Tour v509
MSI
MOTOROLA SOLUTIONS I
$466.51 +0.32%
$464.97 (-0.33%)🌙
as of 08/14 06:47 PM
(8/13 18:49) ◀
|
Friday, August 14, 2026 (6:47pm)
January 2026
|
▶ (8/17 18:48)
◀ 8/14 18:47 ▶

Option Volume

Detail
ℹ
Current (08/14) 587
Calls: 523 (89%)
Puts: 64 (11%)
Prior (08/13) 426
Calls: 299 (70%)
Puts: 127 (30%)
Current vs Prior +37.79%
Calls: +74.92% (Calls)
Puts: -49.61% (Puts)
Prior 7-Day Total 6,614
Calls: 4,851 (73%)
Puts: 1,763 (27%)
Prior 7-Day Average 944
Calls: 693 (73%)
Puts: 251 (27%)
Current vs Prior 7-Day Avg -37.87%
Calls: -24.53%
Puts: -74.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $615.4K
Calls: $540.8K (88%)
Puts: $74.6K (12%)
Prior (08/13) $560.1K
Calls: $497.9K (89%)
Puts: $62.2K (11%)
Current vs Prior +9.86%
Calls: +8.62%
Puts: +19.80%
Prior 7-Day Total $9.74M
Calls: $8.67M (89%)
Puts: $1.07M (11%)
Prior 7-Day Average $1.39M
Calls: $1.24M (89%)
Puts: $152.8K (11%)
Current vs Prior 7-Day Avg -55.77%
Calls: -56.34%
Puts: -51.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.12
Prior (08/13) 0.42
Current vs Prior -71.19%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -82.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 2,538
Calls: 2,171 (86%)
Puts: 367 (14%)
Prior (08/13) 4,976
Calls: 3,947 (79%)
Puts: 1,029 (21%)
Current vs Prior -49.00%
Prior 7-Day Total 32,420
Calls: 24,434 (75%)
Puts: 7,986 (25%)
Prior 7-Day Average 4,631
Calls: 3,490 (75%)
Puts: 1,140 (25%)
Current vs Prior 7-Day Avg -45.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.29% | 6.45%3.29% | 6.45%
Prior 3.73% | 6.38%3.73% | 6.38%
Current vs Prior -11.81% | +1.20%-11.81% | +1.20%
Prior 7-Day Avg 4.92% | 7.53%4.92% | 7.53%
Current vs 7-Day Avg -33.17% | -14.28%-33.17% | -14.28%
Prior 7-Day Eod 3.73% | 6.38%3.73% | 6.38%
Current vs 7-Day Eod -11.81% | +1.20%-11.81% | +1.20%
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 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($540.8K) vs puts ($74.6K). Extreme bullish P/C ratio of 0.12 - heavy call buying (523 calls vs 64 puts). P/C ratio dropping 71% - sentiment shifting bullish. Call-heavy open interest (2,171 calls vs 367 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current 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 1 of results (avg 8.1%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2135.7038.70$37.208.1%20.91--
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. 3 found (avg delta 0.81, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2135.7038.70$37.208.1%20.91--
$440.00Sep 1829.4032.50$30.9510.0%20.83--
$460.00Aug 218.2010.10$9.1520.8%10.68--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 356, top 182)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 181.002.15$1.5872.8%1820.10135
$490.00Sep 183.004.50$3.7540.0%1090.2293
$480.00Aug 210.051.95$1.00190.0%290.1576
$500.00Sep 180.852.55$1.70100.0%70.1236
$470.00Sep 189.5011.00$10.2514.6%50.4519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 187.7010.60$9.1531.7%20.4216
