Tour v509
MSI
MOTOROLA SOLUTIONS I
$469.50 +2.72%
$470.35 (+0.18%)🌙
as of 08/18 06:47 PM
(8/17 18:48) ◀
|
Tuesday, August 18, 2026 (6:47pm)
January 2026
|
▶ (8/19 18:47)
◀ 8/18 18:47 ▶

Option Volume

Detail
ℹ
Current (08/18) 446
Calls: 284 (64%)
Puts: 162 (36%)
Prior (08/17) 636
Calls: 409 (64%)
Puts: 227 (36%)
Current vs Prior -29.87%
Calls: -30.56% (Calls)
Puts: -28.63% (Puts)
Prior 7-Day Total 4,009
Calls: 2,814 (70%)
Puts: 1,195 (30%)
Prior 7-Day Average 572
Calls: 402 (70%)
Puts: 170 (30%)
Current vs Prior 7-Day Avg -22.13%
Calls: -29.35%
Puts: -5.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $355.8K
Calls: $306.1K (86%)
Puts: $49.6K (14%)
Prior (08/17) $418.0K
Calls: $304.7K (73%)
Puts: $113.3K (27%)
Current vs Prior -14.88%
Calls: +0.49%
Puts: -56.20%
Prior 7-Day Total $4.03M
Calls: $3.48M (86%)
Puts: $555.4K (14%)
Prior 7-Day Average $576.2K
Calls: $496.9K (86%)
Puts: $79.3K (14%)
Current vs Prior 7-Day Avg -38.25%
Calls: -38.38%
Puts: -37.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.57
Prior (08/17) 0.56
Current vs Prior +2.78%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -19.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 4,229
Calls: 3,145 (74%)
Puts: 1,084 (26%)
Prior (08/17) 3,328
Calls: 2,466 (74%)
Puts: 862 (26%)
Current vs Prior +27.07%
Prior 7-Day Total 26,158
Calls: 20,335 (78%)
Puts: 5,823 (22%)
Prior 7-Day Average 3,736
Calls: 2,905 (78%)
Puts: 831 (22%)
Current vs Prior 7-Day Avg +13.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.17% | 6.19%3.17% | 6.19%
Prior 3.40% | 6.15%3.40% | 6.15%
Current vs Prior -6.71% | +0.65%-6.71% | +0.65%
Prior 7-Day Avg 3.88% | 6.67%3.88% | 6.67%
Current vs 7-Day Avg -18.28% | -7.28%-18.28% | -7.28%
Prior 7-Day Eod 3.40% | 6.15%3.40% | 6.15%
Current vs 7-Day Eod -6.71% | +0.65%-6.71% | +0.65%
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 86% of dollar volume in calls ($306.1K) vs puts ($49.6K). Bullish P/C ratio of 0.57. Call-heavy open interest (3,145 calls vs 1,084 puts) suggests bullish positioning. Rising open interest (up 27%) indicates new positions being established.

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 3 of results (avg 7.0%, best 4.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2167.8070.80$69.304.3%100.95132
$440.00Aug 2128.5030.80$29.657.8%30.91599
$430.00Aug 2137.9041.50$39.709.1%20.92--
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. 8 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2117.9021.20$19.5516.9%51.00588
$400.00Aug 2167.8070.80$69.304.3%100.95132
$430.00Aug 2137.9041.50$39.709.1%20.92--
$460.00Aug 219.2011.40$10.3021.4%90.92373
$440.00Aug 2128.5030.80$29.657.8%30.91599
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 213.206.00$4.6060.9%60.55--
$470.00Sep 1810.5013.00$11.7521.3%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 331, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 183.704.70$4.2023.8%610.25212
