Tour v509
MSI
MOTOROLA SOLUTIONS I
$457.08 -2.02%
$453.07 (-0.88%)🌙
as of 08/17 06:48 PM
(8/14 18:47) ◀
|
Monday, August 17, 2026 (6:48pm)
January 2026
|
▶ (8/18 18:47)
◀ 8/17 18:48 ▶

Option Volume

Detail
ℹ
Current (08/17) 636
Calls: 409 (64%)
Puts: 227 (36%)
Prior (08/14) 587
Calls: 523 (89%)
Puts: 64 (11%)
Current vs Prior +8.35%
Calls: -21.80% (Calls)
Puts: +254.69% (Puts)
Prior 7-Day Total 5,504
Calls: 4,012 (73%)
Puts: 1,492 (27%)
Prior 7-Day Average 786
Calls: 573 (73%)
Puts: 213 (27%)
Current vs Prior 7-Day Avg -19.11%
Calls: -28.64%
Puts: +6.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $418.0K
Calls: $304.7K (73%)
Puts: $113.3K (27%)
Prior (08/14) $615.4K
Calls: $540.8K (88%)
Puts: $74.6K (12%)
Current vs Prior -32.08%
Calls: -43.66%
Puts: +51.97%
Prior 7-Day Total $8.46M
Calls: $7.64M (90%)
Puts: $823.5K (10%)
Prior 7-Day Average $1.21M
Calls: $1.09M (90%)
Puts: $117.6K (10%)
Current vs Prior 7-Day Avg -65.42%
Calls: -72.08%
Puts: -3.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.56
Prior (08/14) 0.12
Current vs Prior +353.55%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -18.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 3,328
Calls: 2,466 (74%)
Puts: 862 (26%)
Prior (08/14) 2,538
Calls: 2,171 (86%)
Puts: 367 (14%)
Current vs Prior +31.13%
Prior 7-Day Total 31,372
Calls: 24,427 (78%)
Puts: 6,945 (22%)
Prior 7-Day Average 4,481
Calls: 3,489 (78%)
Puts: 992 (22%)
Current vs Prior 7-Day Avg -25.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.40% | 6.15%3.40% | 6.15%
Prior 3.29% | 6.45%3.29% | 6.45%
Current vs Prior +3.39% | -4.72%+3.39% | -4.72%
Prior 7-Day Avg 4.17% | 6.96%4.17% | 6.96%
Current vs 7-Day Avg -18.40% | -11.63%-18.40% | -11.63%
Prior 7-Day Eod 3.29% | 6.45%3.29% | 6.45%
Current vs 7-Day Eod +3.39% | -4.72%+3.39% | -4.72%
Sentiment BEARISHBEARISH

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

Moderately bullish flow with 73% call dollar volume ($304.7K). Bullish P/C ratio of 0.56. P/C ratio rising 354% - increased hedging/bearish positioning. Call-heavy open interest (2,466 calls vs 862 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 2 of results (avg 8.8%, best 7.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2136.9039.80$38.357.6%21.00--
$430.00Sep 1829.6032.70$31.1510.0%10.85--
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. 6 found (avg delta 0.78, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2136.9039.80$38.357.6%21.00--
$430.00Aug 2126.6029.90$28.2511.7%10.98--
$430.00Sep 1829.6032.70$31.1510.0%10.85--
$450.00Aug 218.4011.20$9.8028.6%870.77675
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 214.307.20$5.7550.4%20.57--
