Tour v505
MSI
MOTOROLA SOLUTIONS I
$469.74 +0.62%
$411.57 (-12.38%)🌙
as of 08/12 06:50 PM
(8/11 18:56) ◀
|
Wednesday, August 12, 2026 (6:50pm)
January 2026
|
▶ (8/13 18:49)
◀ 8/12 18:50 ▶

Option Volume

Detail
ℹ
Current (08/12) 297
Calls: 85 (29%)
Puts: 212 (71%)
Prior (08/11) 802
Calls: 625 (78%)
Puts: 177 (22%)
Current vs Prior -62.97%
Calls: -86.40% (Calls)
Puts: +19.77% (Puts)
Prior 7-Day Total 6,421
Calls: 4,713 (73%)
Puts: 1,708 (27%)
Prior 7-Day Average 917
Calls: 673 (73%)
Puts: 244 (27%)
Current vs Prior 7-Day Avg -67.62%
Calls: -87.38%
Puts: -13.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/12) $199.2K
Calls: $108.0K (54%)
Puts: $91.2K (46%)
Prior (08/11) $729.9K
Calls: $663.3K (91%)
Puts: $66.6K (9%)
Current vs Prior -72.71%
Calls: -83.71%
Puts: +36.89%
Prior 7-Day Total $9.61M
Calls: $8.41M (88%)
Puts: $1.20M (12%)
Prior 7-Day Average $1.37M
Calls: $1.20M (88%)
Puts: $171.1K (12%)
Current vs Prior 7-Day Avg -85.49%
Calls: -91.01%
Puts: -46.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 2.49
Prior (08/11) 0.28
Current vs Prior +780.69%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +294.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/12) 1,672
Calls: 902 (54%)
Puts: 770 (46%)
Prior (08/11) 3,822
Calls: 3,367 (88%)
Puts: 455 (12%)
Current vs Prior -56.25%
Prior 7-Day Total 39,427
Calls: 29,542 (75%)
Puts: 9,885 (25%)
Prior 7-Day Average 5,632
Calls: 4,220 (75%)
Puts: 1,412 (25%)
Current vs Prior 7-Day Avg -70.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.93% | 6.61%3.93% | 6.61%
Prior 3.99% | 6.82%3.99% | 6.82%
Current vs Prior -1.68% | -3.11%-1.68% | -3.11%
Prior 7-Day Avg 6.19% | 8.66%6.19% | 8.66%
Current vs 7-Day Avg -36.56% | -23.68%-36.56% | -23.68%
Prior 7-Day Eod 3.99% | 6.82%3.99% | 6.82%
Current vs 7-Day Eod -1.68% | -3.11%-1.68% | -3.11%
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 11.02% | 6.86%
Calls: 8.14% | 6.47%
Puts: 13.90% | 7.25%
Current vs 7-Day Avg -7.78% | -11.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 63% vs prior. Extreme bearish P/C ratio of 2.49 - heavy put buying. P/C ratio rising 781% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 5 found (avg delta 0.73, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2128.5032.00$30.2511.6%10.93--
$450.00Aug 2119.0021.70$20.3513.3%10.92--
$460.00Aug 2110.2013.40$11.8027.1%20.74--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 215.008.30$6.6549.6%70.52--
$470.00Sep 1811.2014.00$12.6022.2%60.5110

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 150, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 214.207.40$5.8055.2%180.48252
$490.00Sep 183.606.90$5.2562.9%100.2790
$490.00Aug 210.501.60$1.05104.8%90.1241
$470.00Sep 1811.6013.70$12.6516.6%90.4913