$390.00Aug 210.000.20$0.10200.0%10.0164
$450.00Aug 210.001.00$0.50200.0%10.0970
$440.00Sep 182.354.20$3.2856.4%10.1963
$450.00Sep 183.707.50$5.6067.9%10.2940

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. 12 found (best R:R 82.33, avg 25.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Sep 18$0.12$9.88$0.1212%82.33$500.12
$480.00$490.00Aug 21$0.45$9.55$0.4515%21.22$480.45
$470.00$480.00Sep 18$3.65$6.35$3.6545%1.74$473.65
$510.00$520.00Sep 18$0.65$9.35$0.6510%14.38$510.65
$470.00$480.00Aug 21$2.08$7.92$2.0839%3.81$472.08
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$390.00Aug 21$0.40$59.60$0.409%149.00$449.60
$460.00$450.00Sep 18$3.55$6.45$3.5542%1.82$456.45
$450.00$440.00Sep 18$2.32$7.68$2.3229%3.31$447.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.26, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Sep 18$2.05$2.05$7.9578%0.26$492.05
$480.00$490.00Sep 18$2.85$2.85$7.1567%0.40$482.85
$520.00$530.00Sep 18$0.45$0.45$9.5594%0.05$520.45
$470.00$480.00Aug 21$2.08$2.08$7.9261%0.26$472.08
$510.00$520.00Sep 18$0.65$0.65$9.3590%0.07$510.65
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Sep 18$2.32$2.32$7.6871%0.30$447.68
$460.00$450.00Sep 18$3.55$3.55$6.4558%0.55$456.45
$450.00$390.00Aug 21$0.40$0.40$59.6091%0.01$449.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.17, cheapest $7.17)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 21Sep 18$7.1717.9%21.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.34% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Sep 18$30.95$3.28$34.23$405.77$474.237.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.23% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$450.00Aug 21$0.55$0.50$1.05$448.95$491.05
$480.00$450.00Aug 21$1.00$0.50$1.50$448.50$481.50
$510.00$450.00Aug 21$1.40$0.50$1.90$448.10$511.90
$470.00$450.00Aug 21$3.08$0.50$3.58$446.42$473.58
$510.00$440.00Sep 18$1.58$3.28$4.86$435.14$514.86
$500.00$440.00Sep 18$1.70$3.28$4.98$435.02$504.98
$490.00$440.00Sep 18$3.75$3.28$7.03$432.97$497.03
$500.00$450.00Sep 18$1.70$5.60$7.30$442.70$507.30
$510.00$450.00Sep 18$1.58$5.60$7.18$442.82$517.18
$490.00$450.00Sep 18$3.75$5.60$9.35$440.65$499.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.78, avg credit $3.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450490/500Sep 18$4.37$5.6349%0.78$445.63$494.37
440/450520/530Sep 18$2.77$7.2364%0.38$447.23$522.77
440/450510/520Sep 18$2.97$7.0361%0.42$447.03$512.97
440/450480/490Sep 18$5.17$4.8338%1.07$444.83$485.17
440/450500/510Sep 18$2.44$7.5659%0.32$447.56$502.44
390/450480/490Aug 21$0.85$59.1576%0.01$449.15$480.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 11.50, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Sep 18$0.80$9.2023%11.50
$480.00$490.00$500.00Sep 18$0.80$9.2021%11.50
$470.00$480.00$490.00Aug 21$1.63$8.3731%5.13
$510.00$520.00$530.00Sep 18$0.20$9.807%49.00
$460.00$470.00$480.00Aug 21$3.99$6.0153%1.51
