Tour v504
MSI
MOTOROLA SOLUTIONS I
$466.86 +1.06%
$459.45 (-1.59%)🌙
as of 08/11 06:56 PM
(8/10 18:53) ◀
|
Tuesday, August 11, 2026 (6:56pm)
January 2026
|
▶ (8/12 18:50)
◀ 8/11 18:56 ▶

Option Volume

Detail
ℹ
Current (08/11) 802
Calls: 625 (78%)
Puts: 177 (22%)
Prior (08/10) 836
Calls: 634 (76%)
Puts: 202 (24%)
Current vs Prior -4.07%
Calls: -1.42% (Calls)
Puts: -12.38% (Puts)
Prior 7-Day Total 5,826
Calls: 4,240 (73%)
Puts: 1,586 (27%)
Prior 7-Day Average 832
Calls: 605 (73%)
Puts: 226 (27%)
Current vs Prior 7-Day Avg -3.64%
Calls: +3.18%
Puts: -21.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $729.9K
Calls: $663.3K (91%)
Puts: $66.6K (9%)
Prior (08/10) $1.01M
Calls: $946.9K (94%)
Puts: $63.6K (6%)
Current vs Prior -27.77%
Calls: -29.95%
Puts: +4.64%
Prior 7-Day Total $9.17M
Calls: $7.99M (87%)
Puts: $1.18M (13%)
Prior 7-Day Average $1.31M
Calls: $1.14M (87%)
Puts: $168.4K (13%)
Current vs Prior 7-Day Avg -44.29%
Calls: -41.90%
Puts: -60.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.28
Prior (08/10) 0.32
Current vs Prior -11.11%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -56.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 3,822
Calls: 3,367 (88%)
Puts: 455 (12%)
Prior (08/10) 4,701
Calls: 3,673 (78%)
Puts: 1,028 (22%)
Current vs Prior -18.70%
Prior 7-Day Total 38,442
Calls: 27,860 (72%)
Puts: 10,582 (28%)
Prior 7-Day Average 5,491
Calls: 3,980 (72%)
Puts: 1,511 (28%)
Current vs Prior 7-Day Avg -30.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.99% | 6.82%3.99% | 6.82%
Prior 4.12% | 6.88%4.12% | 6.88%
Current vs Prior -3.12% | -0.89%-3.12% | -0.89%
Prior 7-Day Avg 6.80% | 9.17%6.80% | 9.17%
Current vs 7-Day Avg -41.22% | -25.57%-41.22% | -25.57%
Prior 7-Day Eod 4.12% | 6.88%4.12% | 6.88%
Current vs 7-Day Eod -3.12% | -0.89%-3.12% | -0.89%
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 11.76% | 7.08%
Calls: 9.59% | 6.79%
Puts: 13.92% | 7.37%
Current vs 7-Day Avg -13.58% | -13.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($663.3K) vs puts ($66.6K). Extreme bullish P/C ratio of 0.28 - heavy call buying (625 calls vs 177 puts). Call-heavy open interest (3,367 calls vs 455 puts) suggests bullish positioning. Declining open interest (down 19%) indicates positions being closed.