$480.00Sep 186.609.50$8.0536.0%70.37--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 184.206.20$5.2038.5%330.2610
$430.00Sep 181.252.50$1.8866.5%90.1147
$460.00Sep 186.809.50$8.1533.1%90.38--
$470.00Aug 215.008.30$6.6549.6%70.52--
$460.00Aug 211.653.50$2.5871.7%60.2715

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.8%, max 10.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Aug 21Sep 1821.8%19.7%10.7%27265
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Aug 21Sep 1821.8%19.7%10.7%1310
$460.00Aug 21Sep 1820.5%20.1%2.1%1515

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 7.00, avg 15.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$500.00Sep 18$1.25$8.75$1.2527%7.00$491.25
$460.00$470.00Aug 21$6.00$4.00$6.0074%0.67$466.00
$490.00$500.00Aug 21$0.48$9.52$0.4812%19.83$490.48
$480.00$490.00Sep 18$2.80$7.20$2.8037%2.57$482.80
$480.00$490.00Aug 21$1.20$8.80$1.2024%7.33$481.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$380.00Sep 18$0.33$29.67$0.336%89.91$409.67
$440.00$410.00Aug 21$0.47$29.53$0.479%62.83$439.53
$430.00$410.00Sep 18$0.90$19.10$0.9011%21.22$429.10
$440.00$430.00Sep 18$1.00$9.00$1.0017%9.00$439.00
$460.00$450.00Sep 18$2.95$7.05$2.9538%2.39$457.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.36, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Sep 18$2.67$2.67$7.3379%0.36$502.67
$470.00$480.00Sep 18$4.60$4.60$5.4051%0.85$474.60
$470.00$480.00Aug 21$3.55$3.55$6.4552%0.55$473.55
$510.00$550.00Sep 18$1.00$1.00$39.0090%0.03$511.00
$480.00$490.00Aug 21$1.20$1.20$8.8076%0.14$481.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Sep 18$2.32$2.32$7.6874%0.30$447.68
$460.00$450.00Aug 21$1.70$1.70$8.3073%0.20$458.30
$460.00$450.00Sep 18$2.95$2.95$7.0562%0.42$457.05
$440.00$430.00Sep 18$1.00$1.00$9.0083%0.11$439.00
$430.00$410.00Sep 18$0.90$0.90$19.1089%0.05$429.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.40, cheapest $5.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 21Sep 18$6.8521.8%19.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 21Sep 18$5.9521.8%19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.65% of stock, avg 4.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$5.80$6.65$12.45$457.55$482.452.65%
$460.00Aug 21$11.80$2.58$14.38$445.62$474.383.06%
$450.00Aug 21$20.35$0.88$21.23$428.77$471.234.52%
$470.00Sep 18$12.65$12.60$25.25$444.75$495.255.38%
$440.00Aug 21$30.25$0.95$31.20$408.80$471.206.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.31% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$450.00Aug 21$0.57$0.88$1.45$448.55$501.45
$500.00$440.00Aug 21$0.57$0.95$1.52$438.48$501.52
$490.00$450.00Aug 21$1.05$0.88$1.93$448.07$491.93
$490.00$440.00Aug 21$1.05$0.95$2.00$438.00$492.00
