Tour v381
MSI
MOTOROLA SOLUTIONS I
$406.28 -1.01%
$405.33 (-0.23%)🌙
as of 07/21 06:49 PM
(7/20 18:49) ◀
|
Tuesday, July 21, 2026 (6:49pm)
January 2026
|
▶ (7/22 20:03)
◀ 7/21 18:49 ▶

Option Volume

Detail
ℹ
Current (07/21) 660
Calls: 569 (86%)
Puts: 91 (14%)
Prior (07/20) 892
Calls: 593 (66%)
Puts: 299 (34%)
Current vs Prior -26.01%
Calls: -4.05% (Calls)
Puts: -69.57% (Puts)
Prior 7-Day Total 3,297
Calls: 2,439 (74%)
Puts: 858 (26%)
Prior 7-Day Average 471
Calls: 348 (74%)
Puts: 122 (26%)
Current vs Prior 7-Day Avg +40.13%
Calls: +63.30%
Puts: -25.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $831.2K
Calls: $738.7K (89%)
Puts: $92.5K (11%)
Prior (07/20) $870.3K
Calls: $524.8K (60%)
Puts: $345.5K (40%)
Current vs Prior -4.49%
Calls: +40.76%
Puts: -73.21%
Prior 7-Day Total $2.58M
Calls: $1.71M (66%)
Puts: $867.0K (34%)
Prior 7-Day Average $368.6K
Calls: $244.8K (66%)
Puts: $123.9K (34%)
Current vs Prior 7-Day Avg +125.49%
Calls: +201.78%
Puts: -25.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.16
Prior (07/20) 0.50
Current vs Prior -68.28%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -57.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 5,164
Calls: 3,794 (73%)
Puts: 1,370 (27%)
Prior (07/20) 2,634
Calls: 1,611 (61%)
Puts: 1,023 (39%)
Current vs Prior +96.05%
Prior 7-Day Total 18,476
Calls: 13,860 (75%)
Puts: 4,616 (25%)
Prior 7-Day Average 2,639
Calls: 1,980 (75%)
Puts: 659 (25%)
Current vs Prior 7-Day Avg +95.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.27% | 11.00%
Prior 8.81% | 10.62%
Current vs Prior +5.21% | +3.57%
Prior 7-Day Avg 5.16% | 9.57%
Current vs 7-Day Avg +79.63% | +14.99%
Prior 7-Day Eod 8.81% | 10.62%
Current vs 7-Day Eod +5.21% | +3.57%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.34% | 7.61%
Calls: 16.22% | 7.87%
Puts: 14.46% | 7.34%
Prior 15.34% | 7.61%
Calls: 16.22% | 7.87%
Puts: 14.46% | 7.34%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.34% | 7.61%
Calls: 16.22% | 7.87%
Puts: 14.46% | 7.34%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($738.7K) vs puts ($92.5K). Dollar volume significantly above 7-day average (125% higher). Extreme bullish P/C ratio of 0.16 - heavy call buying (569 calls vs 91 puts). P/C ratio dropping 68% - 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 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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 6.1%, best 4.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2167.0069.70$68.354.0%20.93--
$410.00Aug 2114.5015.50$15.006.7%380.4949
$400.00Aug 2119.5021.00$20.257.4%180.58131
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2117.0017.80$17.404.6%130.5160
$400.00Aug 2112.0013.00$12.508.0%60.42152

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. 4 found (avg delta 0.70, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2167.0069.70$68.354.0%20.93--
$380.00Aug 2131.8035.20$33.5010.1%10.76--
$400.00Aug 2119.5021.00$20.257.4%180.58131
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2117.0017.80$17.404.6%130.5160