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 18$1.23$8.7723%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. 15 found (best net $-0.90, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Sep 18-$0.90$9.10
$470.00$480.001:2Sep 18-$2.95$7.05
$480.00$490.001:2Aug 21-$0.10$9.90
$510.00$520.001:2Sep 18-$0.28$9.72
$520.00$530.001:2Sep 18-$0.03$9.97
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Sep 18-$2.05$7.95
$450.00$440.001:2Sep 18-$0.96$9.04
$450.00$390.001:2Aug 21$0.30$59.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.04%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 18$9.500.450.8%2.04%2.78%519
$480.00Sep 18$5.800.332.9%1.24%4.13%4124
$490.00Sep 18$3.000.225.0%0.64%5.68%10993
$510.00Sep 18$1.000.109.3%0.21%9.54%182135
$500.00Sep 18$0.850.127.2%0.18%7.36%736
$520.00Sep 18$0.550.0711.5%0.12%11.58%1--
$470.00Aug 21$2.150.390.8%0.46%1.21%2--
$490.00Aug 21$0.200.085.0%0.04%5.08%340

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 $440.00 01-15 call last traded $58.80 on 08/06 (now $46.50/$49.50) — try a limit near $48.00. Also watch the $480.00 01-15 call last traded $32.50 on 08/07 (now $24.60/$27.20) — try a limit near $25.90; the $470.00 09-18 call last traded $19.98 on 08/07 (now $9.50/$11.00) — try a limit near $10.25. Most tradeable put: the $450.00 01-15 put last traded $17.60 on 08/06 (now $18.40/$20.50) — try a limit near $18.40.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$2.15$4.00$3.08$8.00 08/07$1.38–$12.75$3.08--
$470.00Sep 18$9.50$11.00$10.25$19.98 08/07$2.40–$19.65$10.2519
$470.00Oct 16$14.10$17.30$15.70$21.50 08/07$3.65–$25.40$15.70127
$470.00Jan 15$29.00$31.60$30.30$39.40 08/07$11.90–$41.00$30.30--
$460.00Aug 21$8.20$10.10$9.15$18.00 08/07$1.48–$19.90$9.15--
$460.00Sep 18$14.90$18.00$16.45$25.19 08/06$3.60–$26.35$16.45--
$460.00Oct 16$19.50$22.40$20.95$31.25 08/06$5.05–$31.15$20.95--
$460.00Jan 15$34.10$37.00$35.55$42.90 08/07$14.25–$46.40$35.55--
$480.00Aug 21$0.05$1.95$1.00$4.70 08/07$0.88–$7.75$1.0076
$480.00Sep 18$5.80$7.40$6.60$10.80 08/07$1.05–$14.55$6.60124
$480.00Oct 16$10.30$12.20$11.25$15.40 08/07$2.50–$19.75$11.25--
$480.00Jan 15$24.60$27.20$25.90$32.50 08/07$9.75–$35.70$25.901.3K
$450.00Aug 21$15.80$19.50$17.65$26.00 08/07$2.33–$27.45$17.65--
$450.00Sep 18$21.30$24.50$22.90$28.10 08/06$4.90–$32.80$22.90--
$450.00Oct 16$25.40$29.00$27.20$33.40 08/06$7.05–$38.00$27.20--
$450.00Jan 15$40.30$43.00$41.65$51.60 08/06$16.55–$52.15$41.65--
$490.00Aug 21$0.20$0.90$0.55$2.30 08/07$0.40–$4.25$0.5540
$490.00Sep 18$3.00$4.50$3.75$6.40 08/07$0.98–$10.50$3.7593
$490.00Oct 16$7.20$8.30$7.75$12.30 08/07$1.55–$15.50$7.75--
$490.00Jan 15$20.20$22.50$21.35$27.20 08/07$7.70–$31.05$21.35--
$440.00Aug 21$25.80$28.80$27.30$34.88 08/06$4.35–$36.40$27.30--
$440.00Sep 18$29.40$32.50$30.95$36.00 08/07$6.80–$40.65$30.95--
$440.00Oct 16$33.00$36.00$34.50$45.00 08/06$9.30–$44.85$34.50--
$440.00Jan 15$46.50$49.50$48.00$58.80 08/06$20.05–$58.40$48.0017
$500.00Aug 21$0.10$0.45$0.28$1.15 08/07$0.28–$2.45$0.28--
$500.00Sep 18$0.85$2.55$1.70$4.78 08/07$1.08–$7.25$1.7036