$510.00$410.00Sep 18$1.33$0.98$2.31$407.69$512.31
$510.00$430.00Sep 18$1.33$1.88$3.21$426.79$513.21
$480.00$450.00Aug 21$2.25$0.88$3.13$446.87$483.13
$480.00$440.00Aug 21$2.25$0.95$3.20$436.80$483.20
$500.00$460.00Aug 21$0.57$2.58$3.15$456.85$503.15
$490.00$460.00Aug 21$1.05$2.58$3.63$456.37$493.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 1.00, avg credit $2.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450500/510Sep 18$4.99$5.0153%1.00$445.01$504.99
430/440500/510Sep 18$3.67$6.3363%0.58$436.33$503.67
440/450490/500Sep 18$3.57$6.4347%0.56$446.43$493.57
450/460490/500Aug 21$2.18$7.8260%0.28$457.82$492.18
430/440490/500Sep 18$2.25$7.7556%0.29$437.75$492.25
450/460480/490Aug 21$2.90$7.1048%0.41$457.10$482.90
410/430500/510Sep 18$3.57$16.4368%0.22$426.43$503.57
380/410510/550Sep 18$1.33$38.6785%0.03$408.67$511.33
380/410500/510Sep 18$3.00$27.0074%0.11$407.00$503.00
410/440490/500Aug 21$0.95$29.0579%0.03$439.05$490.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 3.08, cheapest $0.63)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Aug 21$2.45$7.5550%3.08
$450.00$460.00$470.00Aug 21$2.55$7.4545%2.92
$480.00$490.00$500.00Aug 21$0.72$9.2818%12.89
$470.00$480.00$490.00Aug 21$2.35$7.6536%3.26
$440.00$450.00$460.00Aug 21$1.35$8.6519%6.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 18$0.63$9.3721%14.87
$380.00$410.00$440.00Aug 21$0.67$29.336%43.78
$450.00$460.00$470.00Aug 21$2.37$7.6341%3.22
$450.00$460.00$470.00Sep 18$1.50$8.5025%5.67
$430.00$440.00$450.00Sep 18$1.32$8.6815%6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-3.25, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Aug 21-$3.25$6.75
$470.00$480.001:2Sep 18-$3.45$6.55
$490.00$500.001:2Aug 21-$0.09$9.91
$480.00$490.001:2Sep 18-$2.45$7.55
$490.00$500.001:2Sep 18-$2.75$7.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Sep 18-$0.56$9.44
$430.00$410.001:2Sep 18-$0.08$19.92
$440.00$410.001:2Aug 21-$0.01$29.99
$460.00$450.001:2Sep 18-$2.25$7.75
$410.00$380.001:2Sep 18-$0.32$29.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.47%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 18$11.600.490.1%2.47%2.52%913
$480.00Sep 18$6.600.372.2%1.41%3.59%7--
$490.00Sep 18$3.600.274.3%0.77%5.08%1090
$500.00Sep 18$2.700.216.4%0.57%7.02%2--
$510.00Sep 18$0.400.108.6%0.09%8.66%3--
$470.00Aug 21$4.200.480.1%0.89%0.95%18252
$480.00Aug 21$1.600.242.2%0.34%2.52%377
$490.00Aug 21$0.500.124.3%0.11%4.42%941
$500.00Aug 21$0.300.076.4%0.06%6.51%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 $400.00 10-16 call last traded $75.80 on 08/07 (now $71.10/$73.50) — try a limit near $72.30. Also watch the $430.00 10-16 call last traded $47.20 on 08/07 (now $44.10/$46.90) — try a limit near $45.50; the $520.00 01-15 call last traded $16.30 on 08/07 (now $13.00/$15.20) — try a limit near $14.10. Most tradeable put: the $470.00 09-18 put last traded $14.70 on 08/07 (now $11.20/$14.00) — try a limit near $12.60.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$4.20$7.40$5.80$8.00 08/07$1.38–$12.75$5.80252
