Tour v509
MSI
MOTOROLA SOLUTIONS I
$465.04 -1.00%
$467.88 (+0.61%)🌙
as of 08/13 06:49 PM
(8/12 18:50) ◀
|
Thursday, August 13, 2026 (6:49pm)
January 2026
|
▶ (8/14 18:47)
◀ 8/13 18:49 ▶

Option Volume

Detail
ℹ
Current (08/13) 426
Calls: 299 (70%)
Puts: 127 (30%)
Prior (08/12) 297
Calls: 85 (29%)
Puts: 212 (71%)
Current vs Prior +43.43%
Calls: +251.76% (Calls)
Puts: -40.09% (Puts)
Prior 7-Day Total 6,466
Calls: 4,702 (73%)
Puts: 1,764 (27%)
Prior 7-Day Average 923
Calls: 671 (73%)
Puts: 252 (27%)
Current vs Prior 7-Day Avg -53.88%
Calls: -55.49%
Puts: -49.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $560.1K
Calls: $497.9K (89%)
Puts: $62.2K (11%)
Prior (08/12) $199.2K
Calls: $108.0K (54%)
Puts: $91.2K (46%)
Current vs Prior +181.19%
Calls: +360.90%
Puts: -31.73%
Prior 7-Day Total $9.52M
Calls: $8.38M (88%)
Puts: $1.15M (12%)
Prior 7-Day Average $1.36M
Calls: $1.20M (88%)
Puts: $163.6K (12%)
Current vs Prior 7-Day Avg -58.82%
Calls: -58.39%
Puts: -61.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.42
Prior (08/12) 2.49
Current vs Prior -82.97%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -43.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 4,976
Calls: 3,947 (79%)
Puts: 1,029 (21%)
Prior (08/12) 1,672
Calls: 902 (54%)
Puts: 770 (46%)
Current vs Prior +197.61%
Prior 7-Day Total 38,697
Calls: 28,616 (74%)
Puts: 10,081 (26%)
Prior 7-Day Average 5,528
Calls: 4,088 (74%)
Puts: 1,440 (26%)
Current vs Prior 7-Day Avg -9.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.73% | 6.38%3.73% | 6.38%
Prior 3.93% | 6.61%3.93% | 6.61%
Current vs Prior -5.01% | -3.54%-5.01% | -3.54%
Prior 7-Day Avg 5.57% | 8.13%5.57% | 8.13%
Current vs 7-Day Avg -33.01% | -21.58%-33.01% | -21.58%
Prior 7-Day Eod 3.93% | 6.61%3.93% | 6.61%
Current vs 7-Day Eod -5.01% | -3.54%-5.01% | -3.54%
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 10.28% | 6.64%
Calls: 6.68% | 6.16%
Puts: 13.87% | 7.13%
Current vs 7-Day Avg -1.14% | -8.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($497.9K) vs puts ($62.2K). Massive premium surge with dollar volume up 181% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (299 calls vs 127 puts). P/C ratio dropping 83% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.5%, best 4.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2164.1067.00$65.554.4%200.95143
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2123.9026.00$24.958.4%10.941
$470.00Sep 1813.7015.10$14.409.7%30.5512

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. 8 found (avg delta 0.81, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2134.0037.60$35.8010.1%120.98--
$400.00Aug 2164.1067.00$65.554.4%200.95143
