Tour v500
MSI
MOTOROLA SOLUTIONS I
$461.98 -1.19%
$455.47 (-1.41%)🌙
as of 08/10 06:53 PM
(8/7 18:53) ◀
|
Monday, August 10, 2026 (6:53pm)
January 2026
|
▶ (8/11 18:56)
◀ 8/10 18:53 ▶

Option Volume

Detail
ℹ
Current (08/10) 836
Calls: 634 (76%)
Puts: 202 (24%)
Prior (08/07) 425
Calls: 239 (56%)
Puts: 186 (44%)
Current vs Prior +96.71%
Calls: +165.27% (Calls)
Puts: +8.60% (Puts)
Prior 7-Day Total 5,144
Calls: 3,676 (71%)
Puts: 1,468 (29%)
Prior 7-Day Average 734
Calls: 525 (71%)
Puts: 209 (29%)
Current vs Prior 7-Day Avg +13.76%
Calls: +20.73%
Puts: -3.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.01M
Calls: $946.9K (94%)
Puts: $63.6K (6%)
Prior (08/07) $500.2K
Calls: $416.4K (83%)
Puts: $83.8K (17%)
Current vs Prior +102.03%
Calls: +127.40%
Puts: -24.04%
Prior 7-Day Total $8.46M
Calls: $7.22M (85%)
Puts: $1.25M (15%)
Prior 7-Day Average $1.21M
Calls: $1.03M (85%)
Puts: $178.1K (15%)
Current vs Prior 7-Day Avg -16.40%
Calls: -8.13%
Puts: -64.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.32
Prior (08/07) 0.78
Current vs Prior -59.06%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -58.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 4,701
Calls: 3,673 (78%)
Puts: 1,028 (22%)
Prior (08/07) 5,121
Calls: 3,809 (74%)
Puts: 1,312 (26%)
Current vs Prior -8.20%
Prior 7-Day Total 37,185
Calls: 27,182 (73%)
Puts: 10,003 (27%)
Prior 7-Day Average 5,312
Calls: 3,883 (73%)
Puts: 1,429 (27%)
Current vs Prior 7-Day Avg -11.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.12% | 6.88%4.12% | 6.88%
Prior 4.72% | 7.42%4.72% | 7.42%
Current vs Prior -12.56% | -7.25%-12.56% | -7.25%
Prior 7-Day Avg 7.41% | 9.69%7.41% | 9.69%
Current vs 7-Day Avg -44.37% | -28.99%-44.37% | -28.99%
Prior 7-Day Eod 4.72% | 7.42%4.72% | 7.42%
Current vs 7-Day Eod -12.56% | -7.25%-12.56% | -7.25%
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 12.50% | 7.29%
Calls: 11.05% | 7.10%
Puts: 13.95% | 7.48%
Current vs 7-Day Avg -18.70% | -16.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($946.9K) vs puts ($63.6K). Massive premium surge with dollar volume up 102% vs prior. Above-average activity with volume up 97% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (634 calls vs 202 puts).

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 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 4 of results (avg 7.7%, best 5.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2142.0044.50$43.255.8%10.97--
$420.00Sep 1844.3047.50$45.907.0%10.9027
$430.00Sep 1835.4038.60$37.008.6%10.85--
$430.00Aug 2132.2035.30$33.759.2%80.96163
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. 10 found (avg delta 0.80, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2142.0044.50$43.255.8%10.97--
$430.00Aug 2132.2035.30$33.759.2%80.96163
$440.00Aug 2122.0025.80$23.9015.9%50.90--
$420.00Sep 1844.3047.50$45.907.0%10.9027
$430.00Sep 1835.4038.60$37.008.6%10.85--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2116.9019.80$18.3515.8%60.816
