Tour v494
MSI
MOTOROLA SOLUTIONS I
$467.55 -1.38%
$468.00 (+0.10%)🌙
as of 08/07 06:53 PM
(8/6 18:58) ◀
|
Friday, August 7, 2026 (6:53pm)
January 2026
|
▶ (8/10 18:53)
◀ 8/7 18:53 ▶

Option Volume

Detail
ℹ
Current (08/07) 425
Calls: 239 (56%)
Puts: 186 (44%)
Prior (08/06) 2,131
Calls: 1,607 (75%)
Puts: 524 (25%)
Current vs Prior -80.06%
Calls: -85.13% (Calls)
Puts: -64.50% (Puts)
Prior 7-Day Total 4,934
Calls: 3,552 (72%)
Puts: 1,382 (28%)
Prior 7-Day Average 704
Calls: 507 (72%)
Puts: 197 (28%)
Current vs Prior 7-Day Avg -39.70%
Calls: -52.90%
Puts: -5.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $500.2K
Calls: $416.4K (83%)
Puts: $83.8K (17%)
Prior (08/06) $4.85M
Calls: $4.46M (92%)
Puts: $381.5K (8%)
Current vs Prior -89.68%
Calls: -90.67%
Puts: -78.03%
Prior 7-Day Total $8.38M
Calls: $7.03M (84%)
Puts: $1.34M (16%)
Prior 7-Day Average $1.20M
Calls: $1.00M (84%)
Puts: $192.0K (16%)
Current vs Prior 7-Day Avg -58.19%
Calls: -58.54%
Puts: -56.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.78
Prior (08/06) 0.33
Current vs Prior +138.67%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -0.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07) 5,121
Calls: 3,809 (74%)
Puts: 1,312 (26%)
Prior (08/06) 8,542
Calls: 6,558 (77%)
Puts: 1,984 (23%)
Current vs Prior -40.05%
Prior 7-Day Total 33,638
Calls: 24,590 (73%)
Puts: 9,048 (27%)
Prior 7-Day Average 4,805
Calls: 3,512 (73%)
Puts: 1,292 (27%)
Current vs Prior 7-Day Avg +6.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.72% | 7.42%4.72% | 7.42%
Prior 5.40% | 8.13%5.40% | 8.13%
Current vs Prior -12.67% | -8.73%-12.66% | -8.73%
Prior 7-Day Avg 7.99% | 10.17%7.99% | 10.17%
Current vs 7-Day Avg -40.99% | -27.04%-40.99% | -27.04%
Prior 7-Day Eod 5.40% | 8.13%5.40% | 8.13%
Current vs 7-Day Eod -12.67% | -8.73%-12.66% | -8.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Prior 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.24% | 7.51%
Calls: 12.50% | 7.42%
Puts: 13.97% | 7.60%
Current vs 7-Day Avg -23.25% | -18.91%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($416.4K) vs puts ($83.8K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 80% vs prior. P/C ratio rising 139% - increased hedging/bearish positioning.