$500.00Oct 16$4.50$5.70$5.10$8.90 08/07$1.45–$11.90$5.10175
$500.00Jan 15$16.40$18.20$17.30$16.00 08/05$6.30–$26.90$16.40--
$430.00Aug 21$35.70$38.70$37.20$40.00 08/07$6.50–$45.95$37.20--
$430.00Sep 18$38.10$41.00$39.55$26.91 08/05$9.70–$49.50$38.10--
$430.00Oct 16$40.90$44.00$42.45$47.20 08/07$12.60–$52.75$42.45--
$430.00Jan 15$53.20$56.00$54.60$60.60 08/07$23.55–$65.55$54.60--
$510.00Aug 21$0.00$2.80$1.40$0.75 08/07$0.28–$2.40$0.75--
$510.00Sep 18$1.00$2.15$1.58$3.19 08/07$0.55–$5.00$1.58135
$510.00Oct 16$3.10$4.20$3.65$5.87 08/07$0.75–$9.00$3.65--
$510.00Jan 15$13.00$14.90$13.95$20.00 08/06$5.60–$22.80$13.95--
$420.00Aug 21$45.40$48.70$47.05$49.40 08/06$9.25–$55.55$47.05--
$420.00Sep 18$46.90$50.50$48.70$26.00 07/30$12.95–$58.20$46.90--
$420.00Oct 16$49.50$52.50$51.00$60.92 08/06$16.30–$61.00$51.00--
$420.00Jan 15$60.60$64.00$62.30$72.70 08/06$27.60–$72.35$62.30--
$520.00Aug 21$0.05$5.00$2.53$0.87 08/06$0.45–$2.60$0.87--
$520.00Sep 18$0.55$1.30$0.93$8.90 08/06$0.57–$3.78$0.93--
$520.00Oct 16$0.95$2.85$1.90$8.00 08/06$0.68–$6.75$1.90--
$520.00Jan 15$10.40$12.30$11.35$16.30 08/07$4.70–$19.90$11.35--
$410.00Aug 21$55.00$58.80$56.90$18.00 07/24$13.50–$65.20$55.00--
$410.00Sep 18$57.00$60.50$58.75$19.10 07/23$17.20–$67.50$57.00--
$410.00Oct 16$58.60$61.80$60.20$69.62 08/06$20.75–$69.90$60.20--
$410.00Jan 15$68.30$71.50$69.90$74.57 08/06$32.35–$80.30$69.90--
$530.00Aug 21$0.00$5.00$2.50$0.40 08/07$0.28–$2.50$0.40--
$530.00Oct 16$0.65$2.35$1.50$4.30 08/06$1.18–$5.60$1.50--
$530.00Jan 15$8.00$10.70$9.35$16.90 08/06$3.72–$16.90$9.354
$400.00Aug 21$65.30$68.80$67.05$19.20 07/21$18.80–$75.35$65.30--
$400.00Sep 18$66.40$70.50$68.45$89.50 08/06$22.35–$77.10$68.45--
$400.00Oct 16$68.00$71.50$69.75$75.80 08/07$26.05–$78.90$69.75--
$400.00Jan 15$76.30$79.50$77.90$84.00 08/07$37.35–$88.20$77.90--
$540.00Aug 21$0.00$5.00$2.50$0.20 08/05$0.28–$2.53$0.20--
$540.00Sep 18$0.00$3.60$1.80$1.15 08/06$0.57–$2.50$1.15--
$540.00Jan 15$7.00$8.50$7.75$14.15 08/06$3.25–$13.95$7.75--
$390.00Oct 16$77.60$80.80$79.20$55.50 07/31$31.75–$88.30$77.60--
$390.00Jan 15$84.50$88.00$86.25$97.85 08/06$43.25–$96.30$86.25--
$550.00Sep 18$0.00$3.30$1.65$2.01 08/06$0.33–$2.50$1.65--
$550.00Oct 16$0.20$1.80$1.00$1.30 06/12$1.00–$3.50$1.00--
$380.00Aug 21$85.20$88.70$86.95$32.93 07/21$31.90–$95.20$85.20--
$380.00Sep 18$86.20$90.00$88.10$34.80 07/21$35.15–$96.60$86.20--
$380.00Oct 16$86.80$90.50$88.65$46.80 07/14$38.25–$97.80$86.80--
$380.00Jan 15$93.20$96.50$94.85$97.05 08/06$49.15–$104.80$94.85--
$560.00Oct 16$0.00$2.65$1.33$4.12 08/06$0.70–$2.70$1.33--
$560.00Jan 15$3.70$6.10$4.90$4.00 07/07$2.20–$10.00$4.00--
$370.00Sep 18$96.10$99.90$98.00$42.00 07/21$42.95–$106.30$96.10--
$370.00Oct 16$96.70$100.90$98.80$51.40 07/15$45.60–$107.50$96.70--
$370.00Jan 15$102.00$105.50$103.75$114.30 08/06$55.90–$113.75$103.75--
$570.00Oct 16$0.00$5.00$2.50$2.45 08/06$0.68–$2.50$2.45--
$360.00Oct 16$106.80$110.30$108.55$76.50 07/30$53.40–$117.00$106.80--