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 300, top 92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 214.405.30$4.8518.6%920.22580
$420.00Aug 219.6011.00$10.3013.6%680.39245
$410.00Aug 2114.5015.50$15.006.7%380.4949
$400.00Aug 2119.5021.00$20.257.4%180.58131
$430.00Aug 215.207.80$6.5040.0%60.29139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 215.506.50$6.0016.7%220.24301
$370.00Aug 213.704.40$4.0517.3%130.17294
$410.00Aug 2117.0017.80$17.404.6%130.5160
$390.00Aug 218.409.30$8.8510.2%80.3251
$400.00Aug 2112.0013.00$12.508.0%60.42152

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 46.62, avg 8.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Aug 21$0.33$9.67$0.3329.30$450.33
$460.00$470.00Aug 21$0.62$9.38$0.6215.13$460.62
$430.00$440.00Aug 21$1.65$8.35$1.655.06$431.65
$440.00$450.00Aug 21$2.52$7.48$2.522.97$442.52
$420.00$430.00Aug 21$3.80$6.20$3.801.63$423.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$0.42$19.58$0.4246.62$319.58
$360.00$350.00Aug 21$0.75$9.25$0.7512.33$359.25
$370.00$360.00Aug 21$1.22$8.78$1.227.20$368.78
$380.00$370.00Aug 21$1.95$8.05$1.954.13$378.05
$390.00$380.00Aug 21$2.85$7.15$2.852.51$387.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 6.77, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$380.00Aug 21$34.85$34.85$5.156.77$374.85
$380.00$400.00Aug 21$13.25$13.25$6.751.96$393.25
$400.00$410.00Aug 21$5.25$5.25$4.751.11$405.25
$410.00$420.00Aug 21$4.70$4.70$5.300.89$414.70
$420.00$430.00Aug 21$3.80$3.80$6.200.61$423.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$400.00Aug 21$4.90$4.90$5.100.96$405.10
$400.00$390.00Aug 21$3.65$3.65$6.350.57$396.35
$390.00$380.00Aug 21$2.85$2.85$7.150.40$387.15
$380.00$370.00Aug 21$1.95$1.95$8.050.24$378.05
$370.00$360.00Aug 21$1.22$1.22$8.780.14$368.78

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.97% of stock, avg 8.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$15.00$17.40$32.40$377.60$442.407.97%
$400.00Aug 21$20.25$12.50$32.75$367.25$432.758.06%
$380.00Aug 21$33.50$6.00$39.50$340.50$419.509.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.27% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$360.00Aug 21$2.33$2.83$5.16$354.84$455.16
$450.00$370.00Aug 21$2.33$4.05$6.38$363.62$456.38
$440.00$360.00Aug 21$4.85$2.83$7.68$352.32$447.68
$450.00$380.00Aug 21$2.33$6.00$8.33$371.67$458.33
$440.00$370.00Aug 21$4.85$4.05$8.90$361.10$448.90
$430.00$360.00Aug 21$6.50$2.83$9.33$350.67$439.33
$430.00$370.00Aug 21$6.50$4.05$10.55$359.45$440.55
$440.00$380.00Aug 21$4.85$6.00$10.85$369.15$450.85
$450.00$390.00Aug 21$2.33$8.85$11.18$378.82$461.18
$430.00$380.00Aug 21$6.50$6.00$12.50$367.50$442.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 7.46, avg credit $5.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/320340/380Aug 21$35.27$4.737.46$284.73$375.27
400/410420/430Aug 21$8.70$1.306.69$401.30$428.70
390/400410/420Aug 21$8.35$1.655.06$391.65$418.35
380/390400/410Aug 21$8.10$1.904.26$381.90$408.10
380/390410/420Aug 21$7.55$2.453.08$382.45$417.55
390/400420/430Aug 21$7.45$2.552.92$392.55$427.45
400/410440/450Aug 21$7.42$2.582.88$402.58$447.42
360/370380/400Aug 21$14.47$5.532.62$355.53$394.47
370/380400/410Aug 21$7.20$2.802.57$372.80$407.20
350/360380/400Aug 21$14.00$6.002.33$346.00$394.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 20.28, cheapest $0.47)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.55$9.4517.18
$410.00$420.00$430.00Aug 21$0.90$9.1010.11
$420.00$430.00$440.00Aug 21$2.15$7.853.65
$440.00$450.00$460.00Aug 21$2.19$7.813.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.47$9.5320.28
$360.00$370.00$380.00Aug 21$0.73$9.2712.70
$380.00$390.00$400.00Aug 21$0.80$9.2011.50
$370.00$380.00$390.00Aug 21$0.90$9.1010.11
$390.00$400.00$410.00Aug 21$1.25$8.757.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.02, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Aug 21-$7.00$13.00
$460.00$470.001:2Aug 21-$0.76$9.24
$450.00$460.001:2Aug 21-$1.67$8.33
$420.00$430.001:2Aug 21-$2.70$7.30
$430.00$440.001:2Aug 21-$3.20$6.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$320.001:2Aug 21-$2.02$27.98
$320.00$300.001:2Aug 21-$1.21$18.79
$360.00$350.001:2Aug 21-$1.33$8.67
$370.00$360.001:2Aug 21-$1.61$8.39
$380.00$370.001:2Aug 21-$2.10$7.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.57%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$14.500.490.9%3.57%4.48%3849
$420.00Aug 21$9.600.393.4%2.36%5.74%68245
$430.00Aug 21$5.200.295.8%1.28%7.12%6139
$440.00Aug 21$4.400.228.3%1.08%9.38%92580
$460.00Aug 21$1.400.1113.2%0.34%13.57%2--
$450.00Aug 21$1.150.1310.8%0.28%11.04%3198
$470.00Aug 21$0.550.0815.7%0.14%15.82%314

