Tour v490
MSI
MOTOROLA SOLUTIONS I
$442.85 +1.29%
$444.97 (+0.48%)🌙
as of 08/04 06:07 PM
(8/4 14:07) ◀
|
Tuesday, August 4, 2026 (6:08pm)
January 2026
|
▶ (8/5 14:08)
◀ 8/4 18:08 ▶

Option Volume

Detail
ℹ
Current (08/04) 278
Calls: 150 (54%)
Puts: 128 (46%)
Prior (08/03) 252
Calls: 96 (38%)
Puts: 156 (62%)
Current vs Prior +10.32%
Calls: +56.25% (Calls)
Puts: -17.95% (Puts)
Prior 7-Day Total 2,216
Calls: 1,266 (57%)
Puts: 950 (43%)
Prior 7-Day Average 316
Calls: 180 (57%)
Puts: 135 (43%)
Current vs Prior 7-Day Avg -12.18%
Calls: -17.06%
Puts: -5.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $341.0K
Calls: $202.8K (59%)
Puts: $138.2K (41%)
Prior (08/03) $286.1K
Calls: $142.5K (50%)
Puts: $143.6K (50%)
Current vs Prior +19.18%
Calls: +42.35%
Puts: -3.80%
Prior 7-Day Total $2.98M
Calls: $1.78M (60%)
Puts: $1.19M (40%)
Prior 7-Day Average $425.1K
Calls: $254.9K (60%)
Puts: $170.2K (40%)
Current vs Prior 7-Day Avg -19.78%
Calls: -20.43%
Puts: -18.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.85
Prior (08/03) 1.62
Current vs Prior -47.49%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +2.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 11,253
Calls: 8,129 (72%)
Puts: 3,124 (28%)
Prior (08/03) 2,402
Calls: 1,828 (76%)
Puts: 574 (24%)
Current vs Prior +368.48%
Prior 7-Day Total 20,351
Calls: 16,082 (79%)
Puts: 4,269 (21%)
Prior 7-Day Average 2,907
Calls: 2,297 (79%)
Puts: 609 (21%)
Current vs Prior 7-Day Avg +287.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.25% | 10.60%
Prior 8.28% | 10.33%
Current vs Prior -0.32% | +2.66%
Prior 7-Day Avg 8.59% | 10.61%
Current vs 7-Day Avg -3.93% | -0.06%
Prior 7-Day Eod 8.28% | 10.33%
Current vs 7-Day Eod -0.32% | +2.66%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.98% | 9.95%
Calls: 10.58% | 9.09%
Puts: 11.38% | 10.80%
Prior 15.34% | 7.61%
Calls: 16.22% | 7.87%
Puts: 14.46% | 7.34%
Current vs Prior -28.42% | +30.75%
Prior 7-Day Avg 15.34% | 7.61%
Calls: 16.22% | 7.87%
Puts: 14.46% | 7.34%
Current vs 7-Day Avg -28.42% | +30.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 47% - sentiment shifting bullish. Call-heavy open interest (8,129 calls vs 3,124 puts) suggests bullish positioning. Rising open interest (up 368%) indicates new positions being established.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 5.9%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1875.5078.30$76.903.6%--0.9220
$430.00Sep 1827.9029.60$28.755.9%--0.6219
$400.00Aug 2145.3048.10$46.706.0%--0.86143
$410.00Sep 1841.0043.80$42.406.6%--0.7614
$410.00Aug 2136.6039.40$38.007.4%--0.8150
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. 12 found (avg delta 0.68, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1875.5078.30$76.903.6%--0.9220
$400.00Aug 2145.3048.10$46.706.0%--0.86143
$410.00Aug 2136.6039.40$38.007.4%--0.8150