$470.00Sep 18$11.60$13.70$12.65$19.98 08/07$2.40–$19.65$12.6513
$470.00Oct 16$16.00$18.80$17.40$21.50 08/07$3.65–$25.40$17.40128
$470.00Jan 15$32.00$34.90$33.45$39.40 08/07$11.90–$41.00$33.45--
$460.00Aug 21$10.20$13.40$11.80$18.00 08/07$1.48–$19.90$11.80--
$460.00Sep 18$16.60$20.30$18.45$25.19 08/06$3.60–$26.35$18.45--
$460.00Oct 16$22.10$24.30$23.20$31.25 08/06$5.05–$31.15$23.20--
$460.00Jan 15$37.70$39.80$38.75$42.90 08/07$14.25–$46.40$38.75--
$480.00Aug 21$1.60$2.90$2.25$4.70 08/07$0.88–$7.75$2.2577
$480.00Sep 18$6.60$9.50$8.05$10.80 08/07$1.05–$14.55$8.05--
$480.00Oct 16$12.10$14.00$13.05$15.40 08/07$2.50–$19.75$13.05--
$480.00Jan 15$27.00$29.90$28.45$32.50 08/07$9.75–$35.70$28.45--
$450.00Aug 21$19.00$21.70$20.35$26.00 08/07$2.33–$27.45$20.35--
$450.00Sep 18$23.50$27.30$25.40$28.10 08/06$4.90–$32.80$25.40--
$450.00Oct 16$28.50$31.90$30.20$33.40 08/06$7.05–$38.00$30.20--
$450.00Jan 15$43.00$46.10$44.55$51.60 08/06$16.55–$52.15$44.55--
$490.00Aug 21$0.50$1.60$1.05$2.30 08/07$0.63–$4.25$1.0541
$490.00Sep 18$3.60$6.90$5.25$6.40 08/07$0.98–$10.50$5.2590
$490.00Oct 16$8.20$10.30$9.25$12.30 08/07$1.55–$15.50$9.25--
$490.00Jan 15$23.30$25.50$24.40$27.20 08/07$7.70–$31.05$24.40--
$440.00Aug 21$28.50$32.00$30.25$34.88 08/06$4.35–$36.40$30.25--
$440.00Sep 18$31.70$35.10$33.40$36.00 08/07$6.80–$40.65$33.40--
$440.00Oct 16$35.80$38.80$37.30$45.00 08/06$9.30–$44.85$37.30--
$440.00Jan 15$49.40$51.90$50.65$58.80 08/06$20.05–$58.40$50.65--
$500.00Aug 21$0.30$0.85$0.57$1.15 08/07$0.45–$2.45$0.57--
$500.00Sep 18$2.70$5.30$4.00$4.78 08/07$1.08–$7.25$4.00--
$500.00Oct 16$4.70$8.30$6.50$8.90 08/07$1.45–$11.90$6.50--
$500.00Jan 15$18.50$22.00$20.25$16.00 08/05$6.30–$26.90$18.50--
$430.00Aug 21$38.40$41.90$40.15$40.00 08/07$6.50–$45.95$40.00--
$430.00Sep 18$40.80$43.90$42.35$26.91 08/05$9.70–$49.50$40.80--
$430.00Oct 16$44.10$46.90$45.50$47.20 08/07$12.60–$52.75$45.50235
$430.00Jan 15$56.60$59.10$57.85$60.60 08/07$23.55–$65.55$57.85--
$510.00Aug 21$0.00$3.60$1.80$0.75 08/07$0.28–$2.40$0.75--
$510.00Sep 18$0.40$2.25$1.33$3.19 08/07$0.55–$5.00$1.33--
$510.00Oct 16$3.50$5.30$4.40$5.87 08/07$0.75–$9.00$4.40--
$510.00Jan 15$16.00$17.90$16.95$20.00 08/06$5.60–$22.80$16.95--
$420.00Aug 21$48.30$51.30$49.80$49.40 08/06$9.25–$55.55$49.40--
$420.00Sep 18$50.30$53.40$51.85$26.00 07/30$12.95–$58.20$50.30--
$420.00Oct 16$52.60$55.30$53.95$60.92 08/06$16.30–$61.00$53.95--
$420.00Jan 15$63.30$66.90$65.10$72.70 08/06$27.60–$72.35$65.10--