$480.00Aug 210.651.20$0.9359.1%340.1675
$470.00Aug 212.404.30$3.3556.7%330.45306
$400.00Aug 2167.8070.80$69.304.3%100.95132
$460.00Aug 219.2011.40$10.3021.4%90.92373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 181.902.70$2.3034.8%700.15107
$450.00Sep 183.704.80$4.2525.9%300.2462
$430.00Sep 180.701.35$1.0263.7%140.0853
$460.00Aug 210.251.05$0.65123.1%80.1531
$460.00Sep 186.307.90$7.1022.5%70.3718

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 12.3%, max 19.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Aug 21Sep 1826.6%22.3%19.4%38200
$470.00Aug 21Sep 1823.8%22.6%5.2%41331
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 15.67, avg 5.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$490.00Aug 21$0.60$9.40$0.6016%15.67$480.60
$470.00$480.00Sep 18$4.20$5.80$4.2049%1.38$474.20
$460.00$470.00Sep 18$5.80$4.20$5.8064%0.72$465.80
$470.00$480.00Aug 21$2.42$7.58$2.4245%3.13$472.42
$490.00$500.00Sep 18$1.95$8.05$1.9525%4.13$491.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Sep 18$2.85$7.15$2.8537%2.51$457.15
$460.00$450.00Aug 21$0.50$9.50$0.5015%19.00$459.50
$450.00$440.00Sep 18$1.95$8.05$1.9524%4.13$448.05
$470.00$460.00Sep 18$4.65$5.35$4.6551%1.15$465.35
$440.00$430.00Sep 18$1.28$8.72$1.2815%6.81$438.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.18, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Sep 18$1.50$1.50$8.5085%0.18$501.50
$480.00$490.00Sep 18$3.10$3.10$6.9064%0.45$483.10
$490.00$500.00Sep 18$1.95$1.95$8.0575%0.24$491.95
$470.00$480.00Aug 21$2.42$2.42$7.5855%0.32$472.42
$470.00$480.00Sep 18$4.20$4.20$5.8051%0.72$474.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$430.00Sep 18$1.28$1.28$8.7285%0.15$438.72
$450.00$440.00Sep 18$1.95$1.95$8.0576%0.24$448.05
$460.00$450.00Aug 21$0.50$0.50$9.5085%0.05$459.50
$460.00$450.00Sep 18$2.85$2.85$7.1563%0.40$457.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.65, cheapest $7.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 21Sep 18$8.1523.8%22.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 21Sep 18$7.1523.8%22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.69% of stock, avg 3.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$3.35$4.60$7.95$462.05$477.951.69%
$460.00Aug 21$10.30$0.65$10.95$449.05$470.952.33%
$450.00Aug 21$19.55$0.15$19.70$430.30$469.704.20%
$470.00Sep 18$11.50$11.75$23.25$446.75$493.254.95%
$460.00Sep 18$17.30$7.10$24.40$435.60$484.405.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.21% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$460.00Aug 21$0.33$0.65$0.98$459.02$490.98
$480.00$460.00Aug 21$0.93$0.65$1.58$458.42$481.58
$510.00$430.00Sep 18$0.75$1.02$1.77$428.23$511.77
$510.00$440.00Sep 18$0.75$2.30$3.05$436.95$513.05
$500.00$430.00Sep 18$2.25$1.02$3.27$426.73$503.27
$500.00$440.00Sep 18$2.25$2.30$4.55$435.45$504.55
$470.00$460.00Aug 21$3.35$0.65$4.00$456.00$474.00