$410.00Sep 1841.0043.80$42.406.6%--0.7614
$420.00Aug 2128.7031.80$30.2510.2%--0.73300
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2117.8020.50$19.1514.1%10.5644
$450.00Sep 1822.6025.50$24.0512.1%60.533

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 163, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2121.8024.70$23.2512.5%150.65168
$450.00Aug 2111.1013.70$12.4021.0%120.44209
$440.00Aug 2116.1018.70$17.4014.9%50.55587
$480.00Aug 213.205.00$4.1043.9%50.2020
$460.00Aug 218.009.80$8.9020.2%40.35189
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1816.8020.30$18.5518.9%460.4610
$420.00Aug 215.507.90$6.7035.8%200.2658
$380.00Aug 211.002.70$1.8591.9%150.08298
$400.00Aug 212.403.40$2.9034.5%100.13159
$360.00Aug 210.500.85$0.6851.5%70.03232

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 24.2%, max 42.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 21Sep 1841.8%32.8%27.6%--327
$440.00Aug 21Sep 1840.3%31.9%26.1%6602
$430.00Aug 21Sep 1840.8%32.8%24.1%15187
$410.00Aug 21Sep 1842.2%34.2%23.5%--64
$460.00Aug 21Sep 1841.5%34.3%21.1%4216
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1852.2%36.6%42.7%16312
$370.00Aug 21Sep 1851.8%37.0%40.0%--305
$420.00Aug 21Sep 1841.8%32.8%27.6%2098
$440.00Aug 21Sep 1840.3%31.9%26.1%4723
$400.00Aug 21Sep 1844.0%35.4%24.4%11163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 28.41, avg 5.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Sep 18$1.45$8.55$1.455.90$491.45
$480.00$490.00Aug 21$1.47$8.53$1.475.80$481.47
$490.00$500.00Aug 21$1.58$8.42$1.585.33$491.58
$470.00$480.00Aug 21$1.70$8.30$1.704.88$471.70
$480.00$490.00Sep 18$2.00$8.00$2.004.00$482.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Aug 21$0.34$9.66$0.3428.41$369.66
$400.00$390.00Aug 21$0.40$9.60$0.4024.00$399.60
$390.00$380.00Aug 21$0.65$9.35$0.6514.38$389.35
$380.00$370.00Aug 21$0.83$9.17$0.8311.05$379.17
$380.00$370.00Sep 18$1.02$8.98$1.028.80$378.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 6.69, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Aug 21$8.70$8.70$1.306.69$408.70
$370.00$410.00Sep 18$34.50$34.50$5.506.27$404.50
$410.00$420.00Aug 21$7.75$7.75$2.253.44$417.75
$410.00$420.00Sep 18$7.15$7.15$2.852.51$417.15
$420.00$430.00Aug 21$7.00$7.00$3.002.33$427.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Sep 18$5.50$5.50$4.501.22$444.50
$450.00$440.00Aug 21$5.20$5.20$4.801.08$444.80
$440.00$430.00Aug 21$4.20$4.20$5.800.72$435.80
$440.00$430.00Sep 18$4.10$4.10$5.900.69$435.90
$430.00$420.00Sep 18$3.90$3.90$6.100.64$426.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $4.15, cheapest $1.01)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 21Sep 18$3.7241.4%34.7%
$500.00Aug 21Sep 18$3.8537.2%35.2%
$480.00Aug 21Sep 18$4.2541.5%34.6%
$410.00Aug 21Sep 18$4.4042.2%34.2%