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 NEUTRAL
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 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2137.6040.90$39.258.4%10.94163
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. 7 found (avg delta 0.71, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2137.6040.90$39.258.4%10.94163
$450.00Aug 2119.4022.60$21.0015.2%20.82982
$440.00Sep 1832.1035.50$33.8010.1%10.80--
$460.00Aug 2112.5014.50$13.5014.8%10.67--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2113.6016.40$15.0018.7%80.702
$470.00Aug 217.209.90$8.5531.6%280.5217
$470.00Sep 1813.0016.80$14.9025.5%10.5110

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 231, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 186.007.10$6.5516.8%410.29108
$510.00Sep 181.902.95$2.4243.4%230.1488
$480.00Aug 213.005.00$4.0050.0%70.3048
$470.00Aug 216.009.40$7.7044.2%60.48160
$490.00Aug 211.652.95$2.3056.5%40.1939
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 183.005.40$4.2057.1%550.2058
$470.00Aug 217.209.90$8.5531.6%280.5217
$380.00Aug 210.001.00$0.50200.0%200.03289
$450.00Aug 211.252.85$2.0578.0%120.1861
$480.00Aug 2113.6016.40$15.0018.7%80.702

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 16.0%, max 28.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 21Sep 1829.1%22.7%28.0%2497
$500.00Aug 21Sep 1823.6%21.7%8.8%235
$490.00Aug 21Sep 1825.1%23.6%6.6%45147
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Aug 21Sep 1827.7%22.5%23.3%5990
$430.00Aug 21Sep 1828.3%23.5%20.4%352
$450.00Aug 21Sep 1822.9%21.0%9.0%1361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 110.11, avg 13.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$530.00Aug 21$0.55$19.45$0.5535.36$510.55
$500.00$510.00Sep 18$1.06$8.94$1.068.43$501.06
$490.00$500.00Aug 21$1.50$8.50$1.505.67$491.50
$480.00$490.00Aug 21$1.70$8.30$1.704.88$481.70
$490.00$500.00Sep 18$3.07$6.93$3.072.26$493.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$400.00Aug 21$0.18$19.82$0.18110.11$419.82
$430.00$420.00Aug 21$0.22$9.78$0.2244.45$429.78
$450.00$440.00Aug 21$0.55$9.45$0.5517.18$449.45
$440.00$430.00Aug 21$0.85$9.15$0.8510.76$439.15
$440.00$430.00Sep 18$1.48$8.52$1.485.76$438.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 10.43, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$450.00Aug 21$18.25$18.25$1.7510.43$448.25
$450.00$460.00Aug 21$7.50$7.50$2.503.00$457.50
$440.00$470.00Sep 18$19.50$19.50$10.501.86$459.50
$460.00$470.00Aug 21$5.80$5.80$4.201.38$465.80
$470.00$480.00Sep 18$4.60$4.60$5.400.85$474.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Aug 21$6.45$6.45$3.551.82$473.55
$470.00$450.00Sep 18$8.80$8.80$11.200.79$461.20
$470.00$460.00Aug 21$4.05$4.05$5.950.68$465.95
