.70 07/17$0.55–$9.75$0.557
$300.00Jul 31$1.75$2.65$2.20$3.75 07/15$2.20–$11.60$2.207
$300.00Aug 7$2.60$3.60$3.10$2.85 07/17$3.10–$12.60$2.8510
$300.00Aug 14$2.95$4.30$3.63$14.80 07/06$3.63–$14.05$3.631
$300.00Aug 21$4.10$5.30$4.70$4.90 07/17$4.70–$15.00$4.70178
$300.00Sep 18$7.00$8.10$7.55$7.80 07/17$7.55–$18.25$7.5549
$300.00Oct 16$9.30$11.00$10.15$11.95 07/17$10.15–$13.90$10.15--
$300.00Nov 20$13.00$14.50$13.75$17.40 07/10$13.75–$25.15$13.7551
$300.00Jan 15$17.10$19.40$18.25$19.65 07/17$18.25–$29.85$18.25550
$300.00Feb 19$19.20$21.50$20.35$24.20 07/17$20.35–$32.35$20.351
$300.00Jan 21$37.00$41.00$39.00$38.20 07/17$39.00–$51.25$38.2087
$302.50Jul 24$0.05$2.50$1.27$2.35 07/14$0.78–$8.20$1.2771
$260.00Aug 14$23.60$27.40$25.50$30.00 07/15$25.50–$44.10$25.502
$260.00Aug 21$25.00$28.00$26.50$34.00 06/29$26.50–$45.20$26.503
$260.00Nov 20$32.60$35.30$33.95$55.90 06/04$33.95–$51.00$33.957
$260.00Jan 15$36.00$39.80$37.90$41.95 06/22$37.90–$54.65$37.909
$260.00Feb 19$38.50$42.00$40.25$48.00 07/08$40.25–$57.05$40.2513
$260.00Jan 21$55.50$60.00$57.75$73.30 07/02$57.75–$72.75$57.7514
$305.00Jul 24$0.25$1.15$0.70$0.30 07/17$0.70–$6.95$0.30140
$305.00Jul 31$1.05$2.30$1.67$1.80 07/17$1.67–$9.00$1.671
$305.00Aug 7$1.55$2.60$2.08$10.00 07/02$2.08–$10.35$2.084
$307.50Jul 24$0.00$2.80$1.40$0.45 07/15$0.28–$5.70$0.454
$307.50Jul 31$0.60$2.50$1.55$2.07 07/15$1.55–$2.55$1.551
$310.00Jul 24$0.00$2.80$1.40$0.96 07/14$0.65–$5.10$0.9614
$310.00Jul 31$0.00$2.55$1.27$1.56 07/15$1.08–$6.90$1.277
$310.00Aug 7$1.00$1.95$1.48$3.28 07/10$1.48–$8.00$1.483
$310.00Aug 14$1.25$2.60$1.93$3.98 07/15$1.93–$9.15$1.933
$310.00Aug 21$2.20$3.20$2.70$2.15 07/17$2.70–$10.40$2.20277
$310.00Aug 28$2.50$3.90$3.20$4.43 07/17$3.20–$6.10$3.201
$310.00Sep 18$3.90$5.50$4.70$6.23 07/17$4.70–$13.80$4.70222
$310.00Oct 16$6.70$8.00$7.35$8.50 07/17$7.35–$9.95$7.358
$310.00Nov 20$8.60$11.30$9.95$12.80 07/17$9.95–$20.35$9.95175
$310.00Jan 15$13.70$15.80$14.75$14.80 07/16$14.50–$24.80$14.7581
$310.00Feb 19$15.80$17.90$16.85$20.80 07/13$16.75–$27.35$16.851
$310.00Jan 21$32.50$37.00$34.75$41.00 07/14$34.75–$46.25$34.7551
$312.50Jul 24$0.00$2.80$1.40$0.81 07/13$0.75–$4.45$0.8170
$250.00Aug 21$33.70$36.60$35.15$43.40 07/13$35.15–$54.45$35.153
$250.00Nov 20$39.60$42.20$40.90$49.14 06/24$40.90–$59.10$40.9011
$250.00Jan 15$42.60$46.30$44.45$68.10 06/04$44.45–$62.20$44.4534
$250.00Feb 19$45.00$48.30$46.65$54.10 07/09$46.65–$64.65$46.6518
$250.00Jan 21$61.80$66.00$63.90$65.35 07/16$63.90–$79.00$63.9020