$470.00Aug 219.0012.40$10.7031.8%40.66--
$470.00Sep 1815.0018.10$16.5518.7%10.5710

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 737, top 410)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2114.1017.10$15.6019.2%4100.78981
$470.00Aug 213.504.80$4.1531.3%340.35160
$480.00Aug 211.452.80$2.1363.4%270.2048
$520.00Aug 210.003.40$1.70200.0%210.10--
$490.00Sep 183.305.00$4.1541.0%200.2295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 210.751.00$0.8828.4%490.1031
$420.00Sep 181.651.90$1.7814.0%300.1043
$430.00Sep 182.603.00$2.8014.3%200.1534
$420.00Aug 210.000.50$0.25200.0%120.0396
$400.00Aug 210.000.25$0.13192.3%110.01192

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 14.9%, max 37.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 21Sep 1829.6%21.6%37.1%710
$420.00Aug 21Sep 1829.6%23.7%24.8%227
$500.00Aug 21Sep 1826.9%22.6%18.9%1868
$430.00Aug 21Sep 1825.0%22.4%11.4%9163
$490.00Aug 21Sep 1824.5%22.4%9.5%27134
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Aug 21Sep 1829.6%23.7%24.8%42139
$430.00Aug 21Sep 1825.0%22.4%11.4%2788
$440.00Aug 21Sep 1823.0%21.9%5.4%5031
$450.00Aug 21Sep 1821.3%20.8%2.5%371

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 57.82, avg 8.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Aug 21$0.17$9.83$0.1757.82$500.17
$490.00$500.00Aug 21$0.38$9.62$0.3825.32$490.38
$480.00$490.00Aug 21$1.30$8.70$1.306.69$481.30
$500.00$510.00Sep 18$1.35$8.65$1.356.41$501.35
$520.00$530.00Aug 21$1.37$8.63$1.376.30$521.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$0.53$9.47$0.5317.87$439.47
$430.00$420.00Sep 18$1.02$8.98$1.028.80$428.98
$410.00$400.00Aug 21$1.04$8.96$1.048.62$408.96
$450.00$440.00Aug 21$1.29$8.71$1.296.75$448.71
$440.00$430.00Sep 18$1.90$8.10$1.904.26$438.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 65.67, avg 4.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$440.00Aug 21$9.85$9.85$0.1565.67$439.85
$420.00$430.00Aug 21$9.50$9.50$0.5019.00$429.50
$420.00$430.00Sep 18$8.90$8.90$1.108.09$428.90
$440.00$450.00Aug 21$8.30$8.30$1.704.88$448.30
$450.00$460.00Aug 21$7.25$7.25$2.752.64$457.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Aug 21$7.65$7.65$2.353.26$472.35
$470.00$460.00Aug 21$5.65$5.65$4.351.30$464.35
$470.00$460.00Sep 18$5.20$5.20$4.801.08$464.80
$460.00$450.00Sep 18$4.10$4.10$5.900.69$455.90
$460.00$450.00Aug 21$2.88$2.88$7.120.40$457.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.75, cheapest $0.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$0.9729.6%21.6%
$500.00Aug 21Sep 18$2.1526.9%22.6%
$420.00Aug 21Sep 18$2.6529.6%23.7%
$430.00Aug 21Sep 18$3.2525.0%22.4%
$490.00Aug 21Sep 18$3.3224.5%22.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 21Sep 18$1.5329.6%23.7%
$430.00Aug 21Sep 18$2.4525.0%22.4%
$440.00Aug 21Sep 18$3.8223.0%21.9%
$450.00Aug 21Sep 18$5.0821.3%20.8%