$440.00Aug 2124.3027.80$26.0513.4%40.94--
$450.00Aug 2114.8018.20$16.5020.6%270.86687
$460.00Aug 217.8010.20$9.0026.7%620.66327
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2123.9026.00$24.958.4%10.941
$470.00Sep 1813.7015.10$14.409.7%30.5512

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 298, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 217.8010.20$9.0026.7%620.66327
$470.00Aug 212.955.10$4.0353.3%560.39256
$510.00Sep 180.201.85$1.03160.2%510.08111
$450.00Aug 2114.8018.20$16.5020.6%270.86687
$400.00Aug 2164.1067.00$65.554.4%200.95143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 212.653.60$3.1330.4%150.3420
$440.00Sep 183.103.70$3.4017.6%100.1962
$460.00Sep 188.5010.00$9.2516.2%70.4210
$470.00Sep 1813.7015.10$14.409.7%30.5512
$380.00Aug 210.001.25$0.63198.4%20.03265

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 19.51, avg 8.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$470.00Sep 18$4.45$5.55$4.4558%1.25$464.45
$460.00$470.00Aug 21$4.97$5.03$4.9766%1.01$464.97
$490.00$500.00Sep 18$1.58$8.42$1.5823%5.33$491.58
$470.00$480.00Sep 18$4.00$6.00$4.0045%1.50$474.00
$480.00$490.00Sep 18$2.80$7.20$2.8033%2.57$482.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$420.00Aug 21$1.95$38.05$1.9534%19.51$458.05
$440.00$430.00Sep 18$1.12$8.88$1.1219%7.93$438.88
$410.00$380.00Aug 21$0.67$29.33$0.677%43.78$409.33
$460.00$450.00Sep 18$3.50$6.50$3.5042%1.86$456.50
$450.00$440.00Sep 18$2.35$7.65$2.3530%3.26$447.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.14, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$500.00Aug 21$3.73$3.73$26.2761%0.14$473.73
$500.00$510.00Sep 18$1.39$1.39$8.6185%0.16$501.39
$480.00$490.00Sep 18$2.80$2.80$7.2067%0.39$482.80
$470.00$480.00Sep 18$4.00$4.00$6.0055%0.67$474.00
$490.00$500.00Sep 18$1.58$1.58$8.4277%0.19$491.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$410.00Sep 18$1.73$1.73$18.2787%0.09$428.27
$450.00$440.00Sep 18$2.35$2.35$7.6570%0.31$447.65
$460.00$450.00Sep 18$3.50$3.50$6.5058%0.54$456.50
$410.00$380.00Aug 21$0.67$0.67$29.3393%0.02$409.33
$440.00$430.00Sep 18$1.12$1.12$8.8881%0.13$438.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.38, cheapest $6.12)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 21Sep 18$6.2519.7%19.8%
$470.00Aug 21Sep 18$6.7722.2%22.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 21Sep 18$6.1219.7%19.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.61% of stock, avg 4.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Aug 21$9.00$3.13$12.13$447.87$472.132.61%
$460.00Sep 18$15.25$9.25$24.50$435.50$484.505.27%