$420.00Aug 21Sep 18$5.0041.8%32.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$1.0151.8%37.0%
$380.00Aug 21Sep 18$1.2052.2%36.6%
$400.00Aug 21Sep 18$3.2544.0%35.4%
$410.00Aug 21Sep 18$3.8542.2%34.2%
$420.00Aug 21Sep 18$3.8541.8%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 7.08% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Aug 21$17.40$13.95$31.35$408.65$471.357.08%
$450.00Aug 21$12.40$19.15$31.55$418.45$481.557.12%
$430.00Aug 21$23.25$9.75$33.00$397.00$463.007.45%
$420.00Aug 21$30.25$6.70$36.95$383.05$456.958.34%
$440.00Sep 18$22.90$18.55$41.45$398.55$481.459.36%
$410.00Aug 21$38.00$4.30$42.30$367.70$452.309.55%
$450.00Sep 18$18.25$24.05$42.30$407.70$492.309.55%
$430.00Sep 18$28.75$14.45$43.20$386.80$473.209.75%
$420.00Sep 18$35.25$10.55$45.80$374.20$465.8010.34%
$400.00Aug 21$46.70$2.90$49.60$350.40$449.6011.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.25% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$400.00Aug 21$2.63$2.90$5.53$394.47$495.53
$490.00$410.00Aug 21$2.63$4.30$6.93$403.07$496.93
$480.00$400.00Aug 21$4.10$2.90$7.00$393.00$487.00
$480.00$410.00Aug 21$4.10$4.30$8.40$401.60$488.40
$470.00$400.00Aug 21$5.80$2.90$8.70$391.30$478.70
$490.00$420.00Aug 21$2.63$6.70$9.33$410.67$499.33
$470.00$410.00Aug 21$5.80$4.30$10.10$399.90$480.10
$480.00$420.00Aug 21$4.10$6.70$10.80$409.20$490.80
$500.00$400.00Sep 18$4.90$6.15$11.05$388.95$511.05
$460.00$400.00Aug 21$8.90$2.90$11.80$388.20$471.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 20.28, avg credit $5.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380400/410Aug 21$9.53$0.4720.28$370.47$409.53
380/390400/410Aug 21$9.35$0.6514.38$380.65$409.35
360/370400/410Aug 21$9.04$0.969.42$360.96$409.04
370/380410/420Aug 21$8.58$1.426.04$371.42$418.58
420/430440/450Sep 18$8.55$1.455.90$421.45$448.55
400/410420/430Sep 18$8.50$1.505.67$401.50$428.50
380/390410/420Aug 21$8.40$1.605.25$381.60$418.40
400/410420/430Aug 21$8.40$1.605.25$401.60$428.40
430/440450/460Sep 18$8.40$1.605.25$431.60$458.40
440/450460/470Aug 21$8.30$1.704.88$441.70$468.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.23$9.7742.48
$440.00$450.00$460.00Sep 18$0.35$9.6527.57
$450.00$460.00$470.00Aug 21$0.40$9.6024.00
$480.00$490.00$500.00Sep 18$0.55$9.4517.18
$410.00$420.00$430.00Sep 18$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Sep 18$0.20$9.8049.00
$400.00$410.00$420.00Sep 18$0.40$9.6024.00
$360.00$370.00$380.00Aug 21$0.49$9.5119.41
$410.00$420.00$430.00Aug 21$0.65$9.3514.38
$390.00$400.00$410.00Aug 21$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-7.90, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$410.001:2Sep 18-$7.90$32.10
$460.00$480.001:2Sep 18-$2.75$17.25
$480.00$490.001:2Aug 21-$1.16$8.84
$470.00$480.001:2Aug 21-$2.40$7.60
$460.00$470.001:2Aug 21-$2.70$7.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Aug 21-$0.19$9.81