$470.00Aug 21Sep 18$5.8522.3%23.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.90% of stock, avg 6.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Aug 21$8.35$5.05$13.40$446.60$473.402.90%
$470.00Aug 21$4.15$10.70$14.85$455.15$484.853.21%
$450.00Aug 21$15.60$2.17$17.77$432.23$467.773.85%
$480.00Aug 21$2.13$18.35$20.48$459.52$500.484.43%
$440.00Aug 21$23.90$0.88$24.78$415.22$464.785.36%
$470.00Sep 18$10.40$16.55$26.95$443.05$496.955.83%
$430.00Aug 21$33.75$0.35$34.10$395.90$464.107.38%
$430.00Sep 18$37.00$2.80$39.80$390.20$469.808.62%
$420.00Aug 21$43.25$0.25$43.50$376.50$463.509.42%
$420.00Sep 18$45.90$1.78$47.68$372.32$467.6810.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.29% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$440.00Aug 21$0.45$0.88$1.33$438.67$501.33
$500.00$410.00Aug 21$0.45$1.17$1.62$408.38$501.62
$490.00$440.00Aug 21$0.83$0.88$1.71$438.29$491.71
$490.00$410.00Aug 21$0.83$1.17$2.00$408.00$492.00
$520.00$440.00Aug 21$1.70$0.88$2.58$437.42$522.58
$500.00$450.00Aug 21$0.45$2.17$2.62$447.38$502.62
$520.00$410.00Aug 21$1.70$1.17$2.87$407.13$522.87
$480.00$440.00Aug 21$2.13$0.88$3.01$436.99$483.01
$490.00$450.00Aug 21$0.83$2.17$3.00$447.00$493.00
$510.00$420.00Sep 18$1.25$1.78$3.03$416.97$513.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 14.15, avg credit $4.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410440/450Aug 21$9.34$0.6614.15$400.66$449.34
470/480520/530Aug 21$9.02$0.989.20$470.98$529.02
400/410450/460Aug 21$8.29$1.714.85$401.71$458.29
460/470480/490Sep 18$8.25$1.754.71$461.75$488.25
470/480490/500Aug 21$8.03$1.974.08$471.97$498.03
470/480500/510Aug 21$7.82$2.183.59$472.18$507.82
430/440450/460Aug 21$7.78$2.223.50$432.22$457.78
450/460470/480Sep 18$7.30$2.702.70$452.70$477.30
450/460480/490Sep 18$7.15$2.852.51$452.85$487.15
460/470520/530Aug 21$7.02$2.982.36$462.98$527.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Sep 18$0.15$9.8565.67
$490.00$500.00$510.00Sep 18$0.20$9.8049.00
$490.00$500.00$510.00Aug 21$0.21$9.7946.62
$470.00$480.00$490.00Aug 21$0.72$9.2812.89
$480.00$490.00$500.00Aug 21$0.92$9.089.87
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.43$9.5722.26
$430.00$440.00$450.00Sep 18$0.65$9.3514.38
$430.00$440.00$450.00Aug 21$0.76$9.2412.16
$420.00$430.00$440.00Sep 18$0.88$9.1210.36
$410.00$420.00$430.00Aug 21$1.02$8.988.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.07, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Aug 21-$0.07$9.93
$470.00$480.001:2Aug 21-$0.11$9.89
$500.00$510.001:2Aug 21-$0.11$9.89
$490.00$500.001:2Sep 18-$1.05$8.95
$450.00$460.001:2Aug 21-$1.10$8.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Aug 21-$0.15$9.85
$430.00$420.001:2Sep 18-$0.76$9.24
$440.00$430.001:2Sep 18-$0.90$9.10
$420.00$410.001:2Aug 21-$2.09$7.91
$450.00$440.001:2Sep 18-$2.15$7.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.01%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 18$9.300.431.7%2.01%3.75%210