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 4 of results (avg 7.6%, best 5.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1847.5050.00$48.755.1%20.9827
$420.00Aug 2145.2048.30$46.756.6%200.98300
$430.00Aug 2135.4038.80$37.109.2%111.00--
$440.00Sep 1829.4032.30$30.859.4%10.82--
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. 9 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2135.4038.80$37.109.2%111.00--
$420.00Aug 2145.2048.30$46.756.6%200.98300
$420.00Sep 1847.5050.00$48.755.1%20.9827
$440.00Aug 2125.6028.30$26.9510.0%10.96604
$450.00Aug 2116.4019.50$17.9517.3%200.87706
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 217.2010.20$8.7034.5%110.61--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 724, top 234)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 213.005.70$4.3562.1%2340.39179
$460.00Aug 218.5011.40$9.9529.1%2190.66185
$480.00Aug 211.502.65$2.0855.3%510.2169
$420.00Aug 2145.2048.30$46.756.6%200.98300
$450.00Aug 2116.4019.50$17.9517.3%200.87706
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 183.104.10$3.6027.8%610.2042
$460.00Aug 212.955.00$3.9851.5%230.364
$420.00Sep 180.002.05$1.02201.0%130.0770
$450.00Aug 211.202.20$1.7058.8%110.18--
$470.00Aug 217.2010.20$8.7034.5%110.61--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1.9%, max 2.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Aug 21Sep 1823.1%22.6%2.2%5469
$460.00Aug 21Sep 1820.5%20.2%1.5%221213
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 62.49, avg 10.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$550.00Sep 18$0.63$39.37$0.639%62.49$510.63
$480.00$490.00Sep 18$2.25$7.75$2.2534%3.44$482.25
$480.00$500.00Aug 21$1.28$18.72$1.2821%14.62$481.28
$470.00$480.00Aug 21$2.27$7.73$2.2739%3.41$472.27
$470.00$480.00Sep 18$3.85$6.15$3.8546%1.60$473.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Aug 21$0.80$9.20$0.8018%11.50$449.20
$470.00$460.00Aug 21$4.72$5.28$4.7261%1.12$465.28
$460.00$450.00Aug 21$2.28$7.72$2.2836%3.39$457.72
$440.00$410.00Aug 21$0.85$29.15$0.859%34.29$439.15
$460.00$440.00Sep 18$6.20$13.80$6.2042%2.23$453.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.15, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Sep 18$1.88$1.88$8.1283%0.23$501.88
$490.00$500.00Sep 18$2.07$2.07$7.9375%0.26$492.07
$470.00$480.00Sep 18$3.85$3.85$6.1554%0.63$473.85
$470.00$480.00Aug 21$2.27$2.27$7.7361%0.29$472.27
$480.00$500.00Aug 21$1.28$1.28$18.7279%0.07$481.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$420.00Sep 18$2.58$2.58$17.4280%0.15$437.42
$460.00$440.00Sep 18$6.20$6.20$13.8058%0.45$453.80
$440.00$410.00Aug 21$0.85$0.85$29.1591%0.03$439.15
$460.00$450.00Aug 21$2.28$2.28$7.7264%0.30$457.72
$450.00$440.00Aug 21$0.80$0.80$9.2082%0.09$449.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.61, cheapest $5.82)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 21Sep 18$7.1020.5%20.2%