$460.00Sep 1810.6013.20$11.9021.8%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 438, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 180.651.40$1.0273.5%1030.0843
$450.00Aug 218.4011.20$9.8028.6%870.77675
$460.00Sep 189.1012.60$10.8532.3%870.4831
$490.00Sep 182.002.55$2.2824.1%130.15199
$490.00Aug 210.100.35$0.22113.6%80.0340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 182.954.80$3.8847.7%580.2464
$450.00Sep 187.408.40$7.9012.7%230.3841
$450.00Aug 211.301.85$1.5834.8%130.2470
$430.00Sep 181.702.85$2.2850.4%90.1554
$420.00Sep 180.801.35$1.0850.9%30.0876

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 15.0%, max 16.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Aug 21Sep 1824.5%21.1%16.0%8306
$460.00Aug 21Sep 1825.7%22.3%15.2%89406
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Aug 21Sep 1823.9%21.0%13.8%36111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.71, avg 12.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$460.00Aug 21$5.85$4.15$5.8577%0.71$455.85
$480.00$490.00Sep 18$1.37$8.63$1.3723%6.30$481.37
$510.00$530.00Sep 18$0.25$19.75$0.254%79.00$510.25
$470.00$480.00Sep 18$2.70$7.30$2.7034%2.70$472.70
$500.00$510.00Sep 18$0.57$9.43$0.578%16.54$500.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Sep 18$4.00$6.00$4.0052%1.50$456.00
$440.00$430.00Sep 18$1.60$8.40$1.6024%5.25$438.40
$440.00$430.00Aug 21$0.20$9.80$0.206%49.00$439.80
$430.00$420.00Sep 18$1.20$8.80$1.2015%7.33$428.80
$450.00$440.00Aug 21$1.25$8.75$1.2524%7.00$448.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.67, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$470.00Aug 21$3.00$3.00$7.0056%0.43$463.00
$480.00$490.00Aug 21$0.96$0.96$9.0487%0.11$480.96
$460.00$470.00Sep 18$4.50$4.50$5.5052%0.82$464.50
$490.00$500.00Sep 18$1.26$1.26$8.7485%0.14$491.26
$500.00$510.00Sep 18$0.57$0.57$9.4392%0.06$500.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Sep 18$4.02$4.02$5.9862%0.67$445.98
$450.00$440.00Aug 21$1.25$1.25$8.7576%0.14$448.75
$430.00$420.00Sep 18$1.20$1.20$8.8085%0.14$428.80
$440.00$430.00Aug 21$0.20$0.20$9.8094%0.02$439.80
$440.00$430.00Sep 18$1.60$1.60$8.4076%0.19$438.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.53, cheapest $6.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 21Sep 18$6.9025.7%22.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Aug 21Sep 18$6.1525.7%22.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.12% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Aug 21$3.95$5.75$9.70$450.30$469.702.12%
$450.00Aug 21$9.80$1.58$11.38$438.62$461.382.49%
$460.00Sep 18$10.85$11.90$22.75$437.25$482.754.98%
$430.00Aug 21$28.25$0.13$28.38$401.62$458.386.21%
$430.00Sep 18$31.15$2.28$33.43$396.57$463.437.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.28% of stock, avg 1.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$440.00Aug 21$0.95$0.33$1.28$438.72$471.28