$510.00$450.00Sep 18$0.75$4.25$5.00$445.00$515.00
$490.00$430.00Sep 18$4.20$1.02$5.22$424.78$495.22
$500.00$450.00Sep 18$2.25$4.25$6.50$443.50$506.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.39, avg credit $2.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440500/510Sep 18$2.78$7.2270%0.39$437.22$502.78
440/450500/510Sep 18$3.45$6.5560%0.53$446.55$503.45
430/440490/500Sep 18$3.23$6.7760%0.48$436.77$493.23
440/450490/500Sep 18$3.90$6.1051%0.64$446.10$493.90
450/460480/490Aug 21$1.10$8.9069%0.12$458.90$481.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 3.35, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Aug 21$2.30$7.7055%3.35
$460.00$470.00$480.00Aug 21$4.53$5.4776%1.21
$470.00$480.00$490.00Aug 21$1.82$8.1840%4.49
$490.00$500.00$510.00Sep 18$0.45$9.5518%21.22
$470.00$480.00$490.00Sep 18$1.10$8.9025%8.09
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 18$0.90$9.1022%10.11
$430.00$440.00$450.00Sep 18$0.67$9.3317%13.93
$450.00$460.00$470.00Aug 21$3.45$6.5552%1.90
$450.00$460.00$470.00Sep 18$1.80$8.2026%4.56

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 $-10.10, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$430.001:2Aug 21-$10.10$19.90
$450.00$460.001:2Aug 21-$1.05$8.95
$480.00$490.001:2Sep 18-$1.10$8.90
$490.00$500.001:2Sep 18-$0.30$9.70
$470.00$480.001:2Sep 18-$3.10$6.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$460.001:2Sep 18-$2.45$7.55
$460.00$450.001:2Sep 18-$1.40$8.60
$450.00$440.001:2Sep 18-$0.35$9.65
$450.00$380.001:2Aug 21-$0.05$69.95
$440.00$430.001:2Sep 18$0.26$9.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.19%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 18$10.300.490.1%2.19%2.30%825
$480.00Sep 18$6.700.362.2%1.43%3.66%4125
$490.00Sep 18$3.700.254.4%0.79%5.15%61212
$500.00Sep 18$1.500.156.5%0.32%6.82%275
$520.00Sep 18$0.500.0510.8%0.11%10.86%24
$470.00Aug 21$2.400.450.1%0.51%0.62%33306
$480.00Aug 21$0.650.162.2%0.14%2.37%3475
$490.00Aug 21$0.250.064.4%0.05%4.42%3--

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 $390.00 10-16 call last traded $55.50 on 07/31 (now $79.80/$82.90) — try a limit near $79.80. Also watch the $400.00 08-21 call last traded $19.20 on 07/21 (now $67.80/$70.80) — try a limit near $67.80; the $440.00 08-21 call last traded $34.88 on 08/06 (now $28.50/$30.80) — try a limit near $29.65. Most tradeable put: the $470.00 10-16 put last traded $19.10 on 08/07 (now $14.80/$15.90) — try a limit near $15.35.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$2.40$4.30$3.35$8.00 08/07$0.95–$12.75$3.35306
$470.00Sep 18$10.30$12.70$11.50$19.98 08/07$2.45–$19.65$11.5025
$470.00Oct 16$15.60$17.90$16.75$21.50 08/07$3.65–$25.40$16.75--
$470.00Jan 15$30.60$33.80$32.20$39.40 08/07$11.90–$41.00$32.20--
$460.00Aug 21$9.20$11.40$10.30$18.00 08/07$1.48–$19.90$10.30373
$460.00Sep 18$15.50$19.10$17.30$25.19 08/06$3.60–$26.35$17.30--
$460.00Oct 16$21.00$23.30$22.15$31.25 08/06$5.05–$31.15$22.15--