$480.00Sep 18$6.200.323.9%1.34%5.24%13130
$470.00Aug 21$3.500.351.7%0.76%2.49%34160
$490.00Sep 18$3.300.226.1%0.71%6.78%2095
$500.00Sep 18$2.200.158.2%0.48%8.71%1333
$480.00Aug 21$1.450.203.9%0.31%4.21%2748
$490.00Aug 21$0.200.096.1%0.04%6.11%739
$500.00Aug 21$0.100.058.2%0.02%8.25%535
$510.00Sep 18$0.100.0910.4%0.02%10.42%1--

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. 168 contracts (avg 515 vol/day, 168 traded recently)

MSI averages only 515 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 $128.20 on 08/07 (now $118.30/$121.00) — try a limit near $119.65. Also watch the $420.00 09-18 call last traded $26.00 on 07/30 (now $44.30/$47.50) — try a limit near $44.30; the $480.00 01-15 call last traded $32.50 on 08/07 (now $25.00/$27.40) — try a limit near $26.20. Most tradeable put: the $460.00 01-15 put last traded $21.10 on 08/06 (now $25.60/$28.20) — try a limit near $25.60.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$7.00$9.70$8.35$18.00 08/07$1.48–$19.90$8.35184
$460.00Sep 18$13.90$16.60$15.25$25.19 08/06$3.60–$26.35$15.25--
$460.00Oct 16$19.00$21.80$20.40$31.25 08/06$5.05–$31.15$20.40152
$460.00Jan 15$34.40$37.50$35.95$42.90 08/07$14.25–$46.40$35.95--
$470.00Aug 21$3.50$4.80$4.15$8.00 08/07$1.38–$12.75$4.15160
$470.00Sep 18$9.30$11.50$10.40$19.98 08/07$2.40–$19.65$10.4010
$470.00Oct 16$13.70$17.30$15.50$21.50 08/07$3.65–$25.40$15.50129
$470.00Jan 15$29.00$31.90$30.45$39.40 08/07$11.90–$41.00$30.4525
$450.00Aug 21$14.10$17.10$15.60$26.00 08/07$2.33–$27.45$15.60981
$450.00Sep 18$20.00$23.10$21.55$28.10 08/06$4.90–$32.80$21.55--
$450.00Oct 16$25.10$27.60$26.35$33.40 08/06$7.05–$38.00$26.35--
$450.00Jan 15$39.60$43.00$41.30$51.60 08/06$16.55–$52.15$41.30--
$480.00Aug 21$1.45$2.80$2.13$4.70 08/07$0.88–$7.75$2.1348
$480.00Sep 18$6.20$8.20$7.20$10.80 08/07$1.05–$14.55$7.20130
$480.00Oct 16$10.60$13.00$11.80$15.40 08/07$2.50–$19.75$11.8059
$480.00Jan 15$25.00$27.40$26.20$32.50 08/07$9.75–$35.70$26.201.3K
$440.00Aug 21$22.00$25.80$23.90$34.88 08/06$4.35–$36.40$23.90--
$440.00Sep 18$27.00$30.40$28.70$36.00 08/07$6.80–$40.65$28.70--
$440.00Oct 16$31.80$34.70$33.25$45.00 08/06$9.30–$44.85$33.25--
$440.00Jan 15$45.80$48.60$47.20$58.80 08/06$20.05–$58.40$47.20--
$490.00Aug 21$0.20$1.45$0.83$2.30 08/07$0.63–$4.25$0.8339
$490.00Sep 18$3.30$5.00$4.15$6.40 08/07$0.98–$10.50$4.1595
$490.00Oct 16$6.60$9.40$8.00$12.30 08/07$1.55–$15.50$8.00--
$490.00Jan 15$21.00$23.20$22.10$27.20 08/07$7.70–$31.05$22.10--
$430.00Aug 21$32.20$35.30$33.75$40.00 08/07$6.50–$45.95$33.75163
$430.00Sep 18$35.40$38.60$37.00$26.91 08/05$9.70–$49.50$35.40--
$430.00Oct 16$39.50$42.40$40.95$47.20 08/07$12.60–$52.75$40.95--
$430.00Jan 15$52.50$54.70$53.60$60.60 08/07$23.55–$65.55$53.60--
$500.00Aug 21$0.10$0.80$0.45$1.15 08/07$0.45–$2.45$0.4535
$500.00Sep 18$2.20$3.00$2.60$4.78 08/07$1.08–$7.25$2.6033
$500.00Oct 16$4.40$6.60$5.50$8.90 08/07$1.45–$11.90$5.50--