$315.00Jul 24$0.00$2.80$1.40$3.90 07/02$0.15–$4.00$1.404
$315.00Jul 31$0.00$3.10$1.55$1.73 07/15$0.83–$5.25$1.5585
$315.00Aug 7$0.70$2.15$1.42$1.70 07/15$1.25–$6.55$1.4295
$320.00Jul 24$0.00$2.75$1.38$2.10 07/06$0.73–$2.70$1.3814
$320.00Jul 31$0.00$3.00$1.50$1.27 07/13$1.00–$4.05$1.273
$320.00Aug 14$0.10$2.65$1.38$3.10 07/09$1.38–$5.80$1.382
$320.00Aug 21$1.30$2.75$2.03$1.65 07/17$1.63–$6.75$1.65117
$320.00Aug 28$1.45$3.90$2.68$2.40 07/17$2.05–$3.65$2.401
$320.00Sep 18$2.85$3.70$3.28$3.20 07/17$3.28–$9.90$3.2077
$320.00Oct 16$4.50$5.80$5.15$5.40 07/16$4.75–$7.35$5.1593
$320.00Nov 20$6.20$8.60$7.40$7.90 07/16$7.40–$15.75$7.4047
$320.00Jan 15$10.50$12.90$11.70$13.70 07/15$11.70–$20.55$11.7037
$320.00Feb 19$12.80$14.80$13.80$17.05 07/10$13.60–$23.15$13.803
$320.00Jan 21$29.00$33.50$31.25$43.38 06/10$31.25–$42.00$31.2510
$240.00Aug 21$43.00$45.80$44.40$54.00 06/24$44.40–$64.00$44.405
$240.00Oct 16$44.80$48.50$46.65$53.40 07/09$46.65–$55.15$46.651
$240.00Nov 20$47.30$50.90$49.10--$49.10–$67.75$47.306
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$282.50Jul 24$4.00$5.60$4.80$2.50 07/15$2.25–$4.80$4.005
$282.50Jul 31$7.10$8.20$7.65$4.45 07/15$4.45–$7.65$7.101
$280.00Jul 24$2.90$4.30$3.60$3.10 07/17$1.73–$7.90$3.1011
$280.00Jul 31$5.70$7.10$6.40$5.50 07/16$2.63–$8.60$5.702
$280.00Aug 7$6.70$8.00$7.35$5.80 07/17$3.00–$7.80$6.7016
$280.00Aug 14$7.30$9.30$8.30$5.20 07/14$3.50–$8.30$7.302
$280.00Aug 21$8.80$10.00$9.40$9.60 07/17$4.45–$10.85$9.40108
$280.00Sep 18$10.60$13.30$11.95$12.28 07/16$6.85–$13.90$11.9535
$280.00Nov 20$16.00$19.10$17.55$14.80 07/01$11.90–$18.50$16.0057
$280.00Jan 15$19.00$22.80$20.90$18.50 07/10$15.15–$20.90$19.00304
$280.00Feb 19$20.50$24.00$22.25$22.00 06/22$16.65–$22.60$22.0012
$280.00Jan 21$32.50$37.50$35.00--$28.50–$35.00$32.5025
$285.00Jul 24$5.60$7.10$6.35$3.73 07/17$2.55–$10.10$5.604
$285.00Jul 31$8.50$9.60$9.05$8.74 06/29$3.80–$10.85$8.74--
$285.00Aug 7$9.40$10.60$10.00$5.90 07/07$4.28–$10.30$9.401
$285.00Aug 28$12.30$13.40$12.85$10.40 07/10$8.85–$12.85$12.301
$277.50Jul 24$2.05$2.90$2.47$2.20 07/17$1.27–$2.47$2.207
$277.50Jul 31$4.90$6.00$5.45$3.50 07/17$2.80–$5.45$4.90--
$287.50Jul 24$6.90$9.00$7.95$4.40 07/15$3.30–$7.95$6.903
$275.00Jul 24$1.40$2.20$1.80$1.67 07/17$0.98–$6.05$1.67117
$275.00Aug 7$5.00$6.00$5.50$3.59 07/13$1.85–$6.45$5.006
$275.00Aug 14$5.60$7.50$6.55$4.70 07/13$2.48–$6.55$5.601
$275.00Aug 28$7.40$8.50$7.95$5.92 07/10$5.35–$7.95$7.402
$290.00Jul 24$8.90$10.90$9.90$5.03 07/17$3.35–$12.55$8.9012
$290.00Jul 31$11.40$12.70$12.05$9.47 07/15$5.05–$13.25$11.4017