$470.00Sep 18$10.80$14.40$25.20$444.80$495.205.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.71% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$430.00Sep 18$1.03$2.28$3.31$426.69$513.31
$500.00$430.00Sep 18$2.42$2.28$4.70$425.30$504.70
$510.00$440.00Sep 18$1.03$3.40$4.43$435.57$514.43
$500.00$440.00Sep 18$2.42$3.40$5.82$434.18$505.82
$490.00$430.00Sep 18$4.00$2.28$6.28$423.72$496.28
$470.00$460.00Aug 21$4.03$3.13$7.16$452.84$477.16
$470.00$420.00Aug 21$4.03$1.18$5.21$414.79$475.21
$490.00$440.00Sep 18$4.00$3.40$7.40$432.60$497.40
$470.00$410.00Aug 21$4.03$1.30$5.33$404.67$475.33
$510.00$450.00Sep 18$1.03$5.75$6.78$443.22$516.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.60, avg credit $3.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450500/510Sep 18$3.74$6.2655%0.60$446.26$503.74
430/440500/510Sep 18$2.51$7.4966%0.34$437.49$502.51
440/450480/490Sep 18$5.15$4.8537%1.06$444.85$485.15
440/450490/500Sep 18$3.93$6.0748%0.65$446.07$493.93
430/440480/490Sep 18$3.92$6.0847%0.64$436.08$483.92
430/440490/500Sep 18$2.70$7.3058%0.37$437.30$492.70
410/430500/510Sep 18$3.12$16.8872%0.18$426.88$503.12
410/430490/500Sep 18$3.31$16.6964%0.20$426.69$493.31
410/430480/490Sep 18$4.53$15.4754%0.29$425.47$484.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 21.22, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Sep 18$0.45$9.5525%21.22
$490.00$500.00$510.00Sep 18$0.19$9.8115%51.63
$450.00$460.00$470.00Aug 21$2.53$7.4748%2.95
$430.00$440.00$450.00Aug 21$0.20$9.8012%49.00
$470.00$480.00$490.00Sep 18$1.20$8.8022%7.33
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 18$1.15$8.8523%7.70
$450.00$460.00$470.00Sep 18$1.65$8.3525%5.06
$430.00$440.00$450.00Sep 18$1.23$8.7716%7.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-6.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$430.001:2Aug 21-$6.05$23.95
$450.00$460.001:2Aug 21-$1.50$8.50
$440.00$450.001:2Aug 21-$6.95$3.05
$480.00$490.001:2Sep 18-$1.20$8.80
$470.00$480.001:2Sep 18-$2.80$7.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Sep 18-$1.05$8.95
$460.00$450.001:2Sep 18-$2.25$7.75
$470.00$460.001:2Sep 18-$4.10$5.90
$440.00$430.001:2Sep 18-$1.16$8.84
$420.00$410.001:2Aug 21-$1.42$8.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.09%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 18$9.700.451.1%2.09%3.15%618
$480.00Sep 18$6.100.333.2%1.31%4.53%2123
$490.00Sep 18$3.600.235.4%0.77%6.14%192
$500.00Sep 18$1.900.157.5%0.41%7.93%1--
$470.00Aug 21$2.950.391.1%0.63%1.70%56256
$510.00Sep 18$0.200.089.7%0.04%9.71%51111

