Tour v492
MSI
MOTOROLA SOLUTIONS I
$438.14 -1.06%
$462.00 (+5.45%)🌙
as of 08/05 06:10 PM
(8/5 14:08) ◀
|
Wednesday, August 5, 2026 (6:10pm)
January 2026
|
▶ (8/6 18:58)
◀ 8/5 18:10 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,697
Calls: 1,362 (80%)
Puts: 335 (20%)
Prior (08/04) 278
Calls: 150 (54%)
Puts: 128 (46%)
Current vs Prior +510.43%
Calls: +808.00% (Calls)
Puts: +161.72% (Puts)
Prior 7-Day Total 2,282
Calls: 1,283 (56%)
Puts: 999 (44%)
Prior 7-Day Average 326
Calls: 183 (56%)
Puts: 142 (44%)
Current vs Prior 7-Day Avg +420.55%
Calls: +643.10%
Puts: +134.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.89M
Calls: $1.57M (83%)
Puts: $320.5K (17%)
Prior (08/04) $341.0K
Calls: $202.8K (59%)
Puts: $138.2K (41%)
Current vs Prior +455.23%
Calls: +675.44%
Puts: +131.98%
Prior 7-Day Total $3.08M
Calls: $1.85M (60%)
Puts: $1.23M (40%)
Prior 7-Day Average $439.5K
Calls: $263.8K (60%)
Puts: $175.8K (40%)
Current vs Prior 7-Day Avg +330.73%
Calls: +496.20%
Puts: +82.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.25
Prior (08/04) 0.85
Current vs Prior -71.18%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -71.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 3,586
Calls: 2,178 (61%)
Puts: 1,408 (39%)
Prior (08/04) 11,253
Calls: 8,129 (72%)
Puts: 3,124 (28%)
Current vs Prior -68.13%
Prior 7-Day Total 27,345
Calls: 20,304 (74%)
Puts: 7,041 (26%)
Prior 7-Day Average 3,906
Calls: 2,900 (74%)
Puts: 1,005 (26%)
Current vs Prior 7-Day Avg -8.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.57% | 10.44%
Prior 8.25% | 10.60%
Current vs Prior +3.84% | -1.51%
Prior 7-Day Avg 8.51% | 10.59%
Current vs 7-Day Avg +0.67% | -1.44%
Prior 7-Day Eod 8.25% | 10.60%
Current vs 7-Day Eod +3.84% | -1.51%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Prior 10.98% | 9.95%
Calls: 10.58% | 9.09%
Puts: 11.38% | 10.80%
Current vs Prior -7.47% | -38.79%
Prior 7-Day Avg 14.72% | 7.94%
Calls: 15.41% | 8.04%
Puts: 14.02% | 7.83%
Current vs 7-Day Avg -30.96% | -23.34%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.57M) vs puts ($320.5K). Massive premium surge with dollar volume up 455% vs prior. Dollar volume significantly above 7-day average (331% higher). Unusually high activity with volume up 510% 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 9.2%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1824.0026.50$25.259.9%10.5819
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 1838.5041.70$40.108.0%100.70--
$470.00Aug 2135.2038.80$37.009.7%120.77--

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. 7 found (avg delta 0.61, highest 0.77)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2119.8022.60$21.2013.2%30.60166