$290.00Aug 7$12.30$13.70$13.00$8.57 07/01$6.00–$13.00$12.301
$290.00Aug 14$13.40$14.60$14.00$10.43 07/09$6.85–$14.00$13.401
$290.00Aug 21$13.60$15.30$14.45$12.32 07/15$7.30–$15.75$13.60227
$290.00Aug 28$14.10$16.80$15.45$14.10 07/17$11.35–$15.45$14.10--
$290.00Sep 18$16.20$18.60$17.40$15.80 07/17$10.85–$18.40$16.20121
$290.00Oct 16$18.30$21.00$19.65$18.70 07/16$15.50–$19.65$18.7010
$290.00Nov 20$21.30$24.20$22.75$21.40 07/16$15.75–$23.50$21.4076
$290.00Jan 15$24.20$27.20$25.70$22.90 07/10$19.25–$25.95$24.2064
$290.00Feb 19$26.00$29.00$27.50$23.00 06/18$20.75–$27.50$26.001
$290.00Jan 21$38.00$41.50$39.75$40.56 06/23$32.75–$39.75$39.7514
$272.50Jul 31$3.50$4.10$3.80$2.32 07/15$1.78–$3.80$3.501
$292.50Jul 24$9.60$13.20$11.40$5.10 07/14$4.00–$11.40$9.601
$270.00Jul 24$0.65$1.25$0.95$1.40 07/09$0.80–$4.60$0.953
$270.00Jul 31$2.80$3.50$3.15$2.08 07/17$1.33–$5.60$2.8020
$270.00Aug 7$3.20$4.40$3.80$2.75 07/15$2.03–$4.70$3.2016
$270.00Aug 21$4.50$6.20$5.35$4.71 07/16$2.63–$7.30$4.7173
$270.00Sep 18$6.70$9.00$7.85$7.62 07/16$4.75–$10.00$7.62271
$270.00Oct 16$8.60$11.50$10.05$8.30 07/10$7.65–$10.05$8.604
$270.00Nov 20$12.20$14.60$13.40$10.50 07/15$8.65–$14.10$12.2017
$270.00Jan 15$14.50$17.10$15.80$14.86 07/16$11.80–$16.70$14.8660
$270.00Feb 19$16.00$19.40$17.70$14.11 07/14$13.15–$18.15$16.002
$270.00Jan 21$28.00$33.00$30.50$28.84 06/22$24.50–$30.50$28.8413
$295.00Jul 24$12.30$15.00$13.65$10.10 07/15$5.55–$15.45$12.3010
$295.00Aug 7$15.60$17.10$16.35$10.35 07/14$7.70–$16.35$15.603
$267.50Jul 31$2.00$4.00$3.00$1.90 07/17$1.55–$3.00$2.00--
$265.00Jul 24$0.00$2.35$1.18$0.40 07/17$0.28–$2.90$0.403
$265.00Jul 31$1.65$2.35$2.00$1.52 07/15$1.17–$4.20$1.656
$265.00Aug 14$2.95$4.10$3.53$2.70 07/16$1.68–$3.53$2.952
$300.00Jul 24$16.50$19.70$18.10$18.88 06/22$7.20–$18.75$18.101
$300.00Jul 31$17.70$21.40$19.55$12.40 07/14$9.00–$19.75$17.7098
$300.00Aug 21$20.80$22.30$21.55$20.65 07/17$11.65–$21.55$20.80206
$300.00Sep 18$22.80$25.00$23.90$19.77 07/10$15.10–$24.65$22.8024
$300.00Nov 20$27.30$30.20$28.75$25.90 07/17$20.45–$29.10$27.3042
$300.00Jan 15$30.00$33.20$31.60$29.27 06/26$23.45–$31.60$30.00389
$300.00Feb 19$31.60$34.70$33.15$29.36 06/26$25.05–$33.15$31.602
$300.00Jan 21$43.50$46.50$45.00$39.65 07/01$37.25–$45.00$43.5017
$302.50Jul 24$18.90$22.00$20.45$15.35 07/15$8.35–$20.45$18.901
$260.00Jul 24$0.00$1.60$0.80$0.27 07/16$0.23–$2.10$0.277
$260.00Aug 21$2.30$3.30$2.80$3.10 07/17$1.60–$4.85$2.8052
$260.00Sep 18$4.50$6.10$5.30$5.50 07/17$2.65–$6.90$5.3047