$480.00$440.00Aug 21$1.18$0.33$1.51$438.49$481.51
$500.00$420.00Sep 18$1.02$1.08$2.10$417.90$502.10
$470.00$450.00Aug 21$0.95$1.58$2.53$447.47$472.53
$480.00$450.00Aug 21$1.18$1.58$2.76$447.24$482.76
$500.00$430.00Sep 18$1.02$2.28$3.30$426.70$503.30
$490.00$420.00Sep 18$2.28$1.08$3.36$416.64$493.36
$490.00$430.00Sep 18$2.28$2.28$4.56$425.44$494.56
$480.00$420.00Sep 18$3.65$1.08$4.73$415.27$484.73
$500.00$440.00Sep 18$1.02$3.88$4.90$435.10$504.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.22, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430500/510Sep 18$1.77$8.2377%0.22$428.23$501.77
420/430490/500Sep 18$2.46$7.5470%0.33$427.54$492.46
430/440480/490Aug 21$1.16$8.8481%0.13$438.84$481.16
420/430470/480Sep 18$3.90$6.1050%0.64$426.10$473.90
430/440500/510Sep 18$2.17$7.8368%0.28$437.83$502.17
430/440490/500Sep 18$2.86$7.1461%0.40$437.14$492.86
420/430480/490Sep 18$2.57$7.4362%0.35$427.43$482.57
440/450480/490Aug 21$2.21$7.7964%0.28$447.79$482.21
430/440470/480Sep 18$4.30$5.7042%0.75$435.70$474.30
430/440480/490Sep 18$2.97$7.0353%0.42$437.03$482.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 2.51, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Aug 21$2.85$7.1561%2.51
$480.00$490.00$500.00Sep 18$0.11$9.8915%89.91
$490.00$500.00$510.00Sep 18$0.69$9.3111%13.49
$470.00$480.00$490.00Sep 18$1.33$8.6719%6.52
$480.00$490.00$500.00Aug 21$0.87$9.1311%10.49
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Sep 18$0.40$9.6016%24.00
$440.00$450.00$460.00Aug 21$2.92$7.0851%2.42
$430.00$440.00$450.00Aug 21$1.05$8.9521%8.52
$430.00$440.00$450.00Sep 18$2.42$7.5823%3.13

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 $-1.85, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Sep 18-$1.85$8.15
$470.00$480.001:2Sep 18-$0.95$9.05
$480.00$490.001:2Sep 18-$0.91$9.09
$490.00$500.001:2Aug 21-$0.04$9.96
$470.00$480.001:2Aug 21-$1.41$8.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Sep 18-$0.68$9.32
$460.00$450.001:2Sep 18-$3.90$6.10
$430.00$390.001:2Aug 21-$0.73$39.27
$450.00$440.001:2Sep 18$0.14$9.86
$430.00$420.001:2Sep 18$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.99%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Sep 18$9.100.480.6%1.99%2.63%8731
$470.00Sep 18$5.000.342.8%1.09%3.92%3--
$480.00Sep 18$3.200.235.0%0.70%5.71%3125
$490.00Sep 18$2.000.157.2%0.44%7.64%13199
$460.00Aug 21$3.000.440.6%0.66%1.30%2375
$500.00Sep 18$0.650.089.4%0.14%9.53%10343
$470.00Aug 21$0.750.162.8%0.16%2.99%5306