$370.00$360.001:2Aug 21-$0.34$9.66
$380.00$370.001:2Sep 18-$1.01$8.99
$390.00$380.001:2Aug 21-$1.20$8.80
$410.00$400.001:2Aug 21-$1.50$8.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.88%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 18$17.200.471.6%3.88%5.50%--55
$460.00Sep 18$12.900.403.9%2.91%6.79%--27
$450.00Aug 21$11.100.441.6%2.51%4.12%12209
$460.00Aug 21$8.000.353.9%1.81%5.68%4189
$480.00Sep 18$7.200.278.4%1.63%10.01%--111
$470.00Aug 21$4.900.266.1%1.11%7.24%--67
$490.00Sep 18$4.900.2210.7%1.11%11.75%--107
$500.00Sep 18$3.500.1812.9%0.79%13.70%--14
$480.00Aug 21$3.200.208.4%0.72%9.11%520
$490.00Aug 21$2.050.1410.7%0.46%11.11%427

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. 157 contracts (avg 431 vol/day, 140 traded recently)

MSI averages only 431 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 01-15 call last traded $170.65 on 06/16 (now $195.20/$198.90) — try a limit near $195.20. Also watch the $290.00 01-15 call last traded $152.50 on 07/29 (now $157.00/$160.50) — try a limit near $157.00; the $300.00 01-15 call last traded $136.50 on 07/31 (now $147.60/$151.10) — try a limit near $147.60. Most tradeable put: the $510.00 09-18 put last traded $80.00 on 07/31 (now $67.20/$70.90) — try a limit near $69.05.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$16.10$18.70$17.40$10.01 07/30$4.35–$18.00$16.10587
$440.00Sep 18$21.50$24.30$22.90$16.30 07/31$6.80–$22.90$21.5015
$440.00Oct 16$26.70$28.50$27.60$17.20 07/30$9.30–$27.60$26.70137
$440.00Jan 15$39.60$42.20$40.90$39.38 07/28$20.05–$40.90$39.6011
$450.00Aug 21$11.10$13.70$12.40$9.50 07/31$2.33–$13.05$11.10209
$450.00Sep 18$17.20$19.30$18.25$15.00 07/31$4.90–$18.25$17.2055
$450.00Oct 16$21.80$24.00$22.90$20.58 07/29$7.05–$22.90$21.80104
$450.00Jan 15$34.20$36.70$35.45$16.90 07/22$16.55–$35.45$34.209
$430.00Aug 21$21.80$24.70$23.25$20.20 07/31$6.50–$23.65$21.80168
$430.00Sep 18$27.90$29.60$28.75$26.60 07/28$9.70–$28.75$27.9019
$430.00Oct 16$32.10$34.60$33.35$31.15 07/29$12.60–$33.35$32.10240
$430.00Jan 15$44.90$47.80$46.35$38.00 07/31$23.55–$46.35$44.9024
$460.00Aug 21$8.00$9.80$8.90$6.20 07/31$1.48–$9.15$8.00189
$460.00Sep 18$12.90$15.00$13.95$11.40 07/31$3.60–$13.95$12.9027
$460.00Oct 16$17.50$19.60$18.55$11.20 07/30$5.05–$18.55$17.50131
$460.00Jan 15$30.40$32.40$31.40$16.30 07/24$14.25–$31.40$30.4027
$420.00Aug 21$28.70$31.80$30.25$26.50 07/31$9.25–$30.25$28.70300
$420.00Sep 18$33.10$37.40$35.25$26.00 07/30$12.95–$35.25$33.1027
$420.00Oct 16$38.00$40.60$39.30$38.30 07/29$16.30–$39.30$38.30154
$420.00Jan 15$50.20$53.70$51.95$28.70 07/23$27.60–$51.95$50.2013
$470.00Aug 21$4.90$6.70$5.80$5.20 07/29$1.38–$5.95$5.2067
$470.00Sep 18$9.20$11.70$10.45$6.50 07/31$2.40–$10.45$9.208
$470.00Oct 16$13.80$16.10$14.95$12.20 07/31$3.65–$14.95$13.80208
$470.00Jan 15$26.00$28.30$27.15$19.48 07/30$11.90–$27.15$26.0016