$460.00$450.00Aug 21$2.45$2.45$7.550.32$457.55
$450.00$440.00Sep 18$1.90$1.90$8.100.23$448.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.00, cheapest $1.59)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$1.5929.1%22.7%
$500.00Aug 21Sep 18$2.6823.6%21.7%
$490.00Aug 21Sep 18$4.2525.1%23.6%
$480.00Aug 21Sep 18$5.7023.2%23.7%
$470.00Aug 21Sep 18$6.6023.1%24.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Sep 18$2.0728.3%23.5%
$440.00Aug 21Sep 18$2.7027.7%22.5%
$450.00Aug 21Sep 18$4.0522.9%21.0%
$470.00Aug 21Sep 18$6.3523.1%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.48% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$7.70$8.55$16.25$453.75$486.253.48%
$460.00Aug 21$13.50$4.50$18.00$442.00$478.003.85%
$480.00Aug 21$4.00$15.00$19.00$461.00$499.004.06%
$450.00Aug 21$21.00$2.05$23.05$426.95$473.054.93%
$470.00Sep 18$14.30$14.90$29.20$440.80$499.206.25%
$440.00Sep 18$33.80$4.20$38.00$402.00$478.008.13%
$430.00Aug 21$39.25$0.65$39.90$390.10$469.908.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.31% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$430.00Aug 21$0.80$0.65$1.45$428.55$501.45
$510.00$430.00Aug 21$0.83$0.65$1.48$428.52$511.48
$500.00$440.00Aug 21$0.80$1.50$2.30$437.70$502.30
$510.00$440.00Aug 21$0.83$1.50$2.33$437.67$512.33
$500.00$450.00Aug 21$0.80$2.05$2.85$447.15$502.85
$510.00$450.00Aug 21$0.83$2.05$2.88$447.12$512.88
$490.00$430.00Aug 21$2.30$0.65$2.95$427.05$492.95
$490.00$440.00Aug 21$2.30$1.50$3.80$436.20$493.80
$490.00$450.00Aug 21$2.30$2.05$4.35$445.65$494.35
$480.00$430.00Aug 21$4.00$0.65$4.65$425.35$484.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 11.74, avg credit $5.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/420430/450Aug 21$18.43$1.5711.74$401.57$448.43
430/440450/460Aug 21$8.35$1.655.06$431.65$458.35
470/480490/500Aug 21$7.95$2.053.88$472.05$497.95
420/430450/460Aug 21$7.72$2.283.39$422.28$457.72
430/440460/470Aug 21$6.65$3.351.99$433.35$466.65
440/450470/480Sep 18$6.50$3.501.86$443.50$476.50
440/450460/470Aug 21$6.35$3.651.74$443.65$466.35
450/460470/480Aug 21$6.15$3.851.60$453.85$476.15
430/440470/480Sep 18$6.08$3.921.55$433.92$476.08
420/430460/470Aug 21$6.02$3.981.51$423.98$466.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 124.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Sep 18$0.08$9.92124.00
$480.00$490.00$500.00Aug 21$0.20$9.8049.00
$470.00$480.00$490.00Sep 18$1.45$8.555.90
$490.00$500.00$510.00Aug 21$1.53$8.475.54
$450.00$460.00$470.00Aug 21$1.70$8.304.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$400.00$420.00Aug 21$0.43$19.5745.51
$430.00$440.00$450.00Sep 18$0.42$9.5822.81
$420.00$430.00$440.00Aug 21$0.63$9.3714.87
$450.00$460.00$470.00Aug 21$1.60$8.405.25