$260.00Oct 16$5.60$8.00$6.80$5.50 07/10$5.25–$6.80$5.60155
$260.00Nov 20$8.10$10.50$9.30$9.22 07/16$6.60–$10.75$9.2219
$260.00Jan 15$10.50$13.10$11.80$11.38 07/16$9.20–$13.35$11.3861
$260.00Feb 19$12.00$15.50$13.75$11.50 07/01$10.15–$14.40$12.004
$260.00Jan 21$24.00$28.50$26.25$23.79 07/09$20.75–$26.25$24.0014
$305.00Jul 31$22.10$25.00$23.55$22.68 07/17$11.40–$23.65$22.683
$305.00Aug 14$23.00$25.90$24.45$23.56 07/17$13.10–$24.45$23.56--
$255.00Jul 31$0.00$3.20$1.60$0.95 07/09$0.90–$2.20$0.954
$255.00Aug 14$1.15$2.60$1.88$1.20 07/15$1.45–$1.90$1.205
$310.00Jul 24$26.30$29.80$28.05$18.27 06/26$12.50–$28.05$26.304
$310.00Jul 31$26.70$30.20$28.45$20.77 07/08$14.30–$28.45$26.701
$310.00Aug 21$28.50$30.50$29.50$25.70 07/16$16.80–$29.50$28.5074
$310.00Nov 20$34.00$37.00$35.50$32.90 06/29$25.20–$35.50$34.009
$310.00Jan 15$36.90$39.40$38.15$34.50 07/10$28.60–$38.15$36.9033
$310.00Jan 21$49.00$52.50$50.75--$42.25–$50.75$49.0013
$250.00Jul 31$0.00$3.10$1.55$0.67 07/09$0.83–$2.00$0.673
$250.00Aug 21$1.10$1.75$1.43$1.35 07/16$0.88–$3.13$1.3565
$250.00Aug 28$1.30$2.75$2.03$1.68 07/10$0.98–$2.10$1.682
$250.00Sep 18$2.30$3.80$3.05$3.30 07/17$1.70–$4.55$3.05164
$250.00Oct 16$3.40$5.30$4.35$4.12 07/16$3.25–$4.45$4.1297
$250.00Nov 20$6.30$7.70$7.00$6.43 07/16$4.35–$7.90$6.4347
$250.00Jan 15$7.50$10.60$9.05$9.50 06/26$7.00–$9.90$9.0536
$250.00Feb 19$9.00$12.10$10.55$8.90 07/15$7.30–$11.20$9.0013
$250.00Jan 21$20.00$25.00$22.50$18.00 07/07$17.75–$22.50$20.0018
$315.00Jul 31$31.40$35.00$33.20$16.39 06/12$17.45–$33.20$31.402
$317.50Jul 24$33.70$36.90$35.30$34.93 07/16$17.80–$35.30$34.93--
$320.00Jul 24$36.20$39.00$37.60$37.40 07/16$19.80–$37.60$37.40--
$320.00Aug 21$36.80$39.40$38.10$31.00 06/18$23.50–$38.10$36.8022
$320.00Sep 18$38.30$41.80$40.05$33.11 06/24$26.45–$40.05$38.306
$320.00Oct 16$39.60$42.40$41.00$33.12 07/14$34.55–$41.00$39.6013
$320.00Nov 20$41.50$44.50$43.00$25.55 06/17$31.35–$43.00$41.5012
$320.00Jan 15$43.90$46.60$45.25$41.10 07/10$34.40–$45.25$43.9035
$320.00Jan 21$55.50$60.00$57.75$47.00 06/15$47.75–$57.75$55.5035
$240.00Aug 21$0.15$1.00$0.57$0.75 07/15$0.43–$1.92$0.5721
$240.00Sep 18$1.25$2.80$2.03$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 358
Total Puts 63
Put/Call Ratio 0.18
Net Difference 295

Prior's Put/Call Breakdown

Total Calls 491
Total Puts 236
Put/Call Ratio 0.48
Net Difference 255

Prior 7-Day Put/Call Summary

Total Calls 3,145
Total Puts 1,911
Average Put/Call Ratio 0.57
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