$410.00Aug 21$36.60$39.40$38.00$18.00 07/24$13.50–$38.00$36.6050
$410.00Sep 18$41.00$43.80$42.40$19.10 07/23$17.20–$42.40$41.0014
$410.00Oct 16$44.70$47.60$46.15$45.01 07/29$20.75–$46.15$45.0152
$410.00Jan 15$56.50$60.10$58.30$57.17 07/28$32.35–$58.30$57.1735
$480.00Aug 21$3.20$5.00$4.10$2.70 07/31$0.88–$4.10$3.2020
$480.00Sep 18$7.20$9.50$8.35$6.00 07/31$1.05–$8.35$7.20111
$480.00Oct 16$10.70$12.10$11.40$7.00 07/30$2.50–$11.40$10.7059
$480.00Jan 15$21.50$25.00$23.25$17.40 07/30$9.75–$23.25$21.501.7K
$400.00Aug 21$45.30$48.10$46.70$19.20 07/21$18.80–$46.70$45.30143
$400.00Sep 18$48.90$51.60$50.25$26.00 07/24$22.35–$50.25$48.905
$400.00Oct 16$52.20$55.60$53.90$38.30 07/30$26.05–$53.90$52.2057
$400.00Jan 15$63.10$66.90$65.00$39.75 07/24$37.35–$65.00$63.1022
$490.00Aug 21$2.05$3.20$2.63$2.05 07/29$0.63–$3.00$2.0527
$490.00Sep 18$4.90$7.80$6.35$2.95 07/30$0.98–$6.35$4.90107
$490.00Oct 16$8.20$10.80$9.50$7.20 07/29$1.55–$9.50$8.20171
$490.00Jan 15$18.80$21.30$20.05$8.00 07/21$7.70–$20.05$18.806
$390.00Oct 16$60.30$63.00$61.65$55.50 07/31$31.75–$61.65$60.3028
$390.00Jan 15$70.60$73.70$72.15$66.55 07/31$43.25–$72.15$70.60926
$500.00Aug 21$0.05$2.05$1.05$1.50 07/29$0.65–$2.40$1.0515
$500.00Sep 18$3.50$6.30$4.90$2.25 07/31$1.08–$4.90$3.5014
$500.00Oct 16$5.10$8.20$6.65$6.10 07/29$1.45–$6.65$6.10242
$500.00Jan 15$16.40$18.10$17.25$12.30 07/31$6.30–$17.25$16.4029
$380.00Aug 21$63.90$66.90$65.40$32.93 07/21$31.90–$65.40$63.902
$380.00Sep 18$66.20$69.20$67.70$34.80 07/21$35.15–$67.70$66.201
$380.00Oct 16$68.60$71.80$70.20$46.80 07/14$38.25–$70.20$68.6016
$380.00Jan 15$77.60$81.50$79.55$73.70 07/31$49.15–$79.55$77.60926
$510.00Sep 18$1.70$3.40$2.55$1.63 07/31$0.55–$2.58$1.705
$510.00Oct 16$3.90$6.80$5.35$4.47 07/29$0.75–$5.35$4.47134
$510.00Jan 15$13.90$15.50$14.70$12.00 07/31$5.30–$14.70$13.9017
$510.00Aug 21$0.20$3.90$2.05--$2.05–$2.05—$0.201
$370.00Sep 18$75.50$78.30$76.90$42.00 07/21$42.95–$76.90$75.5020
$370.00Oct 16$77.50$80.70$79.10$51.40 07/15$45.60–$79.10$77.503
$370.00Jan 15$85.60$89.50$87.55$81.55 07/31$55.90–$87.55$85.605
$520.00Oct 16$3.00$5.50$4.25$1.25 07/24$0.68–$4.25$3.00184
$520.00Jan 15$10.40$14.20$12.30$8.90 07/30$4.53–$12.30$10.402
$360.00Oct 16$85.70$90.10$87.90$76.50 07/30$53.40–$87.90$85.707
$360.00Jan 15$93.50$97.50$95.50$89.28 07/31$63.35–$95.50$93.506
$530.00Aug 21$0.00$5.00$2.50$0.60 07/21$1.00–$2.50$0.60--
$530.00Jan 15$9.70$11.30$10.50$7.32 07/30$3.72–$10.50$9.701
$530.00Oct 16$1.25$4.90$3.08--$3.08–$3.08—$1.2515
$350.00Oct 16$95.00$99.40$97.20$85.00 07/30$62.10–$97.20$95.0018
$350.00Jan 15$101.80$105.30$103.55$91.48 07/28$70.50–$103.55$101.802
$540.00Jan 15$7.90$10.50$9.20$8.20 07/28$3.05–$9.20$8.202
$540.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--65
$340.00Aug 21$101.80$106.50$104.15$66.80 07/21$67.35–$104.15$101.80--