$440.00$450.00$460.00Aug 21$1.90$8.104.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.07, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$450.001:2Aug 21-$2.75$17.25
$470.00$480.001:2Aug 21-$0.30$9.70
$490.00$500.001:2Sep 18-$0.41$9.59
$480.00$490.001:2Aug 21-$0.60$9.40
$500.00$510.001:2Aug 21-$0.86$9.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Aug 21-$0.07$19.93
$400.00$380.001:2Aug 21-$0.75$19.25
$430.00$420.001:2Aug 21-$0.21$9.79
$470.00$460.001:2Aug 21-$0.45$9.55
$450.00$440.001:2Aug 21-$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.67%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 18$12.500.490.5%2.67%3.20%110
$480.00Sep 18$8.500.392.7%1.82%4.48%2129
$470.00Aug 21$6.000.480.5%1.28%1.81%6160
$490.00Sep 18$6.000.294.8%1.28%6.08%41108
$480.00Aug 21$3.000.302.7%0.64%3.30%748
$500.00Sep 18$2.750.196.9%0.59%7.53%1--
$510.00Sep 18$1.900.149.1%0.41%9.49%2388
$490.00Aug 21$1.650.194.8%0.35%5.15%439
$510.00Aug 21$0.450.079.1%0.10%9.18%19

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. 148 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 $350.00 01-15 call last traded $91.48 on 07/28 (now $123.60/$126.70) — try a limit near $123.60. Also watch the $430.00 10-16 call last traded $31.15 on 07/29 (now $44.40/$47.00) — try a limit near $44.40; the $460.00 01-15 call last traded $16.30 on 07/24 (now $38.50/$41.80) — try a limit near $38.50. Most tradeable put: the $420.00 01-15 put last traded $25.53 on 07/31 (now $10.90/$12.60) — try a limit near $11.75.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$6.00$9.40$7.70$5.20 07/29$1.38–$12.75$6.00160
$470.00Sep 18$12.50$16.10$14.30$6.50 07/31$2.40–$19.65$12.5010
$470.00Oct 16$18.50$20.80$19.65$12.20 07/31$3.65–$25.40$18.50209
$470.00Jan 15$33.50$36.90$35.20$19.48 07/30$11.90–$41.00$33.50--
$460.00Aug 21$12.50$14.50$13.50$6.20 07/31$1.48–$19.90$12.50--
$460.00Sep 18$18.10$21.50$19.80$11.40 07/31$3.60–$26.35$18.10--
$460.00Oct 16$23.10$26.20$24.65$11.20 07/30$5.05–$31.15$23.10--
$460.00Jan 15$38.50$41.80$40.15$16.30 07/24$14.25–$46.40$38.5027
$480.00Aug 21$3.00$5.00$4.00$2.70 07/31$0.88–$7.75$3.0048
$480.00Sep 18$8.50$10.90$9.70$6.00 07/31$1.05–$14.55$8.50129
$480.00Oct 16$13.80$15.60$14.70$7.00 07/30$2.50–$19.75$13.8060
$480.00Jan 15$28.50$32.40$30.45$17.40 07/30$9.75–$35.70$28.501.3K
$450.00Aug 21$19.40$22.60$21.00$9.50 07/31$2.33–$27.45$19.40982
$450.00Sep 18$25.00$28.00$26.50$15.00 07/31$4.90–$32.80$25.00--
$450.00Oct 16$30.00$33.00$31.50$20.58 07/29$7.05–$38.00$30.00--
$450.00Jan 15$44.10$47.90$46.00$16.90 07/22$16.55–$52.15$44.10--
$490.00Aug 21$1.65$2.95$2.30$2.05 07/29$0.63–$4.25$2.0539
$490.00Sep 18$6.00$7.10$6.55$2.95 07/30$0.98–$10.50$6.00108
$490.00Oct 16$9.50$11.80$10.65$7.20 07/29$1.55–$15.50$9.50165
$490.00Jan 15$24.70$27.00$25.85$8.00 07/21$7.70–$31.05$24.707