$430.00Sep 1824.0026.50$25.259.9%10.5819
$440.00Sep 1818.5021.70$20.1015.9%40.5115
$440.00Aug 2114.0017.30$15.6521.1%330.51589
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2135.2038.80$37.009.7%120.77--
$470.00Sep 1838.5041.70$40.108.0%100.70--
$450.00Aug 2120.5023.80$22.1514.9%20.5945

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.6K, top 927)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2110.1012.40$11.2520.4%9270.41220
$470.00Aug 213.506.70$5.1062.7%1010.2367
$460.00Aug 215.509.50$7.5053.3%710.31190
$480.00Aug 213.404.60$4.0030.0%430.1819
$500.00Aug 211.752.05$1.9015.8%420.1015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 211.505.50$3.50114.3%480.15168
$420.00Aug 216.909.90$8.4035.7%440.3072
$430.00Aug 2110.0013.40$11.7029.1%430.4025
$380.00Aug 211.001.50$1.2540.0%350.07299
$390.00Aug 211.402.30$1.8548.6%320.0956

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 29.5%, max 59.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 21Sep 1855.0%34.5%59.3%106
$480.00Aug 21Sep 1845.5%33.7%35.1%49130
$430.00Aug 21Sep 1843.2%32.4%33.3%4185
$500.00Aug 21Sep 1846.8%35.5%31.6%5029
$440.00Aug 21Sep 1844.7%35.0%27.6%37604
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 21Sep 1844.4%32.7%35.9%1976
$430.00Aug 21Sep 1843.2%32.4%33.3%7340
$440.00Aug 21Sep 1844.7%35.0%27.6%2112
$380.00Aug 21Sep 1846.7%36.8%26.9%44313
$390.00Aug 21Sep 1844.3%36.3%22.1%4261

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 39.00, avg 6.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Sep 18$0.50$9.50$0.5019.00$510.50
$490.00$500.00Aug 21$0.95$9.05$0.959.53$490.95
$470.00$480.00Aug 21$1.10$8.90$1.108.09$471.10
$480.00$490.00Aug 21$1.15$8.85$1.157.70$481.15
$480.00$500.00Sep 18$2.45$17.55$2.457.16$482.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Aug 21$0.25$9.75$0.2539.00$369.75
$380.00$370.00Aug 21$0.60$9.40$0.6015.67$379.40
$390.00$380.00Aug 21$0.60$9.40$0.6015.67$389.40
$390.00$380.00Sep 18$1.52$8.48$1.525.58$388.48
$400.00$390.00Aug 21$1.65$8.35$1.655.06$398.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 2.88, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$440.00Aug 21$5.55$5.55$4.451.25$435.55
$430.00$440.00Sep 18$5.15$5.15$4.851.06$435.15
$440.00$450.00Aug 21$4.40$4.40$5.600.79$444.40
$440.00$450.00Sep 18$4.05$4.05$5.950.68$444.05
$450.00$460.00Aug 21$3.75$3.75$6.250.60$453.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$450.00Aug 21$14.85$14.85$5.152.88$455.15
$470.00$440.00Sep 18$19.60$19.60$10.401.88$450.40
$450.00$440.00Aug 21$5.80$5.80$4.201.38$444.20
$440.00$430.00Aug 21$4.65$4.65$5.350.87$435.35