$460.00Jan 15$35.60$39.00$37.30$42.90 08/07$14.25–$46.40$37.30--
$480.00Aug 21$0.65$1.20$0.93$4.70 08/07$0.88–$7.75$0.9375
$480.00Sep 18$6.70$7.90$7.30$10.80 08/07$1.05–$14.55$7.30125
$480.00Oct 16$10.50$13.10$11.80$15.40 08/07$2.50–$19.75$11.8093
$480.00Jan 15$25.40$29.00$27.20$32.50 08/07$9.75–$35.70$27.20--
$450.00Aug 21$17.90$21.20$19.55$26.00 08/07$2.42–$27.45$19.55588
$450.00Sep 18$23.40$25.80$24.60$28.10 08/06$4.90–$32.80$24.60--
$450.00Oct 16$27.00$29.60$28.30$33.40 08/06$7.05–$38.00$28.30--
$450.00Jan 15$41.40$45.00$43.20$51.60 08/06$16.55–$52.15$43.20--
$490.00Aug 21$0.25$0.40$0.33$2.30 08/07$0.22–$4.25$0.33--
$490.00Sep 18$3.70$4.70$4.20$6.40 08/07$0.98–$10.50$4.20212
$490.00Oct 16$7.70$9.00$8.35$12.30 08/07$1.55–$15.50$8.35--
$490.00Jan 15$21.60$24.80$23.20$27.20 08/07$7.70–$31.05$23.20--
$440.00Aug 21$28.50$30.80$29.65$34.88 08/06$4.35–$36.40$29.65599
$440.00Sep 18$31.00$34.10$32.55$36.00 08/07$6.80–$40.65$32.55--
$440.00Oct 16$34.20$37.20$35.70$45.00 08/06$9.30–$44.85$35.70--
$440.00Jan 15$47.90$51.00$49.45$58.80 08/06$20.05–$58.40$49.45--
$500.00Aug 21$0.10$0.45$0.28$1.15 08/07$0.13–$2.45$0.2838
$500.00Sep 18$1.50$3.00$2.25$4.78 08/07$1.02–$7.25$2.2575
$500.00Oct 16$5.10$6.60$5.85$8.90 08/07$1.45–$11.90$5.85176
$500.00Jan 15$17.50$21.10$19.30$16.00 08/05$6.30–$26.90$17.5060
$430.00Aug 21$37.90$41.50$39.70$40.00 08/07$6.65–$45.95$39.70--
$430.00Sep 18$40.00$43.10$41.55$26.91 08/05$9.70–$49.50$40.00--
$430.00Oct 16$42.60$45.20$43.90$47.20 08/07$12.60–$52.75$43.90--
$430.00Jan 15$55.00$58.00$56.50$60.60 08/07$23.55–$65.55$56.50--
$510.00Aug 21$0.00$3.60$1.80$0.75 08/07$0.28–$2.50$0.75--
$510.00Sep 18$0.05$1.45$0.75$3.19 08/07$0.45–$5.00$0.75197
$510.00Oct 16$1.70$4.10$2.90$5.87 08/07$0.75–$9.00$2.90--
$510.00Jan 15$15.00$17.90$16.45$20.00 08/06$5.60–$22.80$16.4519
$420.00Aug 21$47.80$51.30$49.55$49.40 08/06$9.25–$55.55$49.40--
$420.00Sep 18$49.50$53.10$51.30$26.00 07/30$12.95–$58.20$49.50--
$420.00Oct 16$51.60$54.50$53.05$60.92 08/06$16.30–$61.00$53.05--
$420.00Jan 15$62.00$65.00$63.50$72.70 08/06$27.60–$72.35$63.50--
$520.00Aug 21$0.00$5.00$2.50$0.87 08/06$0.45–$2.60$0.87--
$520.00Sep 18$0.50$0.85$0.68$8.90 08/06$0.28–$3.78$0.684
$520.00Oct 16$0.85$3.00$1.93$8.00 08/06$1.05–$6.75$1.93--
$520.00Jan 15$11.20$14.50$12.85$16.30 08/07$4.70–$19.90$12.85--
$410.00Aug 21$57.80$60.80$59.30$18.00 07/24$13.50–$65.20$57.80--
$410.00Sep 18$59.30$62.90$61.10$19.10 07/23$17.20–$67.50$59.30--
$410.00Oct 16$60.60$63.70$62.15$69.62 08/06$20.75–$69.90$62.15--
$410.00Jan 15$69.70$74.00$71.85$74.57 08/06$32.35–$80.30$71.85--
$530.00Aug 21$0.00$5.00$2.50$0.40 08/07$0.28–$2.50$0.40--
$530.00Oct 16$0.40$2.15$1.27$4.30 08/06$1.10–$5.60$1.27--
$530.00Jan 15$9.10$12.70$10.90$16.90 08/06$3.72–$16.90$10.90--
$400.00Aug 21$67.80$70.80$69.30$19.20 07/21$18.80–$75.35$67.80132
$400.00Sep 18$69.20$73.00$71.10$89.50 08/06$22.35–$77.10$71.10--
