Tour v528
LHX
L3HARRIS TECHNOLOGIE
$240.70 -2.52%
(9/21 18:02) ◀
|
Tuesday, September 22, 2026 (3:05pm)
January 2026
|
▶ (9/24 15:06)
◀ 9/22 15:06 ▶

Option Volume

Detail
ℹ
Current (09/22 3:05pm) 4,496
Calls: 3,543 (79%)
Puts: 953 (21%)
Prior (09/18) 849
Calls: 626 (74%)
Puts: 223 (26%)
Current vs Prior +429.56%
Calls: +465.97% (Calls)
Puts: +327.35% (Puts)
Prior 7-Day Total 13,530
Calls: 11,006 (81%)
Puts: 2,524 (19%)
Prior 7-Day Average 1,932
Calls: 1,572 (81%)
Puts: 360 (19%)
Current vs Prior 7-Day Avg +132.61%
Calls: +125.34%
Puts: +164.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 3:05pm) $3.16M
Calls: $2.29M (73%)
Puts: $863.0K (27%)
Prior (09/18) $460.1K
Calls: $317.8K (69%)
Puts: $142.3K (31%)
Current vs Prior +585.79%
Calls: +621.32%
Puts: +506.44%
Prior 7-Day Total $10.32M
Calls: $6.61M (64%)
Puts: $3.71M (36%)
Prior 7-Day Average $1.47M
Calls: $943.8K (64%)
Puts: $530.4K (36%)
Current vs Prior 7-Day Avg +114.05%
Calls: +142.91%
Puts: +62.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 3:05pm) 0.27
Prior (09/18) 0.36
Current vs Prior -24.49%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -15.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 3:05pm) 27,892
Calls: 19,451 (70%)
Puts: 8,441 (30%)
Prior (09/18) 30,269
Calls: 20,956 (69%)
Puts: 9,313 (31%)
Current vs Prior -7.85%
Prior 7-Day Total 196,005
Calls: 133,244 (68%)
Puts: 62,761 (32%)
Prior 7-Day Average 28,000
Calls: 19,034 (68%)
Puts: 8,965 (32%)
Current vs Prior 7-Day Avg -0.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.38% | 4.05%5.69% | 11.65%
Prior 1.96% | 3.53%1.96% | 8.23%
Current vs Prior +21.28% | +14.91%+189.96% | +41.56%
Prior 7-Day Avg 2.20% | 3.60%3.44% | 8.63%
Current vs 7-Day Avg +8.15% | +12.48%+65.28% | +35.10%
Prior 7-Day Eod 1.96% | 3.53%5.81% | 11.60%
Current vs 7-Day Eod +21.28% | +14.91%-2.06% | +0.44%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.70% | 22.60%
Calls: 18.18% | 11.24%
Puts: 35.23% | 33.96%
Prior 94.98% | 20.46%
Calls: 145.52% | 20.41%
Puts: 44.44% | 20.51%
Current vs Prior -71.89% | +10.46%
Prior 7-Day Avg 65.20% | 19.49%
Calls: 72.56% | 20.76%
Puts: 57.83% | 18.22%
Current vs 7-Day Avg -59.05% | +15.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.29M). Massive premium surge with dollar volume up 586% vs prior. Dollar volume significantly above 7-day average (114% higher). Unusually high activity with volume up 430% vs prior - elevated interest.

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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.5%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 2539.1042.00$40.557.2%10.90--
$245.00Oct 93.303.60$3.458.7%20.397
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 1628.7031.40$30.059.0%30.94188
$240.00Oct 165.105.60$5.359.3%170.47359

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. 28 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 219.5022.40$20.9513.8%10.90--
$200.00Sep 2539.1042.00$40.557.2%10.90--
$230.00Oct 1611.9013.80$12.8514.8%50.7812
$230.00Oct 2312.8015.60$14.2019.7%50.758
$240.00Sep 252.503.00$2.7518.2%400.5515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.50Sep 2520.9023.40$22.1511.3%20.99--
$255.00Sep 2513.3016.30$14.8020.3%20.9724
$260.00Sep 2518.2021.00$19.6014.3%100.9647
$270.00Oct 1628.7031.40$30.059.0%30.94188
$250.00Sep 258.7011.30$10.0026.0%--0.9017