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. 120 contracts (avg 621 vol/day, 119 traded recently)

MSI averages only 621 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 $300.00 01-15 call last traded $120.00 on 07/17 (now $112.00/$115.00) — try a limit near $113.50. Also watch the $400.00 01-15 call last traded $45.20 on 06/29 (now $37.70/$39.20) — try a limit near $38.45; the $420.00 01-15 call last traded $29.60 on 07/15 (now $28.10/$29.40) — try a limit near $28.75. Most tradeable put: the $410.00 08-21 put last traded $12.80 on 07/17 (now $17.00/$17.80) — try a limit near $17.00.
CALLS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$14.50$15.50$15.00$22.62 07/17$12.95–$27.75$15.0049
$410.00Sep 18$17.40$19.90$18.65$24.00 07/17$18.65–$22.20$18.6510
$410.00Oct 16$21.40$22.90$22.15$31.09 06/30$18.30–$34.60$22.1546
$410.00Jan 15$31.90$34.70$33.30$36.80 07/14$29.95–$45.90$33.3035
$400.00Aug 21$19.50$21.00$20.25$35.20 07/06$16.65–$34.60$20.25131
$400.00Oct 16$26.60$28.60$27.60$34.80 07/17$23.40–$41.05$27.60--
$400.00Jan 15$37.70$39.20$38.45$45.20 06/29$34.20–$51.90$38.4522
$420.00Aug 21$9.60$11.00$10.30$13.90 07/17$10.15–$21.70$10.30245
$420.00Sep 18$12.80$15.10$13.95$18.20 07/17$13.95–$17.40$13.9520
$420.00Oct 16$16.00$19.40$17.70$22.28 07/17$14.80–$28.65$17.70163
$420.00Jan 15$28.10$29.40$28.75$29.60 07/15$26.20–$40.70$28.7515
$390.00Oct 16$32.00$34.20$33.10$39.30 07/09$27.80–$48.10$33.10--
$390.00Jan 15$43.50$46.00$44.75$47.26 07/15$39.05–$58.30$44.75--
$430.00Aug 21$5.20$7.80$6.50$11.80 07/17$6.50–$16.55$6.50139
$430.00Sep 18$9.50$11.30$10.40$13.80 07/17$10.40–$13.10$10.4011
$430.00Oct 16$12.50$14.60$13.55$17.80 07/17$11.70–$23.45$13.55--
$430.00Jan 15$24.10$25.40$24.75$26.90 07/16$22.85–$35.40$24.75--
$380.00Aug 21$31.80$35.20$33.50$35.10 07/15$27.25–$50.55$33.50--
$380.00Oct 16$38.70$42.00$40.35$46.80 07/14$33.25–$55.65$40.35--
$380.00Jan 15$48.80$52.20$50.50$56.40 07/09$44.00–$65.00$50.50--
$440.00Aug 21$4.40$5.30$4.85$6.12 07/15$4.85–$12.45$4.85580
$440.00Sep 18$6.80$8.20$7.50$8.75 07/16$7.50–$9.85$7.50--
$440.00Oct 16$8.90$11.20$10.05$12.29 07/15$9.20–$19.05$10.05--