$360.00Jan 15$111.10$115.20$113.15$89.28 07/31$63.35–$123.10$111.10--
$350.00Oct 16$116.70$120.00$118.35$85.00 07/30$62.10–$126.90$116.70--
$350.00Jan 15$120.10$124.50$122.30$128.20 08/07$70.50–$131.75$122.30--
$340.00Aug 21$124.90$128.60$126.75$66.80 07/21$67.35–$135.00$124.90--
$340.00Oct 16$126.50$130.00$128.25$95.00 07/30$70.55–$136.60$126.50--
$340.00Jan 15$129.60$133.90$131.75$153.30 08/06$78.65–$141.40$131.75--
$600.00Oct 16$0.00$4.30$2.15$0.15 07/01$0.75–$2.53$0.15--
$600.00Jan 15$0.90$3.20$2.05$2.35 08/05$1.55–$4.90$2.05--
$610.00Oct 16$0.00$2.90$1.45$0.61 07/16$1.35–$2.50$0.61--
$320.00Jan 15$149.00$153.20$151.10$128.50 08/05$95.00–$160.15$149.00--
$620.00Oct 16$0.00$2.65$1.33$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.15$2.40$1.27$2.00 08/05$1.27–$3.75$1.27--
$310.00Jan 15$158.50$162.90$160.70$106.05 06/29$103.75–$169.65$158.50--
$300.00Oct 16$165.80$170.00$167.90$139.50 07/28$107.70–$175.80$165.80--
$300.00Jan 15$168.00$172.20$170.10$146.50 08/05$112.30–$179.20$168.00--
$290.00Jan 15$177.80$182.40$180.10$156.50 08/05$121.75–$188.80$177.80--
$250.00Jan 15$217.00$221.50$219.25$170.65 06/16$159.50–$227.50$217.00--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$4.50$7.90$6.20$6.90 08/07$6.20–$66.05$6.20--
$470.00Sep 18$12.30$15.00$13.65$14.70 08/07$12.60–$66.50$13.65--
$470.00Oct 16$14.80$18.50$16.65$19.10 08/07$16.65–$67.35$16.655
$460.00Aug 21$1.00$5.00$3.00$4.40 08/07$2.58–$56.25$3.00--
$460.00Sep 18$7.70$10.60$9.15$11.70 08/06$8.15–$57.55$9.1516
$460.00Oct 16$11.10$14.00$12.55$15.00 08/06$12.45–$58.95$12.55--
$460.00Jan 15$22.20$25.10$23.65$21.10 08/06$23.65–$63.75$22.20--
$480.00Aug 21$12.50$16.10$14.30$15.50 08/07$12.65–$75.65$14.30--
$480.00Oct 16$20.50$23.80$22.15$24.50 08/07$22.15–$76.35$22.15--
$480.00Jan 15$32.00$34.70$33.35$36.00 08/07$33.35–$80.20$33.35--
$450.00Aug 21$0.00$1.00$0.50$1.83 08/07$0.50–$47.30$0.5070
$450.00Sep 18$3.70$7.50$5.60$6.46 08/07$5.20–$49.05$5.6040
$450.00Oct 16$6.70$10.40$8.55$11.20 08/06$8.55–$50.50$8.55--
$450.00Jan 15$18.40$20.50$19.45$17.60 08/06$19.45–$56.40$18.403
$490.00Aug 21$22.10$25.40$23.75$19.40 08/06$19.35–$85.55$22.10--
$490.00Jan 15$37.70$40.40$39.05$34.21 08/06$39.05–$88.45$37.70--
$440.00Aug 21$0.10$1.15$0.63$0.55 08/07$0.40–$38.70$0.55--
$440.00Sep 18$2.35$4.20$3.28$3.60 08/07$2.88–$40.90$3.2863
$440.00Oct 16$5.10$8.00$6.55$10.00 08/06$6.55–$42.60$6.5566
$440.00Jan 15$15.10$17.80$16.45$58.20 06/18$16.40–$49.75$16.45--
$500.00Oct 16$35.60$38.60$37.10$37.50 08/06$34.90–$95.35$37.10--
$430.00Aug 21$0.00$2.70$1.35$0.70 08/07$0.13–$30.55$0.70--
$430.00Sep 18$1.10$2.95$2.03$2.80 08/07$1.88–$33.45$2.03--
$430.00Oct 16$3.30$5.80$4.55$23.40 07/30$4.05–$35.85$4.55--
$430.00Jan 15$11.70$14.50$13.10$15.10 08/06$13.10–$43.45$13.109
$510.00Sep 18$42.60$45.60$44.10$80.00 07/31$39.40–$105.55$44.10--
$420.00Aug 21$0.00$0.60$0.30$0.42 08/07$0.25–$23.75$0.30--
$420.00Sep 18$0.60$3.30$1.95$2.13 08/06$1.02–$26.85$1.95--
$420.00Oct 16$2.15$4.10$3.13$4.10 08/07$2.60–$29.40$3.1331