$470.00Aug 21Sep 18$6.9021.0%22.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 21Sep 18$5.8220.5%20.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.80% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$4.35$8.70$13.05$456.95$483.052.80%
$460.00Aug 21$9.95$3.98$13.93$446.07$473.932.98%
$450.00Aug 21$17.95$1.70$19.65$430.35$469.654.21%
$460.00Sep 18$17.05$9.80$26.85$433.15$486.855.75%
$440.00Aug 21$26.95$0.90$27.85$412.15$467.855.97%
$440.00Sep 18$30.85$3.60$34.45$405.55$474.457.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.36% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$440.00Aug 21$0.80$0.90$1.70$438.30$501.70
$500.00$390.00Aug 21$0.80$1.35$2.15$387.85$502.15
$510.00$420.00Sep 18$1.20$1.02$2.22$417.78$512.22
$500.00$450.00Aug 21$0.80$1.70$2.50$447.50$502.50
$480.00$440.00Aug 21$2.08$0.90$2.98$437.02$482.98
$480.00$450.00Aug 21$2.08$1.70$3.78$446.22$483.78
$480.00$390.00Aug 21$2.08$1.35$3.43$386.57$483.43
$500.00$420.00Sep 18$3.08$1.02$4.10$415.90$504.10
$510.00$440.00Sep 18$1.20$3.60$4.80$435.20$514.80
$500.00$460.00Aug 21$0.80$3.98$4.78$455.22$504.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.29, avg credit $3.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/440500/510Sep 18$4.46$15.5463%0.29$435.54$504.46
420/440490/500Sep 18$4.65$15.3555%0.30$435.35$494.65
440/450480/500Aug 21$2.08$17.9261%0.12$447.92$482.08
420/440480/490Sep 18$4.83$15.1746%0.32$435.17$484.83
410/440480/500Aug 21$2.13$27.8770%0.08$437.87$482.13
420/440510/550Sep 18$3.21$36.7972%0.09$436.79$513.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 9.00, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Aug 21$1.00$9.0031%9.00
$480.00$490.00$500.00Sep 18$0.18$9.8217%54.56
$490.00$500.00$510.00Sep 18$0.19$9.8117%51.63
$420.00$440.00$460.00Sep 18$4.10$15.9040%3.88
$450.00$460.00$470.00Aug 21$2.40$7.6047%3.17
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$440.00$460.00Sep 18$3.62$16.3836%4.52
$450.00$460.00$470.00Aug 21$2.44$7.5643%3.10
$440.00$450.00$460.00Aug 21$1.48$8.5227%5.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-3.25, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Sep 18-$3.25$16.75
$420.00$440.001:2Sep 18-$12.95$7.05
$450.00$460.001:2Aug 21-$1.95$8.05
$490.00$500.001:2Sep 18-$1.01$8.99
$440.00$450.001:2Aug 21-$8.95$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Aug 21-$0.10$9.90
$410.00$390.001:2Aug 21-$2.65$17.35
$470.00$460.001:2Aug 21$0.74$9.26
$460.00$440.001:2Sep 18$2.60$17.40
$460.00$450.001:2Aug 21$0.58$9.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.14%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 18$10.000.460.7%2.14%2.81%1--
$480.00Sep 18$6.000.342.8%1.29%4.10%3--
$490.00Sep 18$3.900.255.0%0.84%5.79%17104
$500.00Sep 18$2.050.177.1%0.44%7.54%1--