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 08-21 call last traded $19.20 on 07/21 (now $64.10/$67.00) — try a limit near $64.10. Also watch the $480.00 01-15 call last traded $32.50 on 08/07 (now $25.50/$27.60) — try a limit near $26.55; the $430.00 10-16 call last traded $47.20 on 08/07 (now $40.00/$43.50) — try a limit near $41.75. Most tradeable put: the $490.00 08-21 put last traded $19.40 on 08/06 (now $23.90/$26.00) — try a limit near $23.90.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$2.95$5.10$4.03$8.00 08/07$1.38–$12.75$4.03256
$470.00Sep 18$9.70$11.90$10.80$19.98 08/07$2.40–$19.65$10.8018
$470.00Oct 16$15.10$17.30$16.20$21.50 08/07$3.65–$25.40$16.20--
$470.00Jan 15$29.90$33.20$31.55$39.40 08/07$11.90–$41.00$31.55--
$460.00Aug 21$7.80$10.20$9.00$18.00 08/07$1.48–$19.90$9.00327
$460.00Sep 18$14.00$16.50$15.25$25.19 08/06$3.60–$26.35$15.2530
$460.00Oct 16$20.00$22.10$21.05$31.25 08/06$5.05–$31.15$21.05158
$460.00Jan 15$35.20$37.80$36.50$42.90 08/07$14.25–$46.40$36.50--
$480.00Aug 21$0.75$1.70$1.23$4.70 08/07$0.88–$7.75$1.23--
$480.00Sep 18$6.10$7.50$6.80$10.80 08/07$1.05–$14.55$6.80123
$480.00Oct 16$11.30$13.50$12.40$15.40 08/07$2.50–$19.75$12.40--
$480.00Jan 15$25.50$27.60$26.55$32.50 08/07$9.75–$35.70$26.551.3K
$450.00Aug 21$14.80$18.20$16.50$26.00 08/07$2.33–$27.45$16.50687
$450.00Sep 18$20.70$23.50$22.10$28.10 08/06$4.90–$32.80$22.10--
$450.00Oct 16$25.70$29.20$27.45$33.40 08/06$7.05–$38.00$27.45102
$450.00Jan 15$40.90$44.40$42.65$51.60 08/06$16.55–$52.15$42.65--
$490.00Aug 21$0.20$0.60$0.40$2.30 08/07$0.40–$4.25$0.40--
$490.00Sep 18$3.60$4.40$4.00$6.40 08/07$0.98–$10.50$4.0092
$490.00Oct 16$7.20$8.80$8.00$12.30 08/07$1.55–$15.50$8.00--
$490.00Jan 15$21.10$24.20$22.65$27.20 08/07$7.70–$31.05$22.65--
$440.00Aug 21$24.30$27.80$26.05$34.88 08/06$4.35–$36.40$26.05--
$440.00Sep 18$28.10$31.40$29.75$36.00 08/07$6.80–$40.65$29.75--
$440.00Oct 16$32.30$35.50$33.90$45.00 08/06$9.30–$44.85$33.90131
$440.00Jan 15$46.70$50.20$48.45$58.80 08/06$20.05–$58.40$48.45--
$500.00Aug 21$0.10$0.50$0.30$1.15 08/07$0.30–$2.45$0.3034
$500.00Sep 18$1.90$2.95$2.42$4.78 08/07$1.08–$7.25$2.42--
$500.00Oct 16$4.90$6.20$5.55$8.90 08/07$1.45–$11.90$5.55175
$500.00Jan 15$17.40$20.10$18.75$16.00 08/05$6.30–$26.90$17.40--
$430.00Aug 21$34.00$37.60$35.80$40.00 08/07$6.50–$45.95$35.80--
$430.00Sep 18$36.90$39.40$38.15$26.91 08/05$9.70–$49.50$36.90--
$430.00Oct 16$40.00$43.50$41.75$47.20 08/07$12.60–$52.75$41.75235
$430.00Jan 15$53.30$56.50$54.90$60.60 08/07$23.55–$65.55$54.90--
$510.00Aug 21$0.00$2.60$1.30$0.75 08/07$0.28–$2.40$0.75--
$510.00Sep 18$0.20$1.85$1.03$3.19 08/07$0.55–$5.00$1.03111
$510.00Oct 16$3.60$4.60$4.10$5.87 08/07$0.75–$9.00$4.10--
$510.00Jan 15$14.50$16.90$15.70$20.00 08/06$5.60–$22.80$15.70--
$420.00Aug 21$44.10$47.50$45.80$49.40 08/06$9.25–$55.55$45.80--
$420.00Sep 18$46.00$49.20$47.60$26.00 07/30$12.95–$58.20$46.00--