$440.00$430.00Sep 18$4.65$4.65$5.350.87$435.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.26, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$0.3055.0%34.5%
$500.00Aug 21Sep 18$2.2046.8%35.5%
$480.00Aug 21Sep 18$2.5545.5%33.7%
$430.00Aug 21Sep 18$4.0543.2%32.4%
$440.00Aug 21Sep 18$4.4544.7%35.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$2.2846.7%36.8%
$370.00Aug 21Sep 18$2.8546.8%41.6%
$410.00Aug 21Sep 18$3.0544.4%32.7%
$470.00Aug 21Sep 18$3.1042.8%35.3%
$390.00Aug 21Sep 18$3.2044.3%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.30% of stock, avg 8.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Aug 21$15.65$16.35$32.00$408.00$472.007.30%
$430.00Aug 21$21.20$11.70$32.90$397.10$462.907.51%
$450.00Aug 21$11.25$22.15$33.40$416.60$483.407.62%
$440.00Sep 18$20.10$20.50$40.60$399.40$480.609.27%
$430.00Sep 18$25.25$15.85$41.10$388.90$471.109.38%
$470.00Aug 21$5.10$37.00$42.10$427.90$512.109.61%
$470.00Sep 18$9.60$40.10$49.70$420.30$519.7011.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.42% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$380.00Sep 18$2.70$3.53$6.23$373.77$516.23
$490.00$400.00Aug 21$2.85$3.50$6.35$393.65$496.35
$480.00$400.00Aug 21$4.00$3.50$7.50$392.50$487.50
$500.00$380.00Sep 18$4.10$3.53$7.63$372.37$507.63
$510.00$390.00Sep 18$2.70$5.05$7.75$382.25$517.75
$490.00$410.00Aug 21$2.85$5.35$8.20$401.80$498.20
$470.00$400.00Aug 21$5.10$3.50$8.60$391.40$478.60
$500.00$390.00Sep 18$4.10$5.05$9.15$380.85$509.15
$480.00$410.00Aug 21$4.00$5.35$9.35$400.65$489.35
$480.00$380.00Sep 18$6.55$3.53$10.08$369.92$490.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 6.14, avg credit $6.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Aug 21$8.60$1.406.14$411.40$438.60
430/440450/460Aug 21$8.40$1.605.25$431.60$458.40
440/450460/470Aug 21$8.20$1.804.56$441.80$468.20
450/470480/490Aug 21$16.00$4.004.00$454.00$496.00
450/470490/500Aug 21$15.80$4.203.76$454.20$505.80
420/430440/450Aug 21$7.70$2.303.35$422.30$447.70
430/440470/480Sep 18$7.70$2.303.35$432.30$477.70
410/420440/450Aug 21$7.45$2.552.92$412.55$447.45
400/410430/440Aug 21$7.40$2.602.85$402.60$437.40
440/470480/500Sep 18$22.05$7.952.77$447.95$502.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.20$9.8049.00
$440.00$450.00$460.00Aug 21$0.65$9.3514.38
$500.00$510.00$520.00Sep 18$0.90$9.1010.11
$430.00$440.00$450.00Sep 18$1.10$8.908.09
$430.00$440.00$450.00Aug 21$1.15$8.857.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.20$9.8049.00
$410.00$420.00$430.00Aug 21$0.25$9.7539.00
$360.00$370.00$380.00Aug 21$0.35$9.6527.57
$380.00$390.00$400.00Aug 21$1.05$8.958.52
$430.00$440.00$450.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.90, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$500.001:2Sep 18-$1.65$18.35