$520.00Aug 21$0.05$5.00$2.53$0.87 08/06$0.45–$2.60$0.87--
$520.00Sep 18$0.00$3.30$1.65$8.90 08/06$0.57–$3.78$1.65--
$520.00Oct 16$1.60$5.00$3.30$8.00 08/06$0.68–$6.75$3.30--
$520.00Jan 15$13.00$15.20$14.10$16.30 08/07$4.70–$19.90$14.1010
$410.00Aug 21$58.20$61.30$59.75$18.00 07/24$13.50–$65.20$58.20--
$410.00Sep 18$59.90$63.20$61.55$19.10 07/23$17.20–$67.50$59.90--
$410.00Oct 16$61.70$64.00$62.85$69.62 08/06$20.75–$69.90$62.85--
$410.00Jan 15$71.00$74.10$72.55$74.57 08/06$32.35–$80.30$72.55--
$530.00Aug 21$0.00$4.40$2.20$0.40 08/07$0.28–$2.50$0.40--
$530.00Oct 16$0.55$4.10$2.32$4.30 08/06$1.18–$5.60$2.32--
$530.00Jan 15$10.00$12.70$11.35$16.90 08/06$3.72–$16.90$11.35--
$400.00Aug 21$68.20$71.30$69.75$19.20 07/21$18.80–$75.35$68.20--
$400.00Sep 18$69.70$72.80$71.25$89.50 08/06$22.35–$77.10$71.25--
$400.00Oct 16$71.10$73.50$72.30$75.80 08/07$26.05–$78.90$72.3056
$400.00Jan 15$79.10$82.40$80.75$84.00 08/07$37.35–$88.20$80.75--
$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$8.00$10.50$9.25$14.15 08/06$3.25–$13.95$9.25--
$390.00Oct 16$80.70$83.80$82.25$55.50 07/31$31.75–$88.30$80.70--
$390.00Jan 15$87.60$90.70$89.15$97.85 08/06$43.25–$96.30$89.15--
$550.00Sep 18$0.00$0.65$0.33$2.01 08/06$0.33–$2.50$0.33--
$550.00Oct 16$0.00$5.00$2.50$1.30 06/12$1.10–$3.50$1.30--
$380.00Aug 21$88.10$91.40$89.75$32.93 07/21$31.90–$95.20$88.10--
$380.00Sep 18$89.40$92.80$91.10$34.80 07/21$35.15–$96.60$89.40--
$380.00Oct 16$90.40$93.90$92.15$46.80 07/14$38.25–$97.80$90.40--
$380.00Jan 15$96.40$99.00$97.70$97.05 08/06$49.15–$104.80$97.05--
$560.00Oct 16$0.00$3.10$1.55$4.12 08/06$0.70–$2.70$1.55--
$560.00Jan 15$4.80$8.50$6.65$4.00 07/07$2.20–$10.00$4.80--
$370.00Sep 18$99.30$102.40$100.85$42.00 07/21$42.95–$106.30$99.30--
$370.00Oct 16$100.10$103.60$101.85$51.40 07/15$45.60–$107.50$100.10--
$370.00Jan 15$105.30$107.90$106.60$114.30 08/06$55.90–$113.75$106.60--
$570.00Oct 16$0.00$3.20$1.60$2.45 08/06$0.68–$2.50$1.60--
$360.00Oct 16$109.90$113.10$111.50$76.50 07/30$53.40–$117.00$109.90--
$360.00Jan 15$114.40$117.50$115.95$89.28 07/31$63.35–$123.10$114.40--
$350.00Oct 16$119.70$122.60$121.15$85.00 07/30$62.10–$126.90$119.70--
$350.00Jan 15$123.70$126.80$125.25$128.20 08/07$70.50–$131.75$125.25--
$340.00Aug 21$128.10$131.70$129.90$66.80 07/21$67.35–$135.00$128.10--
$340.00Oct 16$129.50$133.00$131.25$95.00 07/30$70.55–$136.60$129.50--
$340.00Jan 15$133.10$136.30$134.70$153.30 08/06$78.65–$141.40$134.70--
$600.00Oct 16$0.00$2.75$1.38$0.15 07/01$0.75–$2.53$0.15--
$600.00Jan 15$1.15$4.80$2.97$2.35 08/05$1.55–$4.90$2.35--
$610.00Oct 16$0.00$3.80$1.90$0.61 07/16$1.27–$2.50$0.61--
$320.00Jan 15$152.30$155.30$153.80$128.50 08/05$95.00–$160.15$152.30--
$620.00Oct 16$0.00$3.50$1.75$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.45$4.00$2.23$2.00 08/05$1.50–$3.75$2.00--