$420.00Oct 16$48.70$51.60$50.15$60.92 08/06$16.30–$61.00$50.15--
$420.00Jan 15$60.40$62.90$61.65$72.70 08/06$27.60–$72.35$61.65--
$520.00Aug 21$0.05$3.60$1.83$0.87 08/06$0.45–$2.60$0.87--
$520.00Sep 18$0.35$1.90$1.13$8.90 08/06$0.57–$3.78$1.13--
$520.00Oct 16$1.90$4.30$3.10$8.00 08/06$0.68–$6.75$3.10--
$520.00Jan 15$11.20$14.60$12.90$16.30 08/07$4.70–$19.90$12.90--
$410.00Aug 21$54.60$57.00$55.80$18.00 07/24$13.50–$65.20$54.60--
$410.00Sep 18$55.60$58.50$57.05$19.10 07/23$17.20–$67.50$55.60--
$410.00Oct 16$57.60$61.00$59.30$69.62 08/06$20.75–$69.90$59.30--
$410.00Jan 15$67.40$71.30$69.35$74.57 08/06$32.35–$80.30$69.35--
$530.00Aug 21$0.00$5.00$2.50$0.40 08/07$0.28–$2.50$0.40--
$530.00Oct 16$1.20$4.40$2.80$4.30 08/06$1.18–$5.60$2.80--
$530.00Jan 15$10.10$11.50$10.80$16.90 08/06$3.72–$16.90$10.80--
$400.00Aug 21$64.10$67.00$65.55$19.20 07/21$18.80–$75.35$64.10143
$400.00Sep 18$65.50$68.50$67.00$89.50 08/06$22.35–$77.10$67.00--
$400.00Oct 16$66.70$70.70$68.70$75.80 08/07$26.05–$78.90$68.70--
$400.00Jan 15$75.40$79.20$77.30$84.00 08/07$37.35–$88.20$77.30--
$540.00Aug 21$0.05$5.00$2.53$0.20 08/05$0.28–$2.53$0.20--
$540.00Sep 18$0.00$3.00$1.50$1.15 08/06$0.57–$2.50$1.15--
$540.00Jan 15$7.10$10.20$8.65$14.15 08/06$3.25–$13.95$8.65--
$390.00Oct 16$76.30$80.40$78.35$55.50 07/31$31.75–$88.30$76.30--
$390.00Jan 15$83.80$87.50$85.65$97.85 08/06$43.25–$96.30$85.65--
$550.00Sep 18$0.00$3.50$1.75$2.01 08/06$0.33–$2.50$1.75--
$550.00Oct 16$0.15$3.90$2.03$1.30 06/12$1.10–$3.50$1.30--
$380.00Aug 21$84.00$87.00$85.50$32.93 07/21$31.90–$95.20$84.00--
$380.00Sep 18$85.10$89.00$87.05$34.80 07/21$35.15–$96.60$85.10--
$380.00Oct 16$86.00$89.90$87.95$46.80 07/14$38.25–$97.80$86.00--
$380.00Jan 15$92.50$95.90$94.20$97.05 08/06$49.15–$104.80$94.20--
$560.00Oct 16$0.80$1.75$1.27$4.12 08/06$0.70–$2.70$1.27--
$560.00Jan 15$4.30$7.10$5.70$4.00 07/07$2.20–$10.00$4.30--
$370.00Sep 18$95.10$99.00$97.05$42.00 07/21$42.95–$106.30$95.10--
$370.00Oct 16$95.70$99.80$97.75$51.40 07/15$45.60–$107.50$95.70--
$370.00Jan 15$101.20$105.30$103.25$114.30 08/06$55.90–$113.75$103.25--
$570.00Oct 16$0.00$2.95$1.48$2.45 08/06$0.68–$2.50$1.48--
$360.00Oct 16$105.50$109.30$107.40$76.50 07/30$53.40–$117.00$105.50--
$360.00Jan 15$110.20$114.20$112.20$89.28 07/31$63.35–$123.10$110.20--
$350.00Oct 16$115.40$119.00$117.20$85.00 07/30$62.10–$126.90$115.40--
$350.00Jan 15$119.50$123.60$121.55$128.20 08/07$70.50–$131.75$121.55--
$340.00Aug 21$123.80$127.80$125.80$66.80 07/21$67.35–$135.00$123.80--
$340.00Oct 16$125.40$128.90$127.15$95.00 07/30$70.55–$136.60$125.40--
$340.00Jan 15$129.00$132.70$130.85$153.30 08/06$78.65–$141.40$130.85--