$440.00Jan 15$20.50$21.50$21.00$22.80 07/16$19.45–$31.20$21.005
$370.00Oct 16$45.80$48.40$47.10$51.40 07/15$39.20–$63.80$47.10--
$370.00Jan 15$55.80$57.70$56.75$63.07 07/09$49.85–$72.35$56.75--
$450.00Aug 21$1.15$3.50$2.33$5.50 07/17$2.33–$9.45$2.33198
$450.00Oct 16$6.10$8.60$7.35$9.04 07/15$7.35–$15.20$7.35--
$450.00Jan 15$17.30$18.20$17.75$19.20 07/16$16.90–$27.05$17.7513
$360.00Oct 16$53.50$56.30$54.90$62.52 07/09$45.75–$72.15$54.908
$360.00Jan 15$62.20$65.10$63.65$70.79 07/17$56.10–$79.95$63.65--
$460.00Aug 21$1.40$2.60$2.00$3.37 07/17$2.00–$6.80$2.00--
$460.00Oct 16$4.60$6.40$5.50$6.99 07/15$5.50–$12.40$5.5057
$460.00Jan 15$14.40$15.30$14.85$16.20 07/15$14.35–$22.90$14.85--
$460.00Sep 18$3.40$4.30$3.85--$3.85–$3.85—$3.401
$350.00Oct 16$61.50$65.10$63.30$58.60 06/22$53.50–$80.95$61.50--
$350.00Jan 15$69.70$72.70$71.20$83.72 06/10$62.90–$87.85$71.20--
$470.00Aug 21$0.55$2.20$1.38$2.56 07/17$1.38–$5.05$1.3814
$470.00Oct 16$3.50$4.90$4.20$5.80 07/17$4.15–$9.40$4.20125
$470.00Jan 15$10.60$13.20$11.90$16.80 07/13$11.90–$19.65$11.909
$340.00Jan 15$77.50$81.20$79.35$94.29 07/02$70.10–$96.25$79.35--
$480.00Aug 21$0.05$2.50$1.27$2.90 06/22$1.27–$3.73$1.27--
$480.00Oct 16$2.75$3.80$3.28$4.10 07/13$3.28–$7.60$3.28--
$480.00Jan 15$9.70$10.80$10.25$10.50 07/16$10.15–$16.75$10.251.7K
$490.00Aug 21$0.00$4.80$2.40$1.31 07/14$1.33–$3.20$1.31--
$490.00Oct 16$1.90$2.80$2.35$3.14 07/14$1.95–$6.10$2.35--
$490.00Jan 15$8.20$8.90$8.55$10.20 07/09$7.90–$14.15$8.554
$500.00Aug 21$0.10$3.80$1.95$1.78 07/09$0.93–$2.70$1.78--
$500.00Oct 16$1.35$2.00$1.68$2.84 07/13$1.68–$4.22$1.68171
$500.00Jan 15$6.60$7.50$7.05$12.00 06/30$6.35–$11.90$7.0515
$310.00Jan 15$103.00$106.10$104.55$106.05 06/29$93.30–$122.85$104.55--
$510.00Oct 16$0.95$1.60$1.27$2.75 07/14$0.80–$3.75$1.27--
$510.00Jan 15$4.50$7.80$6.15$9.70 07/01$5.30–$9.80$6.157
$300.00Oct 16$107.50$110.90$109.20$105.00 06/26$95.75–$127.95$107.50--
$300.00Jan 15$112.00$115.00$113.50$120.00 07/17$101.75–$131.90$113.5019
$520.00Oct 16$0.00$3.30$1.65$1.55 06/18$0.68–$2.97$1.55--
$520.00Jan 15$3.10$6.50$4.80$10.90 06/02$4.53–$8.20$4.80--