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 3.2K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Oct 161.401.80$1.6025.0%1.4K0.198
$260.00Oct 160.851.20$1.0234.3%5900.131.3K
$270.00Oct 160.250.40$0.3345.5%880.05475
$265.00Oct 20.050.50$0.28160.7%810.05101
$265.00Oct 90.000.45$0.23195.7%810.049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 161.802.15$1.9817.7%1480.2242
$227.50Oct 161.251.85$1.5538.7%400.18--
$250.00Oct 1611.0012.70$11.8514.3%340.71489
$240.00Sep 251.852.15$2.0015.0%330.4512
$240.00Oct 235.907.20$6.5519.8%250.485

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 8.9%, max 16.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$247.50Sep 25Oct 1629.3%25.2%16.3%2236
$240.00Sep 25Oct 2326.5%24.0%10.5%4215
$230.00Oct 16Oct 2324.3%24.2%0.5%1020
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Sep 25Oct 928.5%25.3%12.4%1348
$237.50Sep 25Oct 1627.7%24.7%12.0%3414
$242.50Sep 25Oct 927.6%25.1%10.0%216
$240.00Sep 25Oct 3026.5%26.3%0.6%3615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 0.64, avg 6.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$6.10$3.90$6.1078%0.64$236.10
$275.00$280.00Sep 25$0.20$4.80$0.2012%24.00$275.20
$255.00$257.50Oct 16$0.20$2.30$0.2019%11.50$255.20
$265.00$270.00Oct 30$0.42$4.58$0.4216%10.90$265.42
$245.00$250.00Oct 23$1.55$3.45$1.5542%2.23$246.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Oct 23$5.60$4.40$5.6068%0.79$244.40
$242.50$240.00Sep 25$0.98$1.52$0.9861%1.55$241.52
$240.00$237.50Oct 16$0.80$1.70$0.8047%2.13$239.20
$240.00$235.00Oct 30$1.95$3.05$1.9547%1.56$238.05
$245.00$240.00Oct 2$2.75$2.25$2.7565%0.82$242.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.37, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$267.50$275.00Oct 2$0.62$0.62$6.8891%0.09$268.12
$255.00$265.00Oct 30$2.20$2.20$7.8071%0.28$257.20
$260.00$265.00Oct 9$0.47$0.47$4.5390%0.10$260.47
$255.00$265.00Oct 23$1.46$1.46$8.5477%0.17$256.46
$260.00$262.50Sep 25$0.15$0.15$2.3596%0.06$260.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$220.00Oct 23$5.45$5.45$14.5552%0.37$234.55
$235.00$225.00Oct 9$1.75$1.75$8.2569%0.21$233.25
$237.50$235.00Oct 16$1.17$1.17$1.3360%0.88$236.33
$235.00$230.00Oct 2$1.03$1.03$3.9772%0.26$233.97
$235.00$230.00Oct 16$1.40$1.40$3.6066%0.39$233.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.91, cheapest $2.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$242.50Sep 25Oct 2$1.5727.6%25.7%
$240.00Sep 25Oct 2$1.7026.5%24.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$242.50Sep 25Oct 9$2.7227.6%25.1%
$240.00Sep 25Oct 2$1.6526.5%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 1.92% of stock, avg 5.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$242.50Sep 25$1.63$2.98$4.61$237.89$247.111.92%
$240.00Sep 25$2.75$2.00$4.75$235.25$244.751.97%
$245.00Sep 25$0.93$5.50$6.43$238.57$251.432.67%
$240.00Oct 2$4.45$3.65$8.10$231.90$248.103.37%
$247.50Sep 25$0.50$7.80$8.30$239.20$255.803.45%
$245.00Oct 2$2.40$6.40$8.80$236.20$253.803.66%
$242.50Oct 9$4.40$5.70$10.10$232.40$252.604.20%
$250.00Sep 25$0.35$10.00$10.35$239.65$260.354.30%
$245.00Oct 9$3.45$7.10$10.55$234.45$255.554.38%