$600.00Oct 16$0.00$5.00$2.50$0.15 07/01$0.75–$2.53$0.15--
$600.00Jan 15$2.00$3.90$2.95$2.35 08/05$1.55–$4.90$2.35--
$610.00Oct 16$0.00$2.70$1.35$0.61 07/16$1.35–$2.50$0.61--
$320.00Jan 15$148.10$151.70$149.90$128.50 08/05$95.00–$160.15$148.10--
$620.00Oct 16$0.00$4.40$2.20$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$1.15$3.00$2.08$2.00 08/05$1.50–$3.75$2.00--
$310.00Jan 15$157.60$161.60$159.60$106.05 06/29$103.75–$169.65$157.60--
$300.00Oct 16$164.90$168.70$166.80$139.50 07/28$107.70–$175.80$164.90--
$300.00Jan 15$167.40$171.50$169.45$146.50 08/05$112.30–$179.20$167.40--
$290.00Jan 15$177.00$181.30$179.15$156.50 08/05$121.75–$188.80$177.00--
$250.00Jan 15$216.30$220.50$218.40$170.65 06/16$159.50–$227.50$216.30--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$7.40$9.30$8.35$6.90 08/07$6.65–$66.05$7.40--
$470.00Sep 18$13.70$15.10$14.40$14.70 08/07$12.60–$66.50$14.4012
$470.00Oct 16$18.10$19.50$18.80$19.10 08/07$17.30–$67.35$18.80--
$460.00Aug 21$2.65$3.60$3.13$4.40 08/07$2.58–$56.25$3.1320
$460.00Sep 18$8.50$10.00$9.25$11.70 08/06$8.15–$57.55$9.2510
$460.00Oct 16$12.70$14.40$13.55$15.00 08/06$12.45–$58.95$13.5577
$460.00Jan 15$24.80$26.70$25.75$21.10 08/06$24.30–$63.75$24.80--
$480.00Aug 21$14.10$17.00$15.55$15.50 08/07$12.65–$75.65$15.50--
$480.00Oct 16$23.10$26.20$24.65$24.50 08/07$22.20–$76.35$24.50--
$480.00Jan 15$34.90$37.50$36.20$36.00 08/07$33.95–$80.20$36.00--
$450.00Aug 21$0.65$1.35$1.00$1.83 08/07$0.88–$47.30$1.00--
$450.00Sep 18$5.20$6.30$5.75$6.46 08/07$5.20–$49.05$5.7539
$450.00Oct 16$9.30$10.40$9.85$11.20 08/06$9.00–$50.50$9.85109
$450.00Jan 15$19.80$23.20$21.50$17.60 08/06$20.25–$56.40$19.80--
$490.00Aug 21$23.90$26.00$24.95$19.40 08/06$19.35–$85.55$23.901
$490.00Jan 15$40.40$43.00$41.70$34.21 08/06$39.40–$88.45$40.40--
$440.00Aug 21$0.20$0.60$0.40$0.55 08/07$0.40–$38.70$0.40--
$440.00Sep 18$3.10$3.70$3.40$3.60 08/07$2.88–$40.90$3.4062
$440.00Oct 16$6.10$7.30$6.70$10.00 08/06$6.70–$42.60$6.70--
$440.00Jan 15$16.40$19.10$17.75$58.20 06/18$16.40–$49.75$17.75--
$500.00Oct 16$37.10$40.30$38.70$37.50 08/06$34.90–$95.35$37.50--
$430.00Aug 21$0.00$0.25$0.13$0.70 08/07$0.13–$30.55$0.13--
$430.00Sep 18$1.70$2.85$2.28$2.80 08/07$1.88–$33.45$2.2855
$430.00Oct 16$4.10$5.00$4.55$23.40 07/30$4.05–$35.85$4.55--
$430.00Jan 15$13.60$15.60$14.60$15.10 08/06$13.25–$43.45$14.604
$510.00Sep 18$43.80$47.20$45.50$80.00 07/31$39.40–$105.55$45.50--
$420.00Aug 21$0.00$2.35$1.18$0.42 08/07$0.25–$23.75$0.42--
$420.00Sep 18$0.90$2.30$1.60$2.13 08/06$1.02–$26.85$1.60--
$420.00Oct 16$2.50$3.80$3.15$4.10 08/07$2.60–$29.40$3.15--
$420.00Jan 15$10.00$13.40$11.70$11.80 08/07$10.70–$37.15$11.70--
$410.00Aug 21$0.00$2.60$1.30$0.35 08/06$0.05–$18.05$0.3576