$470.00Aug 21$3.000.390.7%0.64%1.32%234179
$480.00Aug 21$1.500.212.8%0.32%3.14%5169
$500.00Aug 21$0.100.087.1%0.02%7.12%8--

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 $380.00 01-15 call last traded $97.05 on 08/06 (now $93.60/$96.10) — try a limit near $94.85. Also watch the $370.00 01-15 call last traded $114.30 on 08/06 (now $102.60/$105.80) — try a limit near $104.20; the $420.00 09-18 call last traded $26.00 on 07/30 (now $47.50/$50.00) — try a limit near $47.50. Most tradeable put: the $470.00 10-16 put last traded $19.10 on 08/07 (now $17.00/$20.30) — try a limit near $18.65.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$3.00$5.70$4.35$8.00 08/07$1.38–$12.75$4.35179
$470.00Sep 18$10.00$12.50$11.25$19.98 08/07$2.40–$19.65$11.25--
$470.00Oct 16$15.00$17.80$16.40$21.50 08/07$3.65–$25.40$16.40--
$470.00Jan 15$30.50$33.00$31.75$39.40 08/07$11.90–$41.00$31.75--
$460.00Aug 21$8.50$11.40$9.95$18.00 08/07$1.48–$19.90$9.95185
$460.00Sep 18$15.50$18.60$17.05$25.19 08/06$3.60–$26.35$17.0528
$460.00Oct 16$20.20$23.50$21.85$31.25 08/06$5.05–$31.15$21.85157
$460.00Jan 15$35.50$38.70$37.10$42.90 08/07$14.25–$46.40$37.10--
$480.00Aug 21$1.50$2.65$2.08$4.70 08/07$0.88–$7.75$2.0869
$480.00Sep 18$6.00$8.80$7.40$10.80 08/07$1.05–$14.55$7.40--
$480.00Oct 16$10.70$13.60$12.15$15.40 08/07$2.50–$19.75$12.1560
$480.00Jan 15$25.50$28.40$26.95$32.50 08/07$9.75–$35.70$26.95--
$450.00Aug 21$16.40$19.50$17.95$26.00 08/07$2.33–$27.45$17.95706
$450.00Sep 18$21.70$24.80$23.25$28.10 08/06$4.90–$32.80$23.25--
$450.00Oct 16$26.30$29.20$27.75$33.40 08/06$7.05–$38.00$27.75--
$450.00Jan 15$41.00$44.50$42.75$51.60 08/06$16.55–$52.15$42.75--
$490.00Aug 21$0.20$1.35$0.78$2.30 08/07$0.63–$4.25$0.78--
$490.00Sep 18$3.90$6.40$5.15$6.40 08/07$0.98–$10.50$5.15104
$490.00Oct 16$7.40$10.50$8.95$12.30 08/07$1.55–$15.50$8.95--
$490.00Jan 15$21.50$24.20$22.85$27.20 08/07$7.70–$31.05$22.8511
$440.00Aug 21$25.60$28.30$26.95$34.88 08/06$4.35–$36.40$26.95604
$440.00Sep 18$29.40$32.30$30.85$36.00 08/07$6.80–$40.65$30.85--
$440.00Oct 16$33.40$36.40$34.90$45.00 08/06$9.30–$44.85$34.90--
$440.00Jan 15$47.00$50.40$48.70$58.80 08/06$20.05–$58.40$48.70--
$500.00Aug 21$0.10$1.50$0.80$1.15 08/07$0.45–$2.45$0.80--
$500.00Sep 18$2.05$4.10$3.08$4.78 08/07$1.08–$7.25$3.08--
$500.00Oct 16$5.00$8.00$6.50$8.90 08/07$1.45–$11.90$6.50--
$500.00Jan 15$17.50$20.80$19.15$16.00 08/05$6.30–$26.90$17.50--
$430.00Aug 21$35.40$38.80$37.10$40.00 08/07$6.50–$45.95$37.10--
$430.00Sep 18$38.10$40.80$39.45$26.91 08/05$9.70–$49.50$38.10--
$430.00Oct 16$41.30$44.00$42.65$47.20 08/07$12.60–$52.75$42.65--
$430.00Jan 15$53.70$57.80$55.75$60.60 08/07$23.55–$65.55$55.75--
$510.00Aug 21$0.00$0.70$0.35$0.75 08/07$0.28–$2.40$0.35--
$510.00Sep 18$0.00$2.40$1.20$3.19 08/07$0.55–$5.00$1.20--
$510.00Oct 16$2.30$6.30$4.30$5.87 08/07$0.75–$9.00$4.30--