$500.00Jan 15$17.50$20.20$18.85$16.00 08/05$6.30–$26.90$17.5053
$420.00Aug 21$42.00$44.50$43.25$49.40 08/06$9.25–$55.55$43.25--
$420.00Sep 18$44.30$47.50$45.90$26.00 07/30$12.95–$58.20$44.3027
$420.00Oct 16$47.10$50.50$48.80$60.92 08/06$16.30–$61.00$48.80--
$420.00Jan 15$59.10$62.10$60.60$72.70 08/06$27.60–$72.35$60.60--
$510.00Aug 21$0.00$0.55$0.28$0.75 08/07$0.28–$2.40$0.2810
$510.00Sep 18$0.10$2.40$1.25$3.19 08/07$0.55–$5.00$1.25--
$510.00Oct 16$2.75$5.00$3.88$5.87 08/07$0.75–$9.00$3.88--
$510.00Jan 15$13.60$17.10$15.35$20.00 08/06$5.30–$22.80$15.35--
$410.00Aug 21$51.70$55.00$53.35$18.00 07/24$13.50–$65.20$51.70--
$410.00Sep 18$53.80$56.80$55.30$19.10 07/23$17.20–$67.50$53.80--
$410.00Oct 16$55.80$59.10$57.45$69.62 08/06$20.75–$69.90$57.45--
$410.00Jan 15$66.60$68.90$67.75$74.57 08/06$32.35–$80.30$67.75--
$520.00Aug 21$0.00$3.40$1.70$0.87 08/06$0.45–$2.60$0.87--
$520.00Sep 18$0.55$1.00$0.78$8.90 08/06$0.57–$3.78$0.78--
$520.00Oct 16$0.95$4.70$2.83$8.00 08/06$0.68–$6.75$2.83--
$520.00Jan 15$11.50$14.20$12.85$16.30 08/07$4.53–$19.90$12.85--
$400.00Aug 21$61.80$64.90$63.35$19.20 07/21$18.80–$75.35$61.80--
$400.00Sep 18$62.80$66.50$64.65$89.50 08/06$22.35–$77.10$64.65--
$400.00Oct 16$65.10$68.30$66.70$75.80 08/07$26.05–$78.90$66.70--
$400.00Jan 15$74.20$77.50$75.85$84.00 08/07$37.35–$88.20$75.85--
$530.00Aug 21$0.00$0.65$0.33$0.40 08/07$0.28–$2.50$0.3312
$530.00Oct 16$0.45$4.10$2.28$4.30 08/06$1.18–$5.60$2.28--
$530.00Jan 15$9.80$11.50$10.65$16.90 08/06$3.72–$16.90$10.65--
$390.00Oct 16$74.60$77.70$76.15$55.50 07/31$31.75–$88.30$74.60--
$390.00Jan 15$81.70$85.80$83.75$97.85 08/06$43.25–$96.30$83.75--
$540.00Aug 21$0.05$4.60$2.32$0.20 08/05$0.28–$2.50$0.20--
$540.00Sep 18$0.00$3.80$1.90$1.15 08/06$0.57–$2.50$1.15--
$540.00Jan 15$7.10$9.80$8.45$14.15 08/06$3.05–$13.95$8.45--
$380.00Aug 21$80.80$84.90$82.85$32.93 07/21$31.90–$95.20$80.80--
$380.00Sep 18$82.20$86.30$84.25$34.80 07/21$35.15–$96.60$82.20--
$380.00Oct 16$84.00$87.20$85.60$46.80 07/14$38.25–$97.80$84.00--
$380.00Jan 15$91.20$94.00$92.60$97.05 08/06$49.15–$104.80$92.60--
$550.00Sep 18$0.00$3.50$1.75$2.01 08/06$0.48–$2.50$1.75--
$550.00Oct 16$0.10$3.20$1.65$1.30 06/12$1.15–$3.50$1.30--
$370.00Sep 18$92.10$96.10$94.10$42.00 07/21$42.95–$106.30$92.10--
$370.00Oct 16$93.80$97.00$95.40$51.40 07/15$45.60–$107.50$93.80--
$370.00Jan 15$100.00$103.00$101.50$114.30 08/06$55.90–$113.75$101.50--
$560.00Oct 16$0.00$4.00$2.00$4.12 08/06$0.70–$2.70$2.00--
$560.00Jan 15$4.40$7.60$6.00$4.00 07/07$2.13–$10.00$4.40--
$360.00Oct 16$103.60$106.70$105.15$76.50 07/30$53.40–$117.00$103.60--
$360.00Jan 15$108.90$112.00$110.45$89.28 07/31$63.35–$123.10$108.90--
$570.00Oct 16$0.00$3.30$1.65$2.45 08/06$0.68–$2.50$1.65--
$350.00Oct 16$113.20$116.50$114.85$85.00 07/30$62.10–$126.90$113.20--
$350.00Jan 15$118.30$121.00$119.65$128.20 08/07$70.50–$131.75$119.653
$340.00Aug 21$120.50$124.80$122.65$66.80 07/21$67.35–$135.00$120.50--
$340.00Oct 16$122.60$126.30$124.45$95.00 07/30$70.55–$136.60$122.60--