$440.00Aug 21$28.10$31.40$29.75$10.01 07/30$4.35–$36.40$28.10--
$440.00Sep 18$32.10$35.50$33.80$16.30 07/31$6.80–$40.65$32.10--
$440.00Oct 16$36.90$39.90$38.40$17.20 07/30$9.30–$44.85$36.90--
$440.00Jan 15$50.40$54.00$52.20$39.38 07/28$20.05–$58.40$50.40--
$500.00Aug 21$0.00$1.60$0.80$1.50 07/29$0.65–$2.45$0.8035
$500.00Sep 18$2.75$4.20$3.48$2.25 07/31$1.08–$7.25$2.75--
$500.00Oct 16$6.80$8.90$7.85$6.10 07/29$1.45–$11.90$6.80--
$500.00Jan 15$21.30$23.00$22.15$12.30 07/31$6.30–$26.90$21.30--
$430.00Aug 21$37.60$40.90$39.25$20.20 07/31$6.50–$45.95$37.60163
$430.00Sep 18$40.60$44.00$42.30$26.60 07/28$9.70–$49.50$40.60--
$430.00Oct 16$44.40$47.00$45.70$31.15 07/29$12.60–$52.75$44.40240
$430.00Jan 15$57.60$60.60$59.10$38.00 07/31$23.55–$65.55$57.60--
$510.00Sep 18$1.90$2.95$2.42$1.63 07/31$0.55–$5.00$1.9088
$510.00Oct 16$5.40$6.10$5.75$4.47 07/29$0.75–$9.00$5.40--
$510.00Jan 15$17.40$19.90$18.65$12.00 07/31$5.30–$22.80$17.40--
$510.00Aug 21$0.45$1.20$0.83--$0.83–$2.40$0.459
$420.00Aug 21$47.30$50.50$48.90$26.50 07/31$9.25–$55.55$47.30--
$420.00Sep 18$49.40$53.10$51.25$26.00 07/30$12.95–$58.20$49.40--
$420.00Oct 16$52.70$56.00$54.35$38.30 07/29$16.30–$61.00$52.70--
$420.00Jan 15$64.30$66.90$65.60$28.70 07/23$27.60–$72.35$64.30--
$520.00Oct 16$3.20$4.60$3.90$1.25 07/24$0.68–$6.75$3.20--
$520.00Jan 15$14.50$16.20$15.35$8.90 07/30$4.53–$19.90$14.502
$410.00Aug 21$57.20$60.30$58.75$18.00 07/24$13.50–$65.20$57.20--
$410.00Sep 18$58.50$62.50$60.50$19.10 07/23$17.20–$67.50$58.50--
$410.00Oct 16$61.60$64.90$63.25$45.01 07/29$20.75–$69.90$61.60--
$410.00Jan 15$72.30$74.40$73.35$57.17 07/28$32.35–$80.30$72.30--
$530.00Aug 21$0.10$0.45$0.28$0.60 07/21$0.28–$2.50$0.28--
$530.00Jan 15$11.90$13.70$12.80$7.32 07/30$3.72–$16.90$11.90--
$400.00Aug 21$67.40$70.30$68.85$19.20 07/21$18.80–$75.35$67.40--
$400.00Sep 18$69.00$72.00$70.50$26.00 07/24$22.35–$77.10$69.00--
$400.00Oct 16$70.80$73.90$72.35$38.30 07/30$26.05–$78.90$70.80--
$400.00Jan 15$79.80$83.00$81.40$39.75 07/24$37.35–$88.20$79.80--
$540.00Jan 15$9.60$11.60$10.60$8.20 07/28$3.05–$13.95$9.60--
$390.00Oct 16$80.30$83.30$81.80$55.50 07/31$31.75–$88.30$80.30--
$390.00Jan 15$88.10$91.20$89.65$66.55 07/31$43.25–$96.30$88.10--
$550.00Oct 16$0.30$2.35$1.33$1.30 06/12$0.73–$3.50$1.30--
$380.00Aug 21$87.10$90.10$88.60$32.93 07/21$31.90–$95.20$87.10--
$380.00Sep 18$87.50$91.60$89.55$34.80 07/21$35.15–$96.60$87.50--
$380.00Oct 16$89.00$92.90$90.95$46.80 07/14$38.25–$97.80$89.00--
$380.00Jan 15$96.80$99.90$98.35$73.70 07/31$49.15–$104.80$96.80--
$560.00Jan 15$5.70$8.50$7.10$4.00 07/07$2.13–$10.00$5.70--
$370.00Sep 18$97.50$101.50$99.50$42.00 07/21$42.95–$106.30$97.50--
$370.00Oct 16$98.50$102.70$100.60$51.40 07/15$45.60–$107.50$98.50--
$370.00Jan 15$105.50$108.50$107.00$81.55 07/31$55.90–$113.75$105.50--