$450.00$470.001:2Sep 18-$3.15$16.85
$490.00$500.001:2Aug 21-$0.95$9.05
$500.00$510.001:2Sep 18-$1.30$8.70
$480.00$490.001:2Aug 21-$1.70$8.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$440.001:2Sep 18-$0.90$29.10
$430.00$410.001:2Sep 18-$0.95$19.05
$410.00$390.001:2Sep 18-$1.70$18.30
$470.00$450.001:2Aug 21-$7.30$12.70
$380.00$370.001:2Aug 21-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.22%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Sep 18$18.500.510.4%4.22%4.65%415
$440.00Aug 21$14.000.510.4%3.20%3.62%33589
$450.00Sep 18$14.000.432.7%3.20%5.90%155
$450.00Aug 21$10.100.412.7%2.31%5.01%927220
$470.00Sep 18$8.000.307.3%1.83%9.10%38
$460.00Aug 21$5.500.315.0%1.26%6.24%71190
$480.00Sep 18$5.000.239.6%1.14%10.70%6111
$470.00Aug 21$3.500.237.3%0.80%8.07%10167
$480.00Aug 21$3.400.189.6%0.78%10.33%4319
$490.00Aug 21$2.700.1411.8%0.62%12.45%2129

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. 143 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 $290.00 01-15 call last traded $152.50 on 07/29 (now $152.00/$156.00) — try a limit near $152.50. Also watch the $300.00 01-15 call last traded $136.50 on 07/31 (now $142.50/$146.50) — try a limit near $142.50; the $400.00 01-15 call last traded $39.75 on 07/24 (now $59.20/$62.40) — try a limit near $59.20. Most tradeable put: the $430.00 09-18 put last traded $23.00 on 07/30 (now $14.60/$17.10) — try a limit near $15.85.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$14.00$17.30$15.65$10.01 07/30$4.35–$18.00$14.00589
$440.00Sep 18$18.50$21.70$20.10$16.30 07/31$6.80–$22.90$18.5015
$440.00Oct 16$23.30$26.50$24.90$17.20 07/30$9.30–$27.60$23.30--
$440.00Jan 15$36.40$38.80$37.60$39.38 07/28$20.05–$40.90$37.6011
$430.00Aug 21$19.80$22.60$21.20$20.20 07/31$6.50–$23.65$20.20166
$430.00Sep 18$24.00$26.50$25.25$26.60 07/28$9.70–$28.75$25.2519
$430.00Oct 16$28.50$32.30$30.40$31.15 07/29$12.60–$33.35$30.40--
$430.00Jan 15$41.20$44.20$42.70$38.00 07/31$23.55–$46.35$41.20--
$450.00Aug 21$10.10$12.40$11.25$9.50 07/31$2.33–$13.05$10.10220
$450.00Sep 18$14.00$18.10$16.05$15.00 07/31$4.90–$18.25$15.0055
$450.00Oct 16$18.60$22.20$20.40$20.58 07/29$7.05–$22.90$20.40--
$450.00Jan 15$31.40$34.80$33.10$16.90 07/22$16.55–$35.45$31.4010
$420.00Aug 21$25.70$28.90$27.30$26.50 07/31$9.25–$30.25$26.50--
$420.00Sep 18$30.10$33.70$31.90$26.00 07/30$12.95–$35.25$30.10--
$420.00Oct 16$34.20$37.70$35.95$38.30 07/29$16.30–$39.30$35.95154
$420.00Jan 15$47.40$49.50$48.45$28.70 07/23$27.60–$51.95$47.40--
$460.00Aug 21$5.50$9.50$7.50$6.20 07/31$1.48–$9.15$6.20190
$460.00Sep 18$10.30$13.60$11.95$11.40 07/31$3.60–$13.95$11.40--