$510.00Jan 15$14.20$17.30$15.75$20.00 08/06$5.30–$22.80$15.75--
$420.00Aug 21$45.20$48.30$46.75$49.40 08/06$9.25–$55.55$46.75300
$420.00Sep 18$47.50$50.00$48.75$26.00 07/30$12.95–$58.20$47.5027
$420.00Oct 16$50.00$53.10$51.55$60.92 08/06$16.30–$61.00$51.55--
$420.00Jan 15$60.80$65.00$62.90$72.70 08/06$27.60–$72.35$62.90--
$520.00Aug 21$0.00$0.90$0.45$0.87 08/06$0.45–$2.60$0.45--
$520.00Sep 18$0.00$4.00$2.00$8.90 08/06$0.57–$3.78$2.00--
$520.00Oct 16$0.90$5.00$2.95$8.00 08/06$0.68–$6.75$2.95--
$520.00Jan 15$12.40$14.50$13.45$16.30 08/07$4.53–$19.90$13.45--
$410.00Aug 21$55.20$58.60$56.90$18.00 07/24$13.50–$65.20$55.20--
$410.00Sep 18$57.00$59.50$58.25$19.10 07/23$17.20–$67.50$57.00--
$410.00Oct 16$59.00$61.40$60.20$69.62 08/06$20.75–$69.90$60.20--
$410.00Jan 15$68.50$72.20$70.35$74.57 08/06$32.35–$80.30$70.35--
$530.00Aug 21$0.00$2.60$1.30$0.40 08/07$0.28–$2.50$0.40--
$530.00Oct 16$0.05$4.40$2.23$4.30 08/06$1.18–$5.60$2.23--
$530.00Jan 15$9.10$12.90$11.00$16.90 08/06$3.72–$16.90$11.00--
$400.00Aug 21$65.10$68.20$66.65$19.20 07/21$18.80–$75.35$65.10--
$400.00Sep 18$66.80$70.30$68.55$89.50 08/06$22.35–$77.10$68.55--
$400.00Oct 16$68.50$71.40$69.95$75.80 08/07$26.05–$78.90$69.95--
$400.00Jan 15$76.60$80.60$78.60$84.00 08/07$37.35–$88.20$78.60--
$540.00Aug 21$0.05$5.00$2.53$0.20 08/05$0.28–$2.53$0.20--
$540.00Sep 18$0.00$3.70$1.85$1.15 08/06$0.57–$2.50$1.15--
$540.00Jan 15$7.20$10.50$8.85$14.15 08/06$3.05–$13.95$8.857
$390.00Oct 16$78.00$80.80$79.40$55.50 07/31$31.75–$88.30$78.00--
$390.00Jan 15$85.00$87.50$86.25$97.85 08/06$43.25–$96.30$86.25--
$550.00Sep 18$0.00$1.15$0.57$2.01 08/06$0.48–$2.50$0.57--
$550.00Oct 16$0.20$2.00$1.10$1.30 06/12$1.10–$3.50$1.10--
$380.00Aug 21$85.10$88.10$86.60$32.93 07/21$31.90–$95.20$85.10--
$380.00Sep 18$86.40$90.30$88.35$34.80 07/21$35.15–$96.60$86.40--
$380.00Oct 16$87.60$90.20$88.90$46.80 07/14$38.25–$97.80$87.60--
$380.00Jan 15$93.60$96.10$94.85$97.05 08/06$49.15–$104.80$94.85926
$560.00Oct 16$0.00$2.30$1.15$4.12 08/06$0.70–$2.70$1.15--
$560.00Jan 15$4.40$7.60$6.00$4.00 07/07$2.20–$10.00$4.40--
$370.00Sep 18$96.30$99.90$98.10$42.00 07/21$42.95–$106.30$96.30--
$370.00Oct 16$97.30$101.00$99.15$51.40 07/15$45.60–$107.50$97.30--
$370.00Jan 15$102.60$105.80$104.20$114.30 08/06$55.90–$113.75$104.204
$570.00Oct 16$0.00$2.25$1.13$2.45 08/06$0.68–$2.50$1.13--
$360.00Oct 16$107.00$110.50$108.75$76.50 07/30$53.40–$117.00$107.00--
$360.00Jan 15$111.70$114.40$113.05$89.28 07/31$63.35–$123.10$111.70--
$350.00Oct 16$116.70$120.60$118.65$85.00 07/30$62.10–$126.90$116.70--
$350.00Jan 15$121.00$123.60$122.30$128.20 08/07$70.50–$131.75$122.30--
$340.00Aug 21$125.00$128.60$126.80$66.80 07/21$67.35–$135.00$125.00--
$340.00Oct 16$126.50$130.50$128.50$95.00 07/30$70.55–$136.60$126.50--
$340.00Jan 15$130.40$132.90$131.65$153.30 08/06$78.65–$141.40$131.65--