$340.00Oct 16$105.30$108.80$107.05$95.00 07/30$70.55–$107.05$105.3011
$340.00Jan 15$110.50$114.40$112.45$94.29 07/02$78.65–$112.45$110.50--
$550.00Oct 16$0.00$5.00$2.50$1.30 06/12$0.73–$2.50$1.3020
$330.00Oct 16$114.80$118.30$116.55--$116.55–$116.55—$114.802
$560.00Jan 15$4.50$7.70$6.10$4.00 07/07$2.13–$6.10$4.506
$560.00Oct 16$0.60$1.40$1.00--$1.00–$1.00—$0.604
$570.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--4
$310.00Jan 15$137.80$141.80$139.80$106.05 06/29$103.75–$139.80$137.801
$300.00Oct 16$143.50$147.30$145.40$139.50 07/28$107.70–$145.40$143.5019
$300.00Jan 15$147.60$151.10$149.35$136.50 07/31$112.30–$149.35$147.6032
$290.00Jan 15$157.00$160.50$158.75$152.50 07/29$121.75–$158.75$157.002
$600.00Oct 16$0.05$5.00$2.53$0.15 07/01$1.27–$2.53$0.152
$600.00Jan 15$0.90$4.30$2.60$1.85 07/30$1.00–$2.72$1.8512
$610.00Oct 16$0.00$5.00$2.50$0.61 07/16$1.27–$2.50$0.613
$620.00Oct 16$0.00$4.90$2.45--$2.45–$2.45—--11
$250.00Jan 15$195.20$198.90$197.05$170.65 06/16$159.50–$197.05$195.201
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$12.50$15.40$13.95$25.00 07/30$13.95–$38.70$13.9513
$440.00Sep 18$16.80$20.30$18.55$26.70 07/30$18.55–$40.90$18.5510
$440.00Oct 16$21.10$24.00$22.55$24.40 07/31$22.55–$42.60$22.5565
$440.00Jan 15$30.70$33.50$32.10$58.20 06/18$32.10–$49.75$32.102
$450.00Sep 18$22.60$25.50$24.05$27.20 07/29$24.05–$49.05$24.053
$450.00Aug 21$17.80$20.50$19.15--$19.15–$19.15—$17.8044
$450.00Oct 16$26.40$28.30$27.35--$27.35–$27.35—$26.408
$450.00Jan 15$36.00$38.50$37.25--$37.25–$37.25—$36.001
$430.00Aug 21$8.50$11.00$9.75$12.25 07/29$9.75–$30.55$9.7525
$430.00Sep 18$12.90$16.00$14.45$23.00 07/30$14.45–$33.45$14.4515
$430.00Oct 16$16.60$19.00$17.80$23.40 07/30$17.80–$35.85$17.8056
$430.00Jan 15$26.40$29.00$27.70$30.00 07/31$27.25–$43.45$27.706
$460.00Oct 16$31.60$34.30$32.95--$32.95–$32.95—$31.6014
$420.00Aug 21$5.50$7.90$6.70$8.80 07/29$6.70–$23.75$6.7058
$420.00Sep 18$8.80$12.30$10.55$14.90 07/30$10.55–$26.85$10.5540
$420.00Oct 16$12.40$15.60$14.00$15.48 07/31$14.00–$29.40$14.0030
$420.00Jan 15$22.10$25.00$23.55$25.53 07/31$22.90–$37.15$23.5521
$470.00Oct 16$38.10$41.00$39.55--$39.55–$39.55—$38.102
$410.00Aug 21$3.60$5.00$4.30$5.79 07/31$4.30–$18.05$4.3076
$410.00Sep 18$6.70$9.60$8.15$9.65 07/29$8.15–$20.85$8.1526
$410.00Oct 16$9.60$12.90$11.25$12.25 07/31$11.25–$23.60$11.2542
$410.00Jan 15$17.90$21.50$19.70$21.90 07/31$19.70–$32.10$19.7020
$480.00Oct 16$45.20$47.70$46.45--$46.45–$46.45—$45.2016
$400.00Aug 21$2.40$3.40$2.90$3.85 07/29$2.90–$12.60$2.90159
$400.00Sep 18$4.90$7.40$6.15$8.30 07/31$6.15–$16.25$6.154
$400.00Oct 16$6.10$9.90$8.00$9.40 07/31$8.00–$18.65$8.0097
$400.00Jan 15$15.20$18.10$16.65$21.76 07/30$16.65–$26.90$16.6525
$390.00Aug 21$1.40$3.60$2.50$2.52 07/31$2.17–$8.95$2.5056
$390.00Sep 18$2.85$6.40$4.63$5.40 07/31$4.25–$12.15$4.635
$390.00Oct 16$4.60$7.90$6.25$14.60 07/23$6.25–$15.20$6.25138