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. 169 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 $490.00 01-15 call last traded $27.20 on 08/07 (now $17.20/$18.70) — try a limit near $17.95. Also watch the $450.00 01-15 call last traded $51.60 on 08/06 (now $34.30/$37.50) — try a limit near $35.90; the $490.00 10-16 call last traded $12.30 on 08/07 (now $4.70/$5.40) — try a limit near $5.05. Most tradeable put: the $440.00 10-16 put last traded $10.00 on 08/06 (now $7.50/$8.20) — try a limit near $7.85.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$3.00$4.90$3.95$18.00 08/07$1.48–$19.90$3.95375
$460.00Sep 18$9.10$12.60$10.85$25.19 08/06$3.60–$26.35$10.8531
$460.00Oct 16$14.70$17.30$16.00$31.25 08/06$5.05–$31.15$16.00158
$460.00Jan 15$29.60$31.80$30.70$42.90 08/07$14.25–$46.40$30.70--
$450.00Aug 21$8.40$11.20$9.80$26.00 08/07$2.33–$27.45$9.80675
$450.00Sep 18$14.40$18.00$16.20$28.10 08/06$4.90–$32.80$16.20--
$450.00Oct 16$20.10$22.10$21.10$33.40 08/06$7.05–$38.00$21.10--
$450.00Jan 15$34.30$37.50$35.90$51.60 08/06$16.55–$52.15$35.9014
$470.00Aug 21$0.75$1.15$0.95$8.00 08/07$0.95–$12.75$0.95306
$470.00Sep 18$5.00$7.70$6.35$19.98 08/07$2.40–$19.65$6.35--
$470.00Oct 16$9.80$11.80$10.80$21.50 08/07$3.65–$25.40$10.80--
$470.00Jan 15$24.40$27.40$25.90$39.40 08/07$11.90–$41.00$25.90--
$440.00Aug 21$17.30$20.20$18.75$34.88 08/06$4.35–$36.40$18.75--
$440.00Sep 18$21.30$24.70$23.00$36.00 08/07$6.80–$40.65$23.00--
$440.00Oct 16$26.10$29.20$27.65$45.00 08/06$9.30–$44.85$27.65--
$440.00Jan 15$40.30$43.20$41.75$58.80 08/06$20.05–$58.40$41.75--
$480.00Aug 21$0.00$2.35$1.18$4.70 08/07$0.88–$7.75$1.18--
$480.00Sep 18$3.20$4.10$3.65$10.80 08/07$1.05–$14.55$3.65125
$480.00Oct 16$5.80$8.10$6.95$15.40 08/07$2.50–$19.75$6.9560
$480.00Jan 15$20.70$22.40$21.55$32.50 08/07$9.75–$35.70$21.55--
$430.00Aug 21$26.60$29.90$28.25$40.00 08/07$6.50–$45.95$28.25--
$430.00Sep 18$29.60$32.70$31.15$26.91 08/05$9.70–$49.50$29.60--
$430.00Oct 16$33.70$36.40$35.05$47.20 08/07$12.60–$52.75$35.05--
$430.00Jan 15$46.60$49.50$48.05$60.60 08/07$23.55–$65.55$48.05--
$490.00Aug 21$0.10$0.35$0.22$2.30 08/07$0.22–$4.25$0.2240
$490.00Sep 18$2.00$2.55$2.28$6.40 08/07$0.98–$10.50$2.28199
$490.00Oct 16$4.70$5.40$5.05$12.30 08/07$1.55–$15.50$5.05166
$490.00Jan 15$17.20$18.70$17.95$27.20 08/07$7.70–$31.05$17.9512
$420.00Aug 21$36.90$39.80$38.35$49.40 08/06$9.25–$55.55$38.35--
$420.00Sep 18$38.40$41.90$40.15$26.00 07/30$12.95–$58.20$38.40--
$420.00Oct 16$40.90$44.50$42.70$60.92 08/06$16.30–$61.00$42.70--
$420.00Jan 15$53.50$56.10$54.80$72.70 08/06$27.60–$72.35$54.80--
$500.00Aug 21$0.10$0.15$0.13$1.15 08/07$0.13–$2.45$0.13--
$500.00Sep 18$0.65$1.40$1.02$4.78 08/07$1.02–$7.25$1.0243
$500.00Oct 16$3.10$3.70$3.40$8.90 08/07$1.45–$11.90$3.40175
$500.00Jan 15$14.10$16.30$15.20$16.00 08/05$6.30–$26.90$15.2060
$410.00Aug 21$46.60$49.80$48.20$18.00 07/24$13.50–$65.20$46.60--