$460.00Oct 16$15.30$17.90$16.60$11.20 07/30$5.05–$18.55$15.30131
$460.00Jan 15$27.70$30.00$28.85$16.30 07/24$14.25–$31.40$27.7028
$410.00Aug 21$33.00$36.40$34.70$18.00 07/24$13.50–$38.00$33.00--
$410.00Sep 18$37.00$40.90$38.95$19.10 07/23$17.20–$42.40$37.00--
$410.00Oct 16$41.00$44.70$42.85$45.01 07/29$20.75–$46.15$42.85--
$410.00Jan 15$53.10$56.10$54.60$57.17 07/28$32.35–$58.30$54.60--
$470.00Aug 21$3.50$6.70$5.10$5.20 07/29$1.38–$5.95$5.1067
$470.00Sep 18$8.00$11.20$9.60$6.50 07/31$2.40–$10.45$8.008
$470.00Oct 16$12.20$15.00$13.60$12.20 07/31$3.65–$14.95$12.20--
$470.00Jan 15$24.10$26.40$25.25$19.48 07/30$11.90–$27.15$24.1014
$400.00Aug 21$40.60$44.00$42.30$19.20 07/21$18.80–$46.70$40.60--
$400.00Sep 18$44.50$48.50$46.50$26.00 07/24$22.35–$50.25$44.50--
$400.00Oct 16$48.50$51.80$50.15$38.30 07/30$26.05–$53.90$48.50--
$400.00Jan 15$59.20$62.40$60.80$39.75 07/24$37.35–$65.00$59.2022
$480.00Aug 21$3.40$4.60$4.00$2.70 07/31$0.88–$4.10$3.4019
$480.00Sep 18$5.00$8.10$6.55$6.00 07/31$1.05–$8.35$6.00111
$480.00Oct 16$8.30$12.30$10.30$7.00 07/30$2.50–$11.40$8.30--
$480.00Jan 15$20.60$23.10$21.85$17.40 07/30$9.75–$23.25$20.60--
$390.00Oct 16$56.30$59.40$57.85$55.50 07/31$31.75–$61.65$56.30--
$390.00Jan 15$66.60$70.10$68.35$66.55 07/31$43.25–$72.15$66.60--
$490.00Aug 21$2.70$3.00$2.85$2.05 07/29$0.63–$3.00$2.7029
$490.00Sep 18$2.95$7.00$4.97$2.95 07/30$0.98–$6.35$2.95--
$490.00Oct 16$6.80$10.00$8.40$7.20 07/29$1.55–$9.50$7.20--
$490.00Jan 15$17.70$19.90$18.80$8.00 07/21$7.70–$20.05$17.70--
$380.00Aug 21$58.60$61.90$60.25$32.93 07/21$31.90–$65.40$58.60--
$380.00Sep 18$61.50$65.50$63.50$34.80 07/21$35.15–$67.70$61.50--
$380.00Oct 16$64.00$67.80$65.90$46.80 07/14$38.25–$70.20$64.00--
$380.00Jan 15$74.00$77.50$75.75$73.70 07/31$49.15–$79.55$74.00--
$500.00Aug 21$1.75$2.05$1.90$1.50 07/29$0.65–$2.40$1.7515
$500.00Sep 18$2.20$6.00$4.10$2.25 07/31$1.08–$4.90$2.2514
$500.00Oct 16$4.30$8.30$6.30$6.10 07/29$1.45–$6.65$6.10--
$500.00Jan 15$14.90$16.90$15.90$12.30 07/31$6.30–$17.25$14.9049
$370.00Sep 18$70.60$74.10$72.35$42.00 07/21$42.95–$76.90$70.60--
$370.00Oct 16$72.80$76.50$74.65$51.40 07/15$45.60–$79.10$72.80--
$370.00Jan 15$81.20$84.60$82.90$81.55 07/31$55.90–$87.55$81.55--
$510.00Sep 18$0.50$4.90$2.70$1.63 07/31$0.55–$2.70$1.635
$510.00Oct 16$2.90$6.80$4.85$4.47 07/29$0.75–$5.35$4.47--
$510.00Jan 15$12.50$14.50$13.50$12.00 07/31$5.30–$14.70$12.50--
$510.00Aug 21$0.90$3.90$2.40--$2.05–$2.40$0.901
$360.00Oct 16$81.50$85.40$83.45$76.50 07/30$53.40–$87.90$81.50--
$360.00Jan 15$89.00$93.50$91.25$89.28 07/31$63.35–$95.50$89.28--
$520.00Oct 16$1.60$5.90$3.75$1.25 07/24$0.68–$4.25$1.60190
$520.00Jan 15$10.80$12.60$11.70$8.90 07/30$4.53–$12.30$10.80--