$600.00Oct 16$0.00$3.60$1.80$0.15 07/01$0.75–$2.53$0.15--
$600.00Jan 15$2.40$4.90$3.65$2.35 08/05$1.55–$4.90$2.40--
$610.00Oct 16$0.00$3.70$1.85$0.61 07/16$1.27–$2.50$0.61--
$320.00Jan 15$149.40$153.30$151.35$128.50 08/05$95.00–$160.15$149.40--
$620.00Oct 16$0.00$2.85$1.43$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$1.25$3.90$2.58$2.00 08/05$1.50–$3.75$2.00--
$310.00Jan 15$159.00$163.10$161.05$106.05 06/29$103.75–$169.65$159.00--
$300.00Oct 16$165.90$170.00$167.95$139.50 07/28$107.70–$175.80$165.90--
$300.00Jan 15$168.70$172.90$170.80$146.50 08/05$112.30–$179.20$168.70--
$290.00Jan 15$178.40$182.50$180.45$156.50 08/05$121.75–$188.80$178.40--
$250.00Jan 15$217.40$221.50$219.45$170.65 06/16$159.50–$227.50$217.40--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$7.20$10.20$8.70$6.90 08/07$7.60–$66.05$7.20--
$470.00Sep 18$13.10$16.50$14.80$14.70 08/07$14.15–$66.50$14.70--
$470.00Oct 16$17.00$20.30$18.65$19.10 08/07$18.35–$67.35$18.653
$460.00Aug 21$2.95$5.00$3.98$4.40 08/07$3.98–$56.25$3.984
$460.00Sep 18$8.10$11.50$9.80$11.70 08/06$9.80–$57.55$9.80--
$460.00Oct 16$12.00$15.50$13.75$15.00 08/06$13.75–$58.95$13.7574
$460.00Jan 15$24.00$27.30$25.65$21.10 08/06$25.65–$63.75$24.00--
$480.00Aug 21$14.50$17.30$15.90$15.50 08/07$12.85–$75.65$15.50--
$480.00Oct 16$22.80$26.10$24.45$24.50 08/07$22.85–$76.35$24.45--
$480.00Jan 15$34.00$37.50$35.75$36.00 08/07$34.80–$80.20$35.75--
$450.00Aug 21$1.20$2.20$1.70$1.83 08/07$1.70–$47.30$1.70--
$450.00Sep 18$5.00$7.80$6.40$6.46 08/07$6.10–$49.05$6.40--
$450.00Oct 16$8.40$11.60$10.00$11.20 08/06$10.00–$50.50$10.00109
$450.00Jan 15$19.50$22.90$21.20$17.60 08/06$21.20–$56.40$19.50--
$490.00Aug 21$22.70$26.00$24.35$19.40 08/06$19.35–$85.55$22.70--
$490.00Jan 15$40.00$43.10$41.55$34.21 08/06$39.95–$88.45$40.00--
$440.00Aug 21$0.35$1.45$0.90$0.55 08/07$0.88–$38.70$0.55--
$440.00Sep 18$3.10$4.10$3.60$3.60 08/07$3.60–$40.90$3.6042
$440.00Oct 16$5.00$8.50$6.75$10.00 08/06$6.75–$42.60$6.75--
$440.00Jan 15$15.50$18.90$17.20$58.20 06/18$17.20–$49.75$17.20--
$500.00Oct 16$37.20$40.00$38.60$37.50 08/06$34.90–$95.35$37.50--
$430.00Aug 21$0.00$0.75$0.38$0.70 08/07$0.35–$30.55$0.38--
$430.00Sep 18$1.65$2.90$2.28$2.80 08/07$2.28–$33.45$2.28--
$430.00Oct 16$4.20$5.40$4.80$23.40 07/30$4.80–$35.85$4.80--
$430.00Jan 15$12.00$15.70$13.85$15.10 08/06$13.85–$43.45$13.85--
$510.00Sep 18$43.20$46.50$44.85$80.00 07/31$39.40–$105.55$44.85--
$420.00Aug 21$0.00$1.40$0.70$0.42 08/07$0.25–$23.75$0.42--
$420.00Sep 18$0.00$2.05$1.02$2.13 08/06$1.02–$26.85$1.0270
$420.00Oct 16$2.75$4.10$3.43$4.10 08/07$3.43–$29.40$3.43--
$420.00Jan 15$10.40$13.00$11.70$11.80 08/07$11.70–$37.15$11.70--
$410.00Aug 21$0.00$0.10$0.05$0.35 08/06$0.05–$18.05$0.0576
$410.00Sep 18$0.00$1.45$0.73$9.20 08/05$0.73–$20.85$0.73--
$410.00Oct 16$0.45$3.10$1.78$2.65 08/07$1.78–$23.60$1.78--
$410.00Jan 15$7.00$10.50$8.75$9.40 08/07$8.75–$32.10$8.75--