$410.00Sep 18$47.90$51.50$49.70$19.10 07/23$17.20–$67.50$47.90--
$410.00Oct 16$49.90$53.30$51.60$69.62 08/06$20.75–$69.90$51.60--
$410.00Jan 15$60.70$63.50$62.10$74.57 08/06$32.35–$80.30$62.10--
$510.00Aug 21$0.00$5.00$2.50$0.75 08/07$0.28–$2.50$0.75--
$510.00Sep 18$0.10$0.80$0.45$3.19 08/07$0.45–$5.00$0.45--
$510.00Oct 16$1.75$3.00$2.38$5.87 08/07$0.75–$9.00$2.38--
$510.00Jan 15$11.10$13.10$12.10$20.00 08/06$5.60–$22.80$12.10--
$400.00Aug 21$56.40$59.80$58.10$19.20 07/21$18.80–$75.35$56.40--
$400.00Sep 18$57.50$61.20$59.35$89.50 08/06$22.35–$77.10$59.35--
$400.00Oct 16$59.50$62.40$60.95$75.80 08/07$26.05–$78.90$60.95--
$400.00Jan 15$68.50$71.40$69.95$84.00 08/07$37.35–$88.20$69.95--
$520.00Aug 21$0.00$5.00$2.50$0.87 08/06$0.45–$2.60$0.87--
$520.00Sep 18$0.00$0.55$0.28$8.90 08/06$0.28–$3.78$0.28--
$520.00Oct 16$0.90$2.10$1.50$8.00 08/06$1.05–$6.75$1.50--
$520.00Jan 15$9.20$11.80$10.50$16.30 08/07$4.70–$19.90$10.5011
$390.00Oct 16$68.60$72.10$70.35$55.50 07/31$31.75–$88.30$68.60--
$390.00Jan 15$77.00$79.50$78.25$97.85 08/06$43.25–$96.30$78.25--
$530.00Aug 21$0.00$5.00$2.50$0.40 08/07$0.28–$2.50$0.40--
$530.00Oct 16$0.30$1.90$1.10$4.30 08/06$1.10–$5.60$1.10--
$530.00Jan 15$6.50$10.00$8.25$16.90 08/06$3.72–$16.90$8.255
$530.00Sep 18$0.00$0.40$0.20--$0.20–$0.20—--1
$380.00Aug 21$76.60$79.70$78.15$32.93 07/21$31.90–$95.20$76.60--
$380.00Sep 18$77.20$81.00$79.10$34.80 07/21$35.15–$96.60$77.20--
$380.00Oct 16$78.80$81.80$80.30$46.80 07/14$38.25–$97.80$78.80--
$380.00Jan 15$85.60$88.30$86.95$97.05 08/06$49.15–$104.80$86.95--
$540.00Aug 21$0.00$5.00$2.50$0.20 08/05$0.28–$2.53$0.20--
$540.00Sep 18$0.00$0.90$0.45$1.15 08/06$0.45–$2.50$0.45--
$540.00Jan 15$4.80$8.60$6.70$14.15 08/06$3.25–$13.95$6.7010
$370.00Sep 18$87.10$91.00$89.05$42.00 07/21$42.95–$106.30$87.10--
$370.00Oct 16$87.90$91.50$89.70$51.40 07/15$45.60–$107.50$87.90--
$370.00Jan 15$94.40$97.00$95.70$114.30 08/06$55.90–$113.75$95.70--
$550.00Sep 18$0.00$2.30$1.15$2.01 08/06$0.33–$2.50$1.15--
$550.00Oct 16$0.15$0.75$0.45$1.30 06/12$0.45–$3.50$0.45--
$360.00Oct 16$97.50$101.80$99.65$76.50 07/30$53.40–$117.00$97.50--
$360.00Jan 15$102.80$106.00$104.40$89.28 07/31$63.35–$123.10$102.80--
$560.00Oct 16$0.00$3.20$1.60$4.12 08/06$0.70–$2.70$1.60--
$560.00Jan 15$3.30$5.30$4.30$4.00 07/07$2.20–$10.00$4.00--
$350.00Oct 16$107.30$111.50$109.40$85.00 07/30$62.10–$126.90$107.30--
$350.00Jan 15$111.50$115.40$113.45$128.20 08/07$70.50–$131.75$113.45--
$570.00Oct 16$0.00$3.70$1.85$2.45 08/06$0.68–$2.50$1.85--
$340.00Aug 21$115.90$119.70$117.80$66.80 07/21$67.35–$135.00$115.90--
$340.00Oct 16$117.20$121.00$119.10$95.00 07/30$70.55–$136.60$117.20--
$340.00Jan 15$121.00$124.80$122.90$153.30 08/06$78.65–$141.40$122.90--