$530.00Aug 21$0.00$3.00$1.50$0.05 06/16$0.70–$2.40$0.05--
$540.00Oct 16$0.00$4.80$2.40$1.64 05/20$0.48–$2.40$1.64--
$540.00Jan 15$1.45$5.10$3.28$6.23 06/08$3.05–$5.80$3.28--
$550.00Oct 16$0.00$4.80$2.40$1.30 06/12$0.40–$2.40$1.30--
$560.00Oct 16$0.00$3.90$1.95$2.00 06/02$0.33–$2.40$1.95--
$560.00Jan 15$0.50$3.90$2.20$4.00 07/07$2.13–$4.43$2.20--
$250.00Jan 15$158.80$162.70$160.75$170.65 06/16$147.05–$179.25$160.75--
$600.00Oct 16$0.00$3.20$1.60$0.15 07/01$0.15–$2.40$0.15--
$600.00Jan 15$0.00$3.10$1.55$2.30 06/30$1.00–$2.03$1.55--
$610.00Oct 16$0.00$2.95$1.48$0.61 07/16$0.23–$2.40$0.61--
PUTS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$17.00$17.80$17.40$12.80 07/17$10.70–$29.75$17.0060
$410.00Sep 18$20.00$21.40$20.70$16.21 07/17$16.65–$20.70$20.00--
$410.00Oct 16$22.90$24.10$23.50$19.20 07/14$16.35–$34.35$22.90--
$410.00Jan 15$30.50$32.20$31.35$26.96 07/17$23.25–$41.85$30.50--
$400.00Aug 21$12.00$13.00$12.50$9.45 07/17$7.45–$23.20$12.00152
$400.00Oct 16$17.90$19.30$18.60$25.00 06/22$12.90–$28.35$18.60--
$400.00Jan 15$25.10$27.50$26.30$24.90 07/15$20.00–$36.20$25.10--
$420.00Aug 21$21.50$23.60$22.55$18.15 07/17$14.70–$36.65$21.50--
$420.00Sep 18$25.60$26.80$26.20$21.60 07/17$21.65–$26.20$25.60--
$420.00Oct 16$28.10$29.50$28.80$23.50 07/17$20.65–$40.50$28.1027
$420.00Jan 15$36.30$38.00$37.15$33.50 07/16$28.00–$47.90$36.30--
$390.00Aug 21$8.40$9.30$8.85$5.83 07/17$5.35–$17.80$8.4051
$390.00Oct 16$14.20$16.20$15.20$12.70 07/16$9.75–$23.35$14.20--
$390.00Jan 15$22.20$23.20$22.70$19.71 07/15$16.55–$31.25$22.20--
$430.00Aug 21$28.90$30.40$29.65$20.00 07/10$19.90–$44.20$28.90--
$430.00Sep 18$31.60$33.20$32.40$24.80 07/17$26.95–$32.40$31.60--
$430.00Oct 16$34.20$35.90$35.05$35.90 06/29$25.45–$47.65$35.05--
$430.00Jan 15$42.30$43.20$42.75$30.70 07/07$32.50–$54.50$42.30--
$380.00Aug 21$5.50$6.50$6.00$4.05 07/17$3.83–$13.45$5.50301
$380.00Sep 18$8.40$9.40$8.90$6.95 07/16$6.60–$8.90$8.40--
$380.00Oct 16$11.00$12.00$11.50$9.90 07/16$7.40–$18.85$11.00244
$380.00Jan 15$18.50$19.60$19.05$23.80 06/03$13.60–$26.35$19.05--
$440.00Aug 21$36.20$39.60$37.90$32.80 07/16$25.40–$52.60$36.20--