$350.00Oct 16$90.50$95.00$92.75$85.00 07/30$62.10–$97.20$90.50--
$350.00Jan 15$97.50$100.60$99.05$91.48 07/28$70.50–$103.55$97.50--
$530.00Aug 21$0.00$3.70$1.85$0.60 07/21$1.00–$2.50$0.60--
$530.00Jan 15$7.80$11.10$9.45$7.32 07/30$3.72–$10.50$7.80--
$340.00Aug 21$97.30$100.90$99.10$66.80 07/21$67.35–$104.15$97.30--
$340.00Oct 16$100.00$104.40$102.20$95.00 07/30$70.55–$107.05$100.00--
$340.00Jan 15$106.00$109.70$107.85$94.29 07/02$78.65–$112.45$106.00--
$540.00Jan 15$6.10$9.30$7.70$8.20 07/28$3.05–$9.20$7.70--
$550.00Oct 16$0.00$5.00$2.50$1.30 06/12$0.73–$2.50$1.30--
$560.00Jan 15$3.10$8.00$5.55$4.00 07/07$2.13–$6.10$4.00--
$310.00Jan 15$133.50$137.10$135.30$106.05 06/29$103.75–$139.80$133.50--
$300.00Oct 16$138.50$143.00$140.75$139.50 07/28$107.70–$145.40$139.50--
$300.00Jan 15$142.50$146.50$144.50$136.50 07/31$112.30–$149.35$142.5032
$290.00Jan 15$152.00$156.00$154.00$152.50 07/29$121.75–$158.75$152.502
$600.00Oct 16$0.00$5.00$2.50$0.15 07/01$1.27–$2.53$0.15--
$600.00Jan 15$1.65$3.40$2.53$1.85 07/30$1.02–$2.72$1.8512
$610.00Oct 16$0.20$3.80$2.00$0.61 07/16$1.27–$2.50$0.61--
$250.00Jan 15$190.00$194.50$192.25$170.65 06/16$159.50–$197.05$190.00--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$15.00$17.70$16.35$25.00 07/30$13.95–$38.70$16.3512
$440.00Sep 18$19.00$22.00$20.50$26.70 07/30$18.55–$40.90$20.50--
$440.00Oct 16$22.40$26.50$24.45$24.40 07/31$22.55–$42.60$24.40--
$440.00Jan 15$31.60$35.00$33.30$58.20 06/18$32.10–$49.75$33.30--
$430.00Aug 21$10.00$13.40$11.70$12.25 07/29$9.75–$30.55$11.7025
$430.00Sep 18$14.60$17.10$15.85$23.00 07/30$14.45–$33.45$15.8515
$430.00Oct 16$18.00$21.00$19.50$23.40 07/30$17.80–$35.85$19.50--
$430.00Jan 15$27.50$29.80$28.65$30.00 07/31$27.25–$43.45$28.65--
$450.00Sep 18$24.50$27.70$26.10$27.20 07/29$24.05–$49.05$26.10--
$450.00Aug 21$20.50$23.80$22.15--$19.15–$22.15$20.5045
$450.00Jan 15$37.00$41.00$39.00--$37.25–$39.00$37.002
$420.00Aug 21$6.90$9.90$8.40$8.80 07/29$6.70–$23.75$8.4072
$420.00Sep 18$10.10$13.60$11.85$14.90 07/30$10.55–$26.85$11.85--
$420.00Oct 16$13.50$17.60$15.55$15.48 07/31$14.00–$29.40$15.48--
$420.00Jan 15$23.20$26.40$24.80$25.53 07/31$22.90–$37.15$24.80--
$410.00Aug 21$4.60$6.10$5.35$5.79 07/31$4.30–$18.05$5.3576
$410.00Sep 18$7.10$9.70$8.40$9.65 07/29$8.15–$20.85$8.40--
$410.00Oct 16$10.00$14.40$12.20$12.25 07/31$11.25–$23.60$12.20--
$410.00Jan 15$18.90$22.00$20.45$21.90 07/31$19.70–$32.10$20.45--
$400.00Aug 21$1.50$5.50$3.50$3.85 07/29$2.90–$12.60$3.50168
$400.00Sep 18$4.50$9.10$6.80$8.30 07/31$6.15–$16.25$6.80--
$400.00Oct 16$7.30$10.70$9.00$9.40 07/31$8.00–$18.65$9.00--
$400.00Jan 15$16.30$18.80$17.55$21.76 07/30$16.65–$26.90$17.55--
$390.00Aug 21$1.40$2.30$1.85$2.52 07/31$1.85–$8.95$1.8556