$390.00Jan 15$12.30$15.80$14.05$23.00 07/22$13.90–$22.90$14.0511
$380.00Aug 21$1.00$2.70$1.85$1.75 07/31$1.53–$6.00$1.75298
$380.00Sep 18$2.00$4.10$3.05$4.10 07/31$3.05–$8.90$3.0514
$380.00Oct 16$4.60$6.30$5.45$5.74 07/29$5.15–$11.50$5.45246
$380.00Jan 15$9.90$13.00$11.45$13.00 07/28$11.45–$19.25$11.45315
$510.00Sep 18$67.20$70.90$69.05$80.00 07/31$69.05–$105.55$69.051
$370.00Aug 21$0.65$1.40$1.02$1.35 07/31$1.02–$4.05$1.02280
$370.00Sep 18$0.45$3.60$2.03$2.75 07/31$2.03–$6.60$2.0325
$370.00Oct 16$2.00$5.90$3.95$5.20 07/30$3.95–$8.65$3.9524
$370.00Jan 15$7.30$11.10$9.20$16.60 06/29$9.20–$15.85$9.20110
$360.00Aug 21$0.50$0.85$0.68$1.49 07/31$0.68–$2.83$0.68232
$360.00Sep 18$0.20$4.20$2.20$2.00 07/31$1.73–$4.65$2.008
$360.00Oct 16$1.25$3.50$2.38$2.73 07/28$2.38–$6.55$2.38158
$360.00Jan 15$5.50$9.50$7.50$8.29 07/28$7.50–$12.90$7.5015
$350.00Aug 21$0.00$2.20$1.10$0.64 07/29$0.60–$2.83$0.6416
$350.00Sep 18$0.00$5.00$2.50$1.95 07/27$0.93–$3.53$1.953
$350.00Oct 16$0.65$4.70$2.68$1.98 07/28$2.08–$5.15$1.98113
$350.00Jan 15$4.00$8.40$6.20$9.64 07/24$6.20–$10.55$6.2020
$340.00Aug 21$0.00$5.00$2.50$1.17 07/20$0.70–$2.50$1.179
$340.00Sep 18$0.00$4.90$2.45$1.43 07/30$0.73–$2.85$1.431
$340.00Oct 16$0.10$4.50$2.30$1.38 07/31$1.85–$4.30$1.3810
$340.00Jan 15$3.20$6.80$5.00$6.94 07/17$5.00–$8.40$5.0012
$330.00Aug 21$0.00$5.00$2.50$1.20 07/20$0.73–$2.50$1.2021
$330.00Oct 16$0.20$3.30$1.75$1.35 07/28$1.15–$3.08$1.3520
$330.00Jan 15$2.40$5.90$4.15$9.41 06/11$4.15–$6.85$4.151
$320.00Aug 21$0.00$2.25$1.13$1.03 07/24$0.78–$2.40$1.033
$320.00Sep 18$0.00$4.60$2.30$1.06 07/24$0.63–$2.40$1.061
$320.00Oct 16$0.40$2.65$1.53$1.00 07/13$0.98–$2.45$1.0016
$320.00Jan 15$1.60$5.20$3.40$3.50 07/28$3.28–$5.55$3.404
$310.00Oct 16$0.00$5.00$2.50$1.29 07/14$0.90–$2.50$1.291
$310.00Jan 15$1.10$4.40$2.75$7.00 06/05$2.70–$4.80$2.751
$300.00Aug 21$0.05$5.00$2.53$0.15 07/28$0.48–$2.53$0.155
$300.00Jan 15$0.85$3.80$2.32$4.40 06/29$2.20–$4.05$2.323
$300.00Oct 16$0.00$3.50$1.75--$1.75–$1.75—--9
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.38–$2.50$0.1010
$290.00Jan 15$0.20$4.50$2.35$2.50 07/14$1.95–$3.15$2.3523
$290.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--1
$280.00Aug 21$0.00$5.00$2.50$0.66 06/22$1.45–$2.50$0.661
$280.00Jan 15$0.05$3.60$1.83$3.05 06/26$1.70–$2.55$1.832
$280.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--1
$260.00Jan 15$0.00$3.40$1.70$1.29 07/30$1.50–$2.75$1.291
$250.00Jan 15$0.00$2.50$1.25--$1.25–$1.25—--2

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 150
Total Puts 128
Put/Call Ratio 0.85
Net Difference 22

Prior's Put/Call Breakdown

Total Calls 96
Total Puts 156
Put/Call Ratio 1.62
Net Difference -60

Prior 7-Day Put/Call Summary

Total Calls 1,266
Total Puts 950
Average Put/Call Ratio 0.84
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