$440.00Oct 16$40.50$42.60$41.55$28.00 07/07$30.80–$55.65$40.50--
$440.00Jan 15$48.20$49.50$48.85$58.20 06/18$38.25–$61.35$48.85--
$370.00Aug 21$3.70$4.40$4.05$3.20 07/17$2.68–$10.00$3.70294
$370.00Oct 16$7.90$9.20$8.55$6.18 07/14$5.30–$14.75$7.90--
$370.00Jan 15$14.70$16.20$15.45$16.60 06/29$11.00–$21.95$15.45--
$360.00Aug 21$2.45$3.20$2.83$1.66 07/17$1.83–$7.45$2.45240
$360.00Oct 16$6.00$7.10$6.55$4.36 07/14$4.35–$11.20$6.00--
$360.00Jan 15$12.40$13.30$12.85$10.44 07/17$9.30–$18.85$12.40--
$350.00Aug 21$1.70$2.45$2.08$1.65 07/14$1.45–$5.50$1.70--
$350.00Sep 18$2.75$4.30$3.53$2.59 07/17$2.63–$3.53$2.751
$350.00Oct 16$4.40$5.90$5.15$3.69 07/06$2.95–$8.80$4.40--
$350.00Jan 15$8.40$10.90$9.65$8.20 07/17$7.70–$16.05$8.40--
$340.00Aug 21$0.90$2.45$1.68$0.95 07/14$0.70–$4.10$0.95--
$340.00Sep 18$2.05$2.95$2.50$2.06 07/17$1.78–$2.85$2.06--
$340.00Oct 16$2.90$5.70$4.30$3.10 07/01$2.40–$6.60$3.10--
$340.00Jan 15$7.20$8.80$8.00$6.94 07/17$5.90–$12.95$7.20--
$330.00Aug 21$0.00$4.40$2.20$0.69 07/07$0.73–$3.20$0.69--
$330.00Oct 16$1.15$4.20$2.68$1.60 07/07$1.33–$5.15$1.60--
$330.00Jan 15$4.70$8.40$6.55$9.41 06/11$5.10–$10.80$6.55--
$320.00Aug 21$0.20$3.90$2.05$0.60 07/16$0.78–$2.73$0.60--
$320.00Oct 16$0.45$3.80$2.13$1.00 07/13$0.98–$3.80$1.00--
$310.00Oct 16$0.45$3.40$1.93$1.29 07/14$0.95–$3.03$1.29--
$310.00Jan 15$3.90$5.70$4.80$7.00 06/05$3.05–$7.20$4.80--
$300.00Aug 21$0.05$3.20$1.63$1.20 06/04$1.40–$2.40$1.20--
$300.00Jan 15$3.10$5.00$4.05$4.40 06/29$2.78–$6.25$4.05--
$290.00Aug 21$0.00$2.95$1.48$0.10 06/25$1.02–$2.40$0.10--
$290.00Jan 15$1.30$4.10$2.70$2.50 07/14$2.35–$5.35$2.50--
$280.00Aug 21$0.00$4.80$2.40$0.66 06/22$0.95–$2.40$0.66--
$280.00Jan 15$1.30$3.80$2.55$3.05 06/26$2.03–$4.65$2.55--
$250.00Jan 15$0.05$3.10$1.58$1.60 05/29$1.35–$2.25$1.58--

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 569
Total Puts 91
Put/Call Ratio 0.16
Net Difference 478

Prior's Put/Call Breakdown

Total Calls 593
Total Puts 299
Put/Call Ratio 0.50
Net Difference 294

Prior 7-Day Put/Call Summary

Total Calls 2,439
Total Puts 858
Average Put/Call Ratio 0.38
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