$400.00Aug 21$0.00$1.95$0.98$0.10 08/07$0.13–$12.60$0.10--
$400.00Sep 18$0.00$1.85$0.93$1.18 08/06$0.85–$16.25$0.93--
$400.00Oct 16$0.00$4.40$2.20$2.98 08/06$2.03–$18.65$2.20--
$400.00Jan 15$5.00$8.90$6.95$8.50 08/06$6.95–$26.90$6.95--
$390.00Aug 21$0.00$2.70$1.35$0.10 08/06$0.63–$8.95$0.1065
$390.00Sep 18$0.05$0.95$0.50$4.62 08/05$0.50–$12.15$0.50--
$390.00Oct 16$0.30$4.20$2.25$7.00 08/05$1.08–$15.20$2.25--
$390.00Jan 15$3.60$7.50$5.55$7.10 08/06$5.55–$22.90$5.55--
$380.00Aug 21$0.00$2.60$1.30$0.40 08/07$0.38–$6.00$0.40--
$380.00Sep 18$0.35$3.60$1.98$3.71 08/05$1.15–$8.90$1.98--
$380.00Oct 16$0.10$1.75$0.93$1.50 08/06$0.93–$11.50$0.93--
$380.00Jan 15$2.45$5.30$3.88$5.40 08/06$3.88–$19.25$3.88--
$370.00Aug 21$0.00$0.40$0.20$0.32 08/07$0.20–$4.05$0.20--
$370.00Sep 18$0.00$0.85$0.43$0.33 08/06$0.43–$6.60$0.33--
$370.00Oct 16$0.00$1.65$0.83$1.93 08/06$0.83–$8.65$0.83--
$370.00Jan 15$1.50$5.30$3.40$16.60 06/29$3.40–$15.85$3.40--
$360.00Aug 21$0.00$2.90$1.45$0.07 08/07$0.25–$2.83$0.07--
$360.00Sep 18$0.00$3.40$1.70$2.32 08/03$1.48–$4.65$1.70--
$360.00Oct 16$0.00$3.80$1.90$1.29 08/06$0.60–$6.55$1.29--
$360.00Jan 15$0.95$3.50$2.23$3.70 08/06$2.23–$12.90$2.23--
$350.00Aug 21$0.00$2.70$1.35$0.11 08/07$0.30–$2.83$0.11--
$350.00Sep 18$0.00$3.50$1.75$1.95 07/27$0.75–$3.53$1.75--
$350.00Oct 16$0.00$3.70$1.85$1.98 07/28$1.45–$5.15$1.85--
$350.00Jan 15$1.80$2.85$2.33$3.00 08/06$2.33–$10.55$2.33--
$340.00Aug 21$0.00$2.70$1.35$1.17 07/20$1.30–$2.50$1.17--
$340.00Sep 18$0.00$3.50$1.75$1.43 07/30$0.73–$2.85$1.43--
$340.00Oct 16$0.00$3.80$1.90$1.38 07/31$1.48–$4.30$1.38--
$340.00Jan 15$1.35$2.40$1.88$2.25 08/06$1.88–$8.40$1.8812
$330.00Aug 21$0.00$5.00$2.50$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$1.05$3.70$2.38$9.41 06/11$1.75–$6.85$2.38--
$320.00Aug 21$0.00$5.00$2.50$1.03 07/24$0.85–$2.50$1.03--
$320.00Sep 18$0.00$3.30$1.65$1.06 07/24$0.63–$2.50$1.06--
$320.00Oct 16$0.00$2.70$1.35$1.30 08/03$0.48–$2.40$1.30--
$320.00Jan 15$0.50$3.10$1.80$3.50 07/28$1.73–$5.55$1.80--
$310.00Oct 16$0.00$3.50$1.75$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.45$2.40$1.43$1.50 08/06$1.43–$4.80$1.43--
$300.00Aug 21$0.00$5.00$2.50$0.15 07/28$0.48–$2.53$0.15--
$300.00Jan 15$0.00$1.85$0.93$4.40 06/29$0.93–$4.05$0.93--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.48–$2.50$0.10--
$290.00Jan 15$0.00$3.10$1.55$2.50 07/14$0.95–$3.15$1.55--
$280.00Aug 21$0.00$5.00$2.50$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$0.00$3.00$1.50$3.05 06/26$0.95–$2.55$1.50--
$260.00Jan 15$0.00$2.85$1.43$1.29 07/30$0.95–$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 625
Total Puts 177
Put/Call Ratio 0.28
Net Difference 448

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,240
Total Puts 1,586
Average Put/Call Ratio 0.64
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