$420.00Jan 15$8.90$11.90$10.40$11.80 08/07$10.40–$37.15$10.40--
$410.00Aug 21$0.00$3.50$1.75$0.35 08/06$0.05–$18.05$0.35--
$410.00Sep 18$0.00$3.90$1.95$9.20 08/05$0.55–$20.85$1.95--
$410.00Oct 16$1.35$4.40$2.88$2.65 08/07$1.75–$23.60$2.65--
$410.00Jan 15$7.20$9.60$8.40$9.40 08/07$8.30–$32.10$8.40--
$400.00Aug 21$0.00$0.50$0.25$0.10 08/07$0.13–$12.60$0.10--
$400.00Sep 18$0.00$3.80$1.90$1.18 08/06$0.65–$16.25$1.18--
$400.00Oct 16$0.35$4.10$2.22$2.98 08/06$1.43–$18.65$2.22--
$400.00Jan 15$5.60$7.70$6.65$8.50 08/06$6.40–$26.90$6.65--
$390.00Aug 21$0.00$0.20$0.10$0.10 08/06$0.10–$8.95$0.1064
$390.00Sep 18$0.00$3.70$1.85$4.62 08/05$0.50–$12.15$1.85--
$390.00Oct 16$0.00$3.10$1.55$7.00 08/05$1.08–$15.20$1.55--
$390.00Jan 15$4.10$6.20$5.15$7.10 08/06$5.00–$22.90$5.15--
$380.00Aug 21$0.00$1.25$0.63$0.40 08/07$0.38–$6.00$0.40--
$380.00Sep 18$0.35$1.00$0.68$3.71 08/05$0.65–$8.90$0.68--
$380.00Oct 16$0.10$3.00$1.55$1.50 08/06$0.83–$11.50$1.50--
$380.00Jan 15$2.85$5.80$4.33$5.40 08/06$3.88–$19.25$4.33--
$370.00Aug 21$0.00$2.80$1.40$0.32 08/07$0.20–$4.05$0.32--
$370.00Sep 18$0.00$2.95$1.48$0.33 08/06$0.43–$6.60$0.33--
$370.00Oct 16$0.00$4.90$2.45$1.93 08/06$0.68–$8.65$1.93--
$370.00Jan 15$1.45$5.00$3.23$16.60 06/29$2.98–$15.85$3.23--
$360.00Aug 21$0.00$3.50$1.75$0.07 08/07$0.25–$2.83$0.07--
$360.00Sep 18$0.00$3.80$1.90$2.32 08/03$1.45–$4.65$1.90--
$360.00Oct 16$0.00$3.70$1.85$1.29 08/06$0.60–$6.55$1.29--
$360.00Jan 15$0.85$4.00$2.42$3.70 08/06$2.23–$12.90$2.42--
$350.00Aug 21$0.00$5.00$2.50$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$2.80$1.40$1.98 07/28$0.68–$5.15$1.40--
$350.00Jan 15$1.20$3.40$2.30$3.00 08/06$1.88–$10.55$2.30--
$340.00Aug 21$0.00$5.00$2.50$1.17 07/20$1.30–$2.50$1.17--
$340.00Sep 18$0.00$2.85$1.43$1.43 07/30$0.73–$2.73$1.43--
$340.00Oct 16$0.00$2.55$1.27$1.38 07/31$1.27–$4.30$1.27--
$340.00Jan 15$0.05$3.40$1.73$2.25 08/06$1.35–$8.40$1.73--
$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–$2.68$1.53--
$330.00Jan 15$0.00$2.85$1.43$9.41 06/11$1.15–$6.85$1.43--
$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$2.90$1.45$1.30 08/03$0.48–$2.13$1.30--
$320.00Jan 15$0.00$2.15$1.08$3.50 07/28$1.08–$5.55$1.08--
$310.00Oct 16$0.00$4.90$2.45$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.00$2.25$1.13$1.50 08/06$1.13–$4.80$1.13--
$300.00Aug 21$0.00$5.00$2.50$0.15 07/28$0.48–$2.53$0.15--
$300.00Jan 15$0.00$2.30$1.15$4.40 06/29$0.93–$4.05$1.15--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.48–$2.50$0.10--
$290.00Jan 15$0.00$1.95$0.98$2.50 07/14$0.95–$3.15$0.98--
$280.00Aug 21$0.00$5.00$2.50$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$0.00$1.70$0.85$3.05 06/26$0.85–$2.55$0.85--
$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 523
Total Puts 64
Put/Call Ratio 0.12
Net Difference 459

Prior's Put/Call Breakdown

Total Calls 299
Total Puts 127
Put/Call Ratio 0.42
Net Difference 172

Prior 7-Day Put/Call Summary

Total Calls 4,851
Total Puts 1,763
Average Put/Call Ratio 0.70
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