$250.00Oct 2$1.13$10.30$11.43$238.57$261.434.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.28% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$247.50$230.00Sep 25$0.50$0.18$0.68$229.32$248.18
$247.50$232.50Sep 25$0.50$0.43$0.93$231.57$248.43
$255.00$225.00Oct 2$0.57$0.38$0.95$224.05$255.95
$247.50$235.00Sep 25$0.50$0.65$1.15$233.85$248.65
$245.00$230.00Sep 25$0.93$0.18$1.11$228.89$246.11
$255.00$230.00Oct 2$0.57$0.80$1.37$228.63$256.37
$270.00$230.00Sep 25$1.30$0.18$1.48$228.52$271.48
$245.00$232.50Sep 25$0.93$0.43$1.36$231.14$246.36
$245.00$235.00Sep 25$0.93$0.65$1.58$233.42$246.58
$250.00$225.00Oct 2$1.13$0.38$1.51$223.49$251.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 0.35, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
225/228268/270Oct 16$0.65$1.8575%0.35$226.85$268.15
230/232260/262Sep 25$0.40$2.1084%0.19$232.10$260.40
225/228258/260Oct 16$0.83$1.6765%0.50$226.67$258.33
225/228248/250Oct 16$1.27$1.2347%1.03$226.23$248.77
228/230268/270Oct 16$0.63$1.8771%0.34$229.37$268.13
230/232250/252Sep 25$0.45$2.0578%0.22$232.05$250.45
228/230258/260Oct 16$0.81$1.6961%0.48$229.19$258.31
228/230248/250Oct 16$1.25$1.2543%1.00$228.75$248.75
232/235260/262Sep 25$0.37$2.1378%0.17$234.63$260.37
235/238260/262Sep 25$0.65$1.8566%0.35$236.85$260.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 3.88, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$245.00$250.00$255.00Oct 23$0.28$4.7218%16.86
$242.50$245.00$247.50Oct 9$0.10$2.4014%24.00
$245.00$247.50$250.00Oct 9$0.10$2.4014%24.00
$242.50$245.00$247.50Sep 25$0.27$2.2324%8.26
$250.00$255.00$260.00Oct 9$0.35$4.6514%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$2.05$7.9540%3.88
$237.50$240.00$242.50Sep 25$0.13$2.3732%18.23
$235.00$240.00$245.00Oct 2$0.93$4.0737%4.38
$230.00$235.00$240.00Oct 2$0.79$4.2132%5.33
$250.00$260.00$270.00Oct 16$1.10$8.9022%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-1.80, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Oct 16-$0.65$9.35
$230.00$240.001:2Oct 23-$1.10$8.90
$240.00$242.501:2Sep 25-$0.51$1.99
$250.00$255.001:2Oct 2-$0.01$4.99
$250.00$255.001:2Oct 16-$0.52$4.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$250.001:2Oct 30-$1.80$13.20
$260.00$250.001:2Oct 16-$3.30$6.70
$250.00$240.001:2Oct 23-$0.95$9.05
$250.00$240.001:2Oct 30-$1.95$8.05
$245.00$240.001:2Oct 2-$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.62%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$245.00Oct 30$6.300.441.8%2.62%4.40%166
$250.00Oct 30$4.600.363.9%1.91%5.77%3119
$255.00Oct 30$3.400.295.9%1.41%7.35%41
$245.00Oct 23$4.700.411.8%1.95%3.74%4--
$250.00Oct 23$3.200.323.9%1.33%5.19%1815
$242.50Oct 16$5.000.470.8%2.08%2.83%2--
$247.50Oct 16$3.100.352.8%1.29%4.11%210
$255.00Oct 23$1.950.235.9%0.81%6.75%--10
$250.00Oct 16$2.400.293.9%1.00%4.86%15143
$245.00Oct 9$3.300.391.8%1.37%3.16%27

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 3,543
Total Puts 953
Put/Call Ratio 0.27
Net Difference 2,590

Prior's Put/Call Breakdown

Total Calls 626
Total Puts 223
Put/Call Ratio 0.36
Net Difference 403

Prior 7-Day Put/Call Summary

Total Calls 11,006
Total Puts 2,524
Average Put/Call Ratio 0.32
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