$340.00Jan 15$127.30$130.50$128.90$153.30 08/06$78.65–$141.40$128.90--
$600.00Oct 16$0.00$1.50$0.75$0.15 07/01$0.75–$2.53$0.15--
$600.00Jan 15$1.40$4.90$3.15$2.35 08/05$1.02–$4.90$2.35--
$320.00Jan 15$146.20$149.50$147.85$128.50 08/05$95.00–$160.15$146.20--
$610.00Oct 16$0.00$3.70$1.85$0.61 07/16$1.27–$2.50$0.61--
$310.00Jan 15$155.10$159.10$157.10$106.05 06/29$103.75–$169.65$155.10--
$620.00Oct 16$0.00$4.40$2.20$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.65$3.90$2.28$2.00 08/05$1.50–$3.75$2.00--
$300.00Oct 16$161.70$165.80$163.75$139.50 07/28$107.70–$175.80$161.70--
$300.00Jan 15$164.80$168.70$166.75$146.50 08/05$112.30–$179.20$164.80--
$290.00Jan 15$174.20$178.30$176.25$156.50 08/05$121.75–$188.80$174.20--
$250.00Jan 15$213.20$217.30$215.25$170.65 06/16$159.50–$227.50$213.20--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$4.00$6.10$5.05$4.40 08/07$4.50–$56.25$4.40--
$460.00Sep 18$10.00$12.70$11.35$11.70 08/06$9.85–$57.55$11.351
$460.00Oct 16$14.00$17.10$15.55$15.00 08/06$14.05–$58.95$15.0074
$460.00Jan 15$25.60$28.20$26.90$21.10 08/06$25.75–$63.75$25.603
$470.00Aug 21$9.00$12.40$10.70$6.90 08/07$7.60–$66.05$9.00--
$470.00Sep 18$15.00$18.10$16.55$14.70 08/07$14.15–$66.50$15.0010
$470.00Oct 16$18.70$21.70$20.20$19.10 08/07$18.35–$67.35$19.10--
$450.00Aug 21$1.70$2.65$2.17$1.83 08/07$1.85–$47.30$1.8371
$450.00Sep 18$6.00$8.50$7.25$6.46 08/07$6.10–$49.05$6.46--
$450.00Oct 16$10.10$13.40$11.75$11.20 08/06$10.60–$50.50$11.20--
$450.00Jan 15$21.50$23.90$22.70$17.60 08/06$21.95–$56.40$21.50--
$480.00Aug 21$16.90$19.80$18.35$15.50 08/07$12.85–$75.65$16.906
$480.00Oct 16$25.30$27.90$26.60$24.50 08/07$22.85–$76.35$25.30--
$480.00Jan 15$36.00$38.80$37.40$36.00 08/07$34.80–$80.20$36.00--
$440.00Aug 21$0.75$1.00$0.88$0.55 08/07$0.88–$38.70$0.7531
$440.00Sep 18$3.30$6.10$4.70$3.60 08/07$4.20–$40.90$3.60--
$440.00Oct 16$7.00$8.80$7.90$10.00 08/06$7.60–$42.60$7.90--
$440.00Jan 15$17.30$21.00$19.15$58.20 06/18$18.55–$49.75$19.15--
$490.00Aug 21$26.40$29.30$27.85$19.40 08/06$19.35–$85.55$26.40--
$490.00Jan 15$42.00$44.80$43.40$34.21 08/06$39.95–$88.45$42.00--
$430.00Aug 21$0.00$0.70$0.35$0.70 08/07$0.35–$30.55$0.3554
$430.00Sep 18$2.60$3.00$2.80$2.80 08/07$2.72–$33.45$2.8034
$430.00Oct 16$4.80$6.10$5.45$23.40 07/30$5.45–$35.85$5.4556
$430.00Jan 15$14.30$16.70$15.50$15.10 08/06$14.65–$43.45$15.10--
$500.00Oct 16$39.10$42.50$40.80$37.50 08/06$34.90–$95.35$39.10--
$420.00Aug 21$0.00$0.50$0.25$0.42 08/07$0.25–$23.75$0.2596
$420.00Sep 18$1.65$1.90$1.78$2.13 08/06$1.73–$26.85$1.7843
$420.00Oct 16$3.10$5.10$4.10$4.10 08/07$4.10–$29.40$4.10--
$420.00Jan 15$11.50$13.10$12.30$11.80 08/07$11.75–$37.15$11.8018
$510.00Sep 18$46.30$49.50$47.90$80.00 07/31$39.40–$105.55$47.90--
$410.00Aug 21$0.05$2.30$1.17$0.35 08/06$0.33–$18.05$0.35--
$410.00Sep 18$0.00$4.00$2.00$9.20 08/05$1.80–$20.85$2.00--
$410.00Oct 16$1.75$3.70$2.73$2.65 08/07$2.73–$23.60$2.6555