$390.00Sep 18$3.10$7.00$5.05$5.40 07/31$4.25–$12.15$5.055
$390.00Oct 16$5.20$9.30$7.25$14.60 07/23$6.25–$15.20$7.25--
$390.00Jan 15$12.10$15.70$13.90$23.00 07/22$13.90–$22.90$13.90--
$380.00Aug 21$1.00$1.50$1.25$1.75 07/31$1.25–$6.00$1.25299
$380.00Sep 18$1.75$5.30$3.53$4.10 07/31$3.05–$8.90$3.5314
$380.00Oct 16$3.70$7.80$5.75$5.74 07/29$5.15–$11.50$5.74--
$380.00Jan 15$10.50$14.00$12.25$13.00 07/28$11.45–$19.25$12.25315
$370.00Aug 21$0.00$1.30$0.65$1.35 07/31$0.65–$4.05$0.65--
$370.00Sep 18$2.30$4.70$3.50$2.75 07/31$2.03–$6.60$2.7525
$370.00Oct 16$2.30$6.60$4.45$5.20 07/30$3.95–$8.65$4.4524
$370.00Jan 15$8.90$10.90$9.90$16.60 06/29$9.20–$15.85$9.90--
$510.00Sep 18$72.00$75.50$73.75$80.00 07/31$69.05–$105.55$73.75--
$360.00Aug 21$0.00$0.80$0.40$1.49 07/31$0.40–$2.83$0.40239
$360.00Sep 18$0.35$3.60$1.98$2.00 07/31$1.73–$4.65$1.98--
$360.00Oct 16$1.30$5.00$3.15$2.73 07/28$2.38–$6.55$2.73--
$360.00Jan 15$6.00$10.00$8.00$8.29 07/28$7.50–$12.90$8.00--
$350.00Aug 21$0.10$0.50$0.30$0.64 07/29$0.30–$2.83$0.3016
$350.00Sep 18$0.00$5.00$2.50$1.95 07/27$0.93–$3.53$1.95--
$350.00Oct 16$0.10$5.00$2.55$1.98 07/28$2.08–$5.15$1.98--
$350.00Jan 15$4.70$9.00$6.85$9.64 07/24$6.20–$10.55$6.85--
$340.00Aug 21$0.00$4.20$2.10$1.17 07/20$1.05–$2.50$1.17--
$340.00Sep 18$0.00$3.40$1.70$1.43 07/30$0.73–$2.85$1.43--
$340.00Oct 16$0.10$5.00$2.55$1.38 07/31$1.85–$4.30$1.38--
$340.00Jan 15$3.40$7.70$5.55$6.94 07/17$5.00–$8.40$5.55--
$330.00Aug 21$0.00$4.20$2.10$1.20 07/20$0.73–$2.50$1.20--
$330.00Oct 16$0.00$5.00$2.50$1.35 07/28$1.15–$3.08$1.35--
$330.00Jan 15$2.40$6.20$4.30$9.41 06/11$4.15–$6.85$4.30--
$320.00Aug 21$0.00$5.00$2.50$1.03 07/24$0.78–$2.50$1.03--
$320.00Sep 18$0.00$5.00$2.50$1.06 07/24$0.63–$2.50$1.06--
$320.00Oct 16$0.00$3.30$1.65$1.00 07/13$1.05–$2.45$1.00--
$320.00Jan 15$1.70$5.80$3.75$3.50 07/28$3.28–$5.55$3.50--
$310.00Oct 16$0.00$5.00$2.50$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$1.45$4.40$2.93$7.00 06/05$2.70–$4.80$2.93--
$300.00Aug 21$0.00$5.00$2.50$0.15 07/28$0.48–$2.53$0.15--
$300.00Jan 15$2.05$4.10$3.08$4.40 06/29$2.20–$4.05$3.08--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.48–$2.50$0.10--
$290.00Jan 15$1.10$3.70$2.40$2.50 07/14$1.95–$3.15$2.40--
$280.00Aug 21$0.00$2.65$1.33$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$1.00$3.60$2.30$3.05 06/26$1.70–$2.55$2.30--
$260.00Jan 15$0.00$3.40$1.70$1.29 07/30$1.50–$2.75$1.29--

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 1,362
Total Puts 335
Put/Call Ratio 0.25
Net Difference 1,027

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,283
Total Puts 999
Average Put/Call Ratio 0.87
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