$320.00Jan 15$139.90$143.70$141.80$128.50 08/05$95.00–$160.15$139.90--
$600.00Oct 16$0.00$3.50$1.75$0.15 07/01$0.75–$2.53$0.15--
$600.00Jan 15$0.60$2.50$1.55$2.35 08/05$1.55–$4.90$1.55--
$310.00Jan 15$149.80$153.50$151.65$106.05 06/29$103.75–$169.65$149.80--
$610.00Oct 16$0.00$4.90$2.45$0.61 07/16$1.35–$2.50$0.61--
$300.00Oct 16$156.70$160.50$158.60$139.50 07/28$107.70–$175.80$156.70--
$300.00Jan 15$159.20$163.60$161.40$146.50 08/05$112.30–$179.20$159.20--
$620.00Oct 16$0.00$4.40$2.20$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.20$2.50$1.35$2.00 08/05$1.27–$3.75$1.35--
$290.00Jan 15$169.00$173.30$171.15$156.50 08/05$121.75–$188.80$169.00--
$250.00Jan 15$208.20$212.50$210.35$170.65 06/16$159.50–$227.50$208.20--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Aug 21$4.30$7.20$5.75$4.40 08/07$2.58–$56.25$4.40--
$460.00Sep 18$10.60$13.20$11.90$11.70 08/06$8.15–$57.55$11.70--
$460.00Oct 16$14.00$16.90$15.45$15.00 08/06$12.45–$58.95$15.0078
$460.00Jan 15$25.50$27.80$26.65$21.10 08/06$23.65–$63.75$25.50--
$450.00Aug 21$1.30$1.85$1.58$1.83 08/07$0.50–$47.30$1.5870
$450.00Sep 18$7.40$8.40$7.90$6.46 08/07$5.20–$49.05$7.4041
$450.00Oct 16$10.10$12.50$11.30$11.20 08/06$8.55–$50.50$11.20--
$450.00Jan 15$20.70$23.30$22.00$17.60 08/06$19.45–$56.40$20.70--
$470.00Aug 21$11.10$14.00$12.55$6.90 08/07$6.20–$66.05$11.10--
$470.00Sep 18$16.70$19.10$17.90$14.70 08/07$12.60–$66.50$16.70--
$470.00Oct 16$19.60$23.20$21.40$19.10 08/07$16.65–$67.35$19.60--
$440.00Aug 21$0.20$0.45$0.33$0.55 08/07$0.33–$38.70$0.3350
$440.00Sep 18$2.95$4.80$3.88$3.60 08/07$2.88–$40.90$3.6064
$440.00Oct 16$7.50$8.20$7.85$10.00 08/06$6.55–$42.60$7.8566
$440.00Jan 15$16.40$18.90$17.65$58.20 06/18$16.40–$49.75$17.65--
$480.00Aug 21$20.70$24.40$22.55$15.50 08/07$12.65–$75.65$20.70--
$480.00Oct 16$26.50$29.40$27.95$24.50 08/07$22.15–$76.35$26.50--
$480.00Jan 15$36.50$39.00$37.75$36.00 08/07$33.35–$80.20$36.50--
$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$2.2854
$430.00Oct 16$4.20$5.40$4.80$23.40 07/30$4.05–$35.85$4.80120
$430.00Jan 15$13.60$15.30$14.45$15.10 08/06$13.10–$43.45$14.45--
$490.00Aug 21$30.50$33.40$31.95$19.40 08/06$19.35–$85.55$30.50--
$490.00Jan 15$43.00$46.40$44.70$34.21 08/06$39.05–$88.45$43.00--
$420.00Aug 21$0.00$0.05$0.03$0.42 08/07$0.03–$23.75$0.03--
$420.00Sep 18$0.80$1.35$1.08$2.13 08/06$1.02–$26.85$1.0876
$420.00Oct 16$2.65$3.60$3.13$4.10 08/07$2.60–$29.40$3.1337
$420.00Jan 15$9.60$13.50$11.55$11.80 08/07$10.40–$37.15$11.55--
$500.00Oct 16$42.30$45.40$43.85$37.50 08/06$34.90–$95.35$42.30--
$410.00Aug 21$0.00$2.60$1.30$0.35 08/06$0.05–$18.05$0.35--
$410.00Sep 18$0.00$1.00$0.50$9.20 08/05$0.50–$20.85$0.50--
$410.00Oct 16$1.60$2.35$1.98$2.65 08/07$1.75–$23.60$1.98--