$410.00Sep 18$0.05$1.05$0.55$9.20 08/05$0.55–$20.85$0.5533
$410.00Oct 16$1.60$2.60$2.10$2.65 08/07$1.75–$23.60$2.10--
$410.00Jan 15$8.50$9.50$9.00$9.40 08/07$8.30–$32.10$9.0013
$400.00Aug 21$0.00$1.95$0.98$0.10 08/07$0.13–$12.60$0.10--
$400.00Sep 18$0.15$1.15$0.65$1.18 08/06$0.65–$16.25$0.65--
$400.00Oct 16$1.05$1.80$1.43$2.98 08/06$1.43–$18.65$1.43--
$400.00Jan 15$5.00$8.20$6.60$8.50 08/06$6.40–$26.90$6.6013
$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$2.45$1.23$7.00 08/05$1.08–$15.20$1.23--
$390.00Jan 15$4.40$6.70$5.55$7.10 08/06$5.00–$22.90$5.55--
$380.00Aug 21$0.00$1.25$0.63$0.40 08/07$0.38–$6.00$0.40265
$380.00Sep 18$0.35$0.95$0.65$3.71 08/05$0.65–$8.90$0.65--
$380.00Oct 16$0.25$1.40$0.83$1.50 08/06$0.83–$11.50$0.83--
$380.00Jan 15$3.10$5.10$4.10$5.40 08/06$3.88–$19.25$4.10--
$370.00Aug 21$0.00$1.55$0.78$0.32 08/07$0.20–$4.05$0.32240
$370.00Sep 18$0.00$3.60$1.80$0.33 08/06$0.43–$6.60$0.33--
$370.00Oct 16$0.00$1.35$0.68$1.93 08/06$0.68–$8.65$0.68--
$370.00Jan 15$1.75$4.20$2.98$16.60 06/29$2.98–$15.85$2.98--
$360.00Aug 21$0.00$2.60$1.30$0.07 08/07$0.25–$2.83$0.07--
$360.00Sep 18$0.00$2.90$1.45$2.32 08/03$1.45–$4.65$1.45--
$360.00Oct 16$0.00$3.70$1.85$1.29 08/06$0.60–$6.55$1.29--
$360.00Jan 15$1.10$4.00$2.55$3.70 08/06$2.23–$12.90$2.55--
$350.00Aug 21$0.00$3.40$1.70$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$0.10$2.80$1.45$1.98 07/28$0.68–$5.15$1.45--
$350.00Jan 15$1.05$2.70$1.88$3.00 08/06$1.88–$10.55$1.88--
$340.00Aug 21$0.00$4.40$2.20$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–$2.73$1.43--
$340.00Oct 16$0.00$2.75$1.38$1.38 07/31$1.38–$4.30$1.38--
$340.00Jan 15$0.20$2.50$1.35$2.25 08/06$1.35–$8.40$1.35--
$330.00Aug 21$0.00$5.00$2.50$1.20 07/20$0.73–$2.50$1.20--
$330.00Oct 16$0.00$3.80$1.90$1.53 08/03$1.15–$2.68$1.53--
$330.00Jan 15$0.10$2.20$1.15$9.41 06/11$1.15–$6.85$1.15--
$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$4.20$2.10$1.30 08/03$0.48–$2.40$1.30--
$320.00Jan 15$0.10$3.10$1.60$3.50 07/28$1.60–$5.55$1.60--
$310.00Oct 16$0.00$3.10$1.55$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.30$3.00$1.65$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$3.80$1.90$4.40 06/29$0.93–$4.05$1.90--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.48–$2.50$0.10--
$290.00Jan 15$0.00$2.90$1.45$2.50 07/14$0.95–$3.15$1.45--
$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$2.80$1.40$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 299
Total Puts 127
Put/Call Ratio 0.42
Net Difference 172

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,702
Total Puts 1,764
Average Put/Call Ratio 0.76
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