$360.00Oct 16$108.00$112.10$110.05$76.50 07/30$53.40–$117.00$108.00--
$360.00Jan 15$114.70$117.70$116.20$89.28 07/31$63.35–$123.10$114.70--
$350.00Oct 16$118.00$121.90$119.95$85.00 07/30$62.10–$126.90$118.00--
$350.00Jan 15$123.60$126.70$125.15$91.48 07/28$70.50–$131.75$123.602
$340.00Aug 21$126.00$130.70$128.35$66.80 07/21$67.35–$135.00$126.00--
$340.00Oct 16$127.50$131.70$129.60$95.00 07/30$70.55–$136.60$127.50--
$340.00Jan 15$133.30$136.20$134.75$94.29 07/02$78.65–$141.40$133.30--
$600.00Oct 16$0.00$4.50$2.25$0.15 07/01$1.27–$2.53$0.15--
$600.00Jan 15$3.00$4.60$3.80$1.85 07/30$1.02–$4.90$3.00--
$610.00Oct 16$0.10$3.60$1.85$0.61 07/16$1.27–$2.50$0.61--
$310.00Jan 15$161.10$164.70$162.90$106.05 06/29$103.75–$169.65$161.10--
$300.00Oct 16$167.00$171.50$169.25$139.50 07/28$107.70–$175.80$167.00--
$300.00Jan 15$170.40$174.10$172.25$136.50 07/31$112.30–$179.20$170.40--
$290.00Jan 15$180.50$183.70$182.10$152.50 07/29$121.75–$188.80$180.50--
$250.00Jan 15$219.00$223.40$221.20$170.65 06/16$159.50–$227.50$219.00--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$7.20$9.90$8.55--$7.60–$8.55$7.2017
$470.00Sep 18$13.00$16.80$14.90--$14.15–$14.90$13.0010
$470.00Oct 16$17.50$20.80$19.15--$18.35–$19.15$17.503
$460.00Aug 21$3.00$6.00$4.50--$4.50–$4.50—$3.004
$480.00Aug 21$13.60$16.40$15.00--$15.00–$15.00—$13.602
$480.00Jan 15$34.50$37.30$35.90--$35.90–$35.90—$34.501
$450.00Sep 18$4.70$7.50$6.10$27.20 07/29$6.10–$49.05$6.10--
$450.00Aug 21$1.25$2.85$2.05--$1.85–$22.15$1.2561
$440.00Aug 21$0.70$2.30$1.50$25.00 07/30$1.38–$38.70$1.5032
$440.00Sep 18$3.00$5.40$4.20$26.70 07/30$4.20–$40.90$4.2058
$440.00Oct 16$6.10$9.10$7.60$24.40 07/31$7.60–$42.60$7.60--
$440.00Jan 15$16.90$20.30$18.60$58.20 06/18$18.55–$49.75$18.60--
$430.00Aug 21$0.00$1.30$0.65$12.25 07/29$0.65–$30.55$0.6552
$430.00Sep 18$2.05$3.40$2.72$23.00 07/30$2.72–$33.45$2.72--
$430.00Oct 16$4.20$7.40$5.80$23.40 07/30$5.80–$35.85$5.80--
$430.00Jan 15$13.00$16.30$14.65$30.00 07/31$14.65–$43.45$14.65--
$510.00Sep 18$42.70$45.20$43.95$80.00 07/31$39.40–$105.55$43.95--
$420.00Aug 21$0.00$0.85$0.43$8.80 07/29$0.28–$23.75$0.43--
$420.00Sep 18$0.55$2.90$1.73$14.90 07/30$1.73–$26.85$1.73--
$420.00Oct 16$3.00$6.00$4.50$15.48 07/31$4.47–$29.40$4.50--
$420.00Jan 15$10.90$12.60$11.75$25.53 07/31$11.75–$37.15$11.7518
$410.00Aug 21$0.05$0.60$0.33$5.79 07/31$0.33–$18.05$0.33--
$410.00Sep 18$0.00$3.60$1.80$9.65 07/29$1.80–$20.85$1.80--
$410.00Oct 16$2.10$3.90$3.00$12.25 07/31$3.00–$23.60$3.0042
$410.00Jan 15$8.60$11.00$9.80$21.90 07/31$9.70–$32.10$9.8014
$400.00Aug 21$0.00$0.50$0.25$3.85 07/29$0.25–$12.60$0.25192
$400.00Sep 18$0.00$3.90$1.95$8.30 07/31$1.80–$16.25$1.95--
$400.00Oct 16$0.65$4.50$2.58$9.40 07/31$2.58–$18.65$2.58--
$400.00Jan 15$6.10$9.50$7.80$21.76 07/30$7.80–$26.90$7.80--