$310.00Jan 15$161.90$165.10$163.50$106.05 06/29$103.75–$169.65$161.90--
$300.00Oct 16$169.00$172.80$170.90$139.50 07/28$107.70–$175.80$169.00--
$300.00Jan 15$171.60$175.10$173.35$146.50 08/05$112.30–$179.20$171.60--
$290.00Jan 15$181.30$185.30$183.30$156.50 08/05$121.75–$188.80$181.30--
$250.00Jan 15$220.40$224.50$222.45$170.65 06/16$159.50–$227.50$220.40--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$5.00$8.30$6.65$6.90 08/07$6.65–$66.05$6.65--
$470.00Sep 18$11.20$14.00$12.60$14.70 08/07$12.60–$66.50$12.6010
$470.00Oct 16$16.20$18.40$17.30$19.10 08/07$17.30–$67.35$17.30--
$460.00Aug 21$1.65$3.50$2.58$4.40 08/07$2.58–$56.25$2.5815
$460.00Sep 18$6.80$9.50$8.15$11.70 08/06$8.15–$57.55$8.15--
$460.00Oct 16$10.70$14.20$12.45$15.00 08/06$12.45–$58.95$12.45--
$460.00Jan 15$23.00$25.60$24.30$21.10 08/06$24.30–$63.75$23.00--
$480.00Aug 21$10.70$14.60$12.65$15.50 08/07$12.65–$75.65$12.65--
$480.00Oct 16$20.50$23.90$22.20$24.50 08/07$22.20–$76.35$22.20--
$480.00Jan 15$32.50$35.40$33.95$36.00 08/07$33.95–$80.20$33.95--
$450.00Aug 21$0.50$1.25$0.88$1.83 08/07$0.88–$47.30$0.8869
$450.00Sep 18$4.20$6.20$5.20$6.46 08/07$5.20–$49.05$5.2010
$450.00Oct 16$7.70$10.30$9.00$11.20 08/06$9.00–$50.50$9.00--
$450.00Jan 15$18.60$21.90$20.25$17.60 08/06$20.25–$56.40$18.60--
$490.00Aug 21$19.70$23.00$21.35$19.40 08/06$19.35–$85.55$19.70--
$490.00Jan 15$38.00$40.80$39.40$34.21 08/06$39.40–$88.45$38.00--
$440.00Aug 21$0.15$1.75$0.95$0.55 08/07$0.88–$38.70$0.5550
$440.00Sep 18$2.25$3.50$2.88$3.60 08/07$2.88–$40.90$2.88--
$440.00Oct 16$5.20$8.30$6.75$10.00 08/06$6.75–$42.60$6.75--
$440.00Jan 15$15.10$17.70$16.40$58.20 06/18$16.40–$49.75$16.40--
$500.00Oct 16$34.00$37.00$35.50$37.50 08/06$34.90–$95.35$35.50--
$430.00Aug 21$0.00$2.70$1.35$0.70 08/07$0.35–$30.55$0.70--
$430.00Sep 18$1.25$2.50$1.88$2.80 08/07$1.88–$33.45$1.8847
$430.00Oct 16$3.10$5.00$4.05$23.40 07/30$4.05–$35.85$4.0556
$430.00Jan 15$11.70$14.80$13.25$15.10 08/06$13.25–$43.45$13.25--
$510.00Sep 18$39.80$43.50$41.65$80.00 07/31$39.40–$105.55$41.65--
$420.00Aug 21$0.00$2.00$1.00$0.42 08/07$0.25–$23.75$0.42--
$420.00Sep 18$0.00$3.30$1.65$2.13 08/06$1.02–$26.85$1.65--
$420.00Oct 16$1.40$3.80$2.60$4.10 08/07$2.60–$29.40$2.60--
$420.00Jan 15$8.90$12.50$10.70$11.80 08/07$10.70–$37.15$10.70--
$410.00Aug 21$0.00$0.95$0.48$0.35 08/06$0.05–$18.05$0.35--
$410.00Sep 18$0.05$1.90$0.98$9.20 08/05$0.73–$20.85$0.98--
$410.00Oct 16$0.75$2.75$1.75$2.65 08/07$1.75–$23.60$1.75--
$410.00Jan 15$6.60$10.00$8.30$9.40 08/07$8.30–$32.10$8.30--
$400.00Aug 21$0.00$1.80$0.90$0.10 08/07$0.13–$12.60$0.10--
$400.00Sep 18$0.00$2.00$1.00$1.18 08/06$0.85–$16.25$1.00--
$400.00Oct 16$0.00$4.20$2.10$2.98 08/06$2.03–$18.65$2.10--