$410.00Jan 15$7.90$11.30$9.60$9.40 08/07$9.60–$32.10$9.40--
$400.00Aug 21$0.00$0.25$0.13$0.10 08/07$0.13–$12.60$0.10192
$400.00Sep 18$0.00$1.70$0.85$1.18 08/06$0.85–$16.25$0.85--
$400.00Oct 16$1.20$2.85$2.03$2.98 08/06$2.03–$18.65$2.0397
$400.00Jan 15$6.10$9.50$7.80$8.50 08/06$7.80–$26.90$7.80--
$390.00Aug 21$0.00$3.40$1.70$0.10 08/06$0.63–$8.95$0.10--
$390.00Sep 18$0.00$2.90$1.45$4.62 08/05$1.45–$12.15$1.45--
$390.00Oct 16$0.35$1.80$1.08$7.00 08/05$1.08–$15.20$1.08--
$390.00Jan 15$4.40$8.00$6.20$7.10 08/06$6.20–$22.90$6.20--
$380.00Aug 21$0.00$0.75$0.38$0.40 08/07$0.38–$6.00$0.38--
$380.00Sep 18$0.35$1.95$1.15$3.71 08/05$1.15–$8.90$1.15--
$380.00Oct 16$0.65$1.70$1.18$1.50 08/06$1.18–$11.50$1.18--
$380.00Jan 15$3.40$6.60$5.00$5.40 08/06$5.00–$19.25$5.00--
$370.00Aug 21$0.00$0.40$0.20$0.32 08/07$0.20–$4.05$0.20--
$370.00Sep 18$0.00$2.15$1.08$0.33 08/06$0.45–$6.60$0.33--
$370.00Oct 16$0.30$1.60$0.95$1.93 08/06$0.95–$8.65$0.9524
$370.00Jan 15$2.35$5.60$3.97$16.60 06/29$3.97–$15.85$3.97--
$360.00Aug 21$0.00$2.60$1.30$0.07 08/07$0.25–$2.83$0.07--
$360.00Sep 18$0.00$3.80$1.90$2.32 08/03$1.48–$4.65$1.90--
$360.00Oct 16$0.30$0.90$0.60$1.29 08/06$0.60–$6.55$0.60158
$360.00Jan 15$1.80$4.70$3.25$3.70 08/06$3.25–$12.90$3.25--
$350.00Aug 21$0.00$3.40$1.70$0.11 08/07$0.30–$2.83$0.11--
$350.00Sep 18$0.00$1.50$0.75$1.95 07/27$0.75–$3.53$0.75--
$350.00Oct 16$0.10$3.70$1.90$1.98 07/28$1.45–$5.15$1.90--
$350.00Jan 15$0.85$4.50$2.68$3.00 08/06$2.68–$10.55$2.68--
$340.00Aug 21$0.00$3.40$1.70$1.17 07/20$1.30–$2.50$1.17--
$340.00Sep 18$0.00$5.00$2.50$1.43 07/30$0.73–$2.85$1.43--
$340.00Oct 16$0.00$2.95$1.48$1.38 07/31$1.48–$4.30$1.38--
$340.00Jan 15$1.25$2.50$1.88$2.25 08/06$1.88–$8.40$1.88--
$330.00Aug 21$0.00$3.60$1.80$1.20 07/20$0.73–$2.50$1.20--
$330.00Oct 16$0.00$3.60$1.80$1.53 08/03$1.15–$2.88$1.53--
$330.00Jan 15$0.30$3.20$1.75$9.41 06/11$1.75–$6.85$1.75--
$320.00Aug 21$0.00$3.60$1.80$1.03 07/24$0.78–$2.50$1.03--
$320.00Sep 18$0.00$2.85$1.43$1.06 07/24$0.63–$2.50$1.06--
$320.00Oct 16$0.00$0.95$0.48$1.30 08/03$0.48–$2.40$0.48--
$320.00Jan 15$0.10$3.40$1.75$3.50 07/28$1.73–$5.55$1.75--
$310.00Oct 16$0.00$3.50$1.75$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.00$3.20$1.60$1.50 08/06$1.58–$4.80$1.50--
$300.00Aug 21$0.00$5.00$2.50$0.15 07/28$0.48–$2.53$0.155
$300.00Jan 15$0.00$2.25$1.13$4.40 06/29$1.13–$4.05$1.13--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.48–$2.50$0.10--
$290.00Jan 15$0.00$1.90$0.95$2.50 07/14$0.95–$3.15$0.95--
$280.00Aug 21$0.00$5.00$2.50$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$0.10$1.80$0.95$3.05 06/26$0.95–$2.55$0.95--
$260.00Jan 15$0.00$1.90$0.95$1.29 07/30$0.95–$2.75$0.95--

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 634
Total Puts 202
Put/Call Ratio 0.32
Net Difference 432

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,676
Total Puts 1,468
Average Put/Call Ratio 0.77
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