$390.00Aug 21$0.05$1.85$0.95$2.52 07/31$0.63–$8.95$0.95--
$390.00Sep 18$0.00$4.00$2.00$5.40 07/31$1.60–$12.15$2.00--
$390.00Oct 16$0.10$4.20$2.15$14.60 07/23$1.83–$15.20$2.15--
$390.00Jan 15$4.60$8.10$6.35$23.00 07/22$6.35–$22.90$6.35--
$380.00Aug 21$0.00$1.00$0.50$1.75 07/31$0.50–$6.00$0.50289
$380.00Sep 18$0.35$3.70$2.03$4.10 07/31$1.45–$8.90$2.03--
$380.00Oct 16$0.00$4.00$2.00$5.74 07/29$2.00–$11.50$2.00--
$380.00Jan 15$3.40$6.80$5.10$13.00 07/28$5.10–$19.25$5.10--
$370.00Aug 21$0.00$0.40$0.20$1.35 07/31$0.20–$4.05$0.20263
$370.00Sep 18$0.00$2.80$1.40$2.75 07/31$0.45–$6.60$1.40--
$370.00Oct 16$0.00$3.10$1.55$5.20 07/30$1.55–$8.65$1.55--
$370.00Jan 15$2.55$6.10$4.32$16.60 06/29$4.32–$15.85$4.32--
$360.00Aug 21$0.00$1.30$0.65$1.49 07/31$0.25–$2.83$0.65238
$360.00Sep 18$0.00$3.60$1.80$2.00 07/31$1.48–$4.65$1.80--
$360.00Oct 16$0.00$3.20$1.60$2.73 07/28$0.93–$6.55$1.60--
$360.00Jan 15$1.50$5.50$3.50$8.29 07/28$3.40–$12.90$3.50--
$350.00Aug 21$0.00$2.10$1.05$0.64 07/29$0.30–$2.83$0.6416
$350.00Sep 18$0.00$3.70$1.85$1.95 07/27$0.93–$3.53$1.85--
$350.00Oct 16$0.00$4.30$2.15$1.98 07/28$1.45–$5.15$1.98--
$350.00Jan 15$0.95$4.60$2.78$9.64 07/24$2.78–$10.55$2.78--
$340.00Aug 21$0.00$2.60$1.30$1.17 07/20$1.05–$2.50$1.17--
$340.00Sep 18$0.00$4.40$2.20$1.43 07/30$0.73–$2.85$1.43--
$340.00Oct 16$0.00$4.60$2.30$1.38 07/31$1.85–$4.30$1.38--
$340.00Jan 15$0.25$4.30$2.28$6.94 07/17$2.28–$8.40$2.28--
$330.00Aug 21$0.00$3.40$1.70$1.20 07/20$0.73–$2.50$1.20--
$330.00Oct 16$0.00$4.50$2.25$1.35 07/28$1.15–$2.90$1.35--
$330.00Jan 15$0.65$3.50$2.08$9.41 06/11$1.98–$6.85$2.08--
$320.00Aug 21$0.00$4.30$2.15$1.03 07/24$0.78–$2.50$1.03--
$320.00Sep 18$0.00$3.10$1.55$1.06 07/24$0.63–$2.50$1.06--
$320.00Oct 16$0.00$2.90$1.45$1.00 07/13$1.05–$2.40$1.00--
$320.00Jan 15$0.10$4.20$2.15$3.50 07/28$1.73–$5.55$2.15--
$310.00Oct 16$0.00$4.40$2.20$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.55$4.00$2.28$7.00 06/05$1.58–$4.80$2.28--
$300.00Aug 21$0.00$5.00$2.50$0.15 07/28$0.48–$2.53$0.15--
$300.00Jan 15$0.10$3.10$1.60$4.40 06/29$1.50–$4.05$1.60--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.48–$2.50$0.10--
$290.00Jan 15$0.00$3.00$1.50$2.50 07/14$1.48–$3.15$1.50--
$280.00Aug 21$0.00$4.30$2.15$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$0.00$2.40$1.20$3.05 06/26$1.20–$2.55$1.20--
$260.00Jan 15$0.00$2.10$1.05$1.29 07/30$1.05–$2.75$1.05--

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 239
Total Puts 186
Put/Call Ratio 0.78
Net Difference 53

Prior's Put/Call Breakdown

Total Calls 1,607
Total Puts 524
Put/Call Ratio 0.33
Net Difference 1,083

Prior 7-Day Put/Call Summary

Total Calls 3,552
Total Puts 1,382
Average Put/Call Ratio 0.78
Ratio Trend Rising

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