$410.00Jan 15$7.10$11.10$9.10$9.40 08/07$8.30–$32.10$9.10--
$510.00Sep 18$50.70$54.00$52.35$80.00 07/31$39.40–$105.55$52.35--
$400.00Aug 21$0.00$0.65$0.33$0.10 08/07$0.13–$12.60$0.10--
$400.00Sep 18$0.00$2.85$1.43$1.18 08/06$0.65–$16.25$1.18--
$400.00Oct 16$0.95$1.65$1.30$2.98 08/06$1.30–$18.65$1.3096
$400.00Jan 15$4.90$9.20$7.05$8.50 08/06$6.40–$26.90$7.05--
$390.00Aug 21$0.00$0.85$0.43$0.10 08/06$0.10–$8.95$0.10--
$390.00Sep 18$0.00$3.90$1.95$4.62 08/05$0.50–$12.15$1.95--
$390.00Oct 16$0.15$1.25$0.70$7.00 08/05$0.70–$15.20$0.70110
$390.00Jan 15$3.90$6.80$5.35$7.10 08/06$5.00–$22.90$5.35--
$380.00Aug 21$0.00$0.05$0.03$0.40 08/07$0.03–$6.00$0.03--
$380.00Sep 18$0.35$2.15$1.25$3.71 08/05$0.65–$8.90$1.25--
$380.00Oct 16$0.05$0.90$0.48$1.50 08/06$0.48–$11.50$0.48--
$380.00Jan 15$2.65$5.70$4.18$5.40 08/06$3.88–$19.25$4.18--
$370.00Aug 21$0.00$2.60$1.30$0.32 08/07$0.20–$4.05$0.32--
$370.00Sep 18$0.00$4.70$2.35$0.33 08/06$0.43–$6.60$0.33--
$370.00Oct 16$0.00$0.80$0.40$1.93 08/06$0.40–$8.65$0.40--
$370.00Jan 15$1.70$4.60$3.15$16.60 06/29$2.98–$15.85$3.15--
$360.00Aug 21$0.00$3.50$1.75$0.07 08/07$0.25–$2.83$0.07--
$360.00Sep 18$0.00$4.00$2.00$2.32 08/03$1.45–$4.65$2.00--
$360.00Oct 16$0.00$3.60$1.80$1.29 08/06$0.60–$6.55$1.29--
$360.00Jan 15$1.30$4.40$2.85$3.70 08/06$2.23–$12.90$2.85--
$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$4.20$2.10$1.98 07/28$0.68–$5.15$1.98--
$350.00Jan 15$1.05$3.20$2.13$3.00 08/06$1.88–$10.55$2.13--
$340.00Aug 21$0.00$5.00$2.50$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$3.20$1.60$1.38 07/31$1.27–$4.30$1.38--
$340.00Jan 15$0.70$2.60$1.65$2.25 08/06$1.35–$8.40$1.65--
$330.00Aug 21$0.00$5.00$2.50$1.20 07/20$1.43–$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$0.50$2.35$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$0.98–$2.50$1.03--
$320.00Sep 18$0.00$4.90$2.45$1.06 07/24$0.63–$2.50$1.06--
$320.00Oct 16$0.00$3.50$1.75$1.30 08/03$0.48–$2.13$1.30--
$320.00Jan 15$0.30$1.95$1.13$3.50 07/28$1.08–$5.55$1.13--
$310.00Oct 16$0.00$3.50$1.75$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.20$1.90$1.05$1.50 08/06$1.05–$4.80$1.05--
$300.00Aug 21$0.00$5.00$2.50$0.15 07/28$0.48–$2.53$0.15--
$300.00Jan 15$0.00$1.90$0.95$4.40 06/29$0.93–$4.05$0.95--
$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$0.05$1.50$0.78$3.05 06/26$0.78–$2.55$0.78--
$260.00Jan 15$0.00$1.50$0.75$1.29 07/30$0.75–$2.75$0.75--

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 409
Total Puts 227
Put/Call Ratio 0.56
Net Difference 182

Prior's Put/Call Breakdown

Total Calls 523
Total Puts 64
Put/Call Ratio 0.12
Net Difference 459

Prior 7-Day Put/Call Summary

Total Calls 4,012
Total Puts 1,492
Average Put/Call Ratio 0.68
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