$400.00Jan 15$4.70$8.10$6.40$8.50 08/06$6.40–$26.90$6.40--
$390.00Aug 21$0.00$0.20$0.10$0.10 08/06$0.10–$8.95$0.10--
$390.00Sep 18$0.00$3.70$1.85$4.62 08/05$0.50–$12.15$1.85--
$390.00Oct 16$0.00$3.20$1.60$7.00 08/05$1.08–$15.20$1.60--
$390.00Jan 15$3.20$6.80$5.00$7.10 08/06$5.00–$22.90$5.00--
$380.00Aug 21$0.00$1.35$0.68$0.40 08/07$0.38–$6.00$0.40269
$380.00Sep 18$0.35$0.95$0.65$3.71 08/05$0.65–$8.90$0.65--
$380.00Oct 16$0.15$3.90$2.03$1.50 08/06$0.93–$11.50$1.50--
$380.00Jan 15$2.15$5.60$3.88$5.40 08/06$3.88–$19.25$3.88--
$370.00Aug 21$0.00$1.55$0.78$0.32 08/07$0.20–$4.05$0.32244
$370.00Sep 18$0.00$3.60$1.80$0.33 08/06$0.43–$6.60$0.33--
$370.00Oct 16$0.00$3.80$1.90$1.93 08/06$0.83–$8.65$1.90--
$370.00Jan 15$1.20$4.80$3.00$16.60 06/29$3.00–$15.85$3.00--
$360.00Aug 21$0.00$2.60$1.30$0.07 08/07$0.25–$2.83$0.07--
$360.00Sep 18$0.00$3.90$1.95$2.32 08/03$1.48–$4.65$1.95--
$360.00Oct 16$0.00$2.85$1.43$1.29 08/06$0.60–$6.55$1.29--
$360.00Jan 15$0.65$4.10$2.38$3.70 08/06$2.23–$12.90$2.38--
$350.00Aug 21$0.00$3.60$1.80$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$0.25$1.10$0.68$1.98 07/28$0.68–$5.15$0.68--
$350.00Jan 15$0.35$3.70$2.03$3.00 08/06$2.03–$10.55$2.03--
$340.00Aug 21$0.00$4.90$2.45$1.17 07/20$1.30–$2.50$1.17--
$340.00Sep 18$0.00$4.20$2.10$1.43 07/30$0.73–$2.85$1.43--
$340.00Oct 16$0.00$2.75$1.38$1.38 07/31$1.38–$4.30$1.38--
$340.00Jan 15$0.05$3.50$1.78$2.25 08/06$1.78–$8.40$1.78--
$330.00Aug 21$0.00$5.00$2.50$1.20 07/20$0.73–$2.50$1.20--
$330.00Oct 16$0.00$3.70$1.85$1.53 08/03$1.15–$2.88$1.53--
$330.00Jan 15$0.00$3.30$1.65$9.41 06/11$1.65–$6.85$1.65--
$320.00Aug 21$0.00$5.00$2.50$1.03 07/24$0.85–$2.50$1.03--
$320.00Sep 18$0.00$4.70$2.35$1.06 07/24$0.63–$2.50$1.06--
$320.00Oct 16$0.00$2.90$1.45$1.30 08/03$0.48–$2.40$1.30--
$320.00Jan 15$0.10$3.20$1.65$3.50 07/28$1.65–$5.55$1.65--
$310.00Oct 16$0.00$5.00$2.50$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.00$3.90$1.95$1.50 08/06$1.43–$4.80$1.50--
$300.00Aug 21$0.00$5.00$2.50$0.15 07/28$0.48–$2.53$0.15--
$300.00Jan 15$0.00$2.95$1.48$4.40 06/29$0.93–$4.05$1.48--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.48–$2.50$0.10--
$290.00Jan 15$0.00$2.80$1.40$2.50 07/14$0.95–$3.15$1.40--
$280.00Aug 21$0.00$5.00$2.50$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$0.00$2.85$1.43$3.05 06/26$0.95–$2.55$1.43--
$260.00Jan 15$0.00$2.50$1.25$1.29 07/30$0.95–$2.75$1.25--

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 85
Total Puts 212
Put/Call Ratio 2.49
Net Difference -127

Prior's Put/Call Breakdown

Total Calls 625
Total Puts 177
Put/Call Ratio 0.28
Net Difference 448

Prior 7-Day Put/Call Summary

Total Calls 4,713
Total Puts 1,708
Average Put/Call Ratio 0.63
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