$400.00Oct 16$70.30$73.20$71.75$75.80 08/07$26.05–$78.90$71.75--
$400.00Jan 15$77.70$82.00$79.85$84.00 08/07$37.35–$88.20$79.85--
$540.00Aug 21$0.00$5.00$2.50$0.20 08/05$0.28–$2.53$0.20--
$540.00Sep 18$0.00$2.65$1.33$1.15 08/06$0.45–$2.50$1.15--
$540.00Jan 15$7.00$10.70$8.85$14.15 08/06$3.25–$13.95$8.85--
$390.00Oct 16$79.80$82.90$81.35$55.50 07/31$31.75–$88.30$79.8028
$390.00Jan 15$86.30$90.50$88.40$97.85 08/06$43.25–$96.30$88.40--
$550.00Sep 18$0.00$0.30$0.15$2.01 08/06$0.15–$2.50$0.15--
$550.00Oct 16$0.40$1.00$0.70$1.30 06/12$0.45–$3.50$0.7020
$380.00Aug 21$87.80$90.80$89.30$32.93 07/21$31.90–$95.20$87.80--
$380.00Sep 18$89.00$93.00$91.00$34.80 07/21$35.15–$96.60$89.00--
$380.00Oct 16$89.60$93.00$91.30$46.80 07/14$38.25–$97.80$89.60--
$380.00Jan 15$95.20$99.50$97.35$97.05 08/06$49.15–$104.80$97.05--
$560.00Oct 16$0.00$0.90$0.45$4.12 08/06$0.45–$2.70$0.45--
$560.00Jan 15$3.50$6.40$4.95$4.00 07/07$2.30–$10.00$4.00--
$370.00Sep 18$99.00$103.00$101.00$42.00 07/21$42.95–$106.30$99.00--
$370.00Oct 16$99.40$103.30$101.35$51.40 07/15$45.60–$107.50$99.40--
$370.00Jan 15$104.30$108.50$106.40$114.30 08/06$55.90–$113.75$106.40--
$570.00Oct 16$0.00$3.90$1.95$2.45 08/06$0.68–$2.50$1.95--
$360.00Oct 16$109.40$112.30$110.85$76.50 07/30$53.40–$117.00$109.40--
$360.00Jan 15$113.30$117.90$115.60$89.28 07/31$63.35–$123.10$113.30--
$350.00Oct 16$119.30$122.20$120.75$85.00 07/30$62.10–$126.90$119.30--
$350.00Jan 15$122.60$127.00$124.80$128.20 08/07$70.50–$131.75$124.80--
$340.00Aug 21$127.90$130.80$129.35$66.80 07/21$67.35–$135.00$127.90--
$340.00Oct 16$129.00$132.90$130.95$95.00 07/30$70.55–$136.60$129.00--
$340.00Jan 15$132.30$136.50$134.40$153.30 08/06$78.65–$141.40$134.40--
$600.00Oct 16$0.00$2.55$1.27$0.15 07/01$0.75–$2.53$0.15--
$600.00Jan 15$0.20$4.60$2.40$2.35 08/05$1.55–$4.90$2.35--
$610.00Oct 16$0.00$2.85$1.43$0.61 07/16$1.35–$2.50$0.61--
$320.00Jan 15$151.50$155.70$153.60$128.50 08/05$95.00–$160.15$151.50--
$620.00Oct 16$0.00$5.00$2.50$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.00$4.00$2.00$2.00 08/05$1.27–$3.75$2.00--
$310.00Jan 15$161.20$165.40$163.30$106.05 06/29$103.75–$169.65$161.20--
$300.00Oct 16$168.60$172.70$170.65$139.50 07/28$107.70–$175.80$168.60--
$300.00Jan 15$170.80$175.40$173.10$146.50 08/05$112.30–$179.20$170.80--
$290.00Jan 15$180.70$185.20$182.95$156.50 08/05$121.75–$188.80$180.70--
$250.00Jan 15$220.00$224.20$222.10$170.65 06/16$159.50–$227.50$220.00--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$3.20$6.00$4.60$6.90 08/07$4.60–$66.05$4.60--
$470.00Sep 18$10.50$13.00$11.75$14.70 08/07$11.75–$66.50$11.75--
$470.00Oct 16$14.80$15.90$15.35$19.10 08/07$15.35–$67.35$15.3511
$460.00Aug 21$0.25$1.05$0.65$4.40 08/07$0.65–$56.25$0.6531
$460.00Sep 18$6.30$7.90$7.10$11.70 08/06$7.10–$57.55$7.1018
$460.00Oct 16$10.60$12.00$11.30$15.00 08/06$11.30–$58.95$11.3078
$460.00Jan 15$20.90$23.60$22.25$21.10 08/06$22.25–$63.75$21.10--
$480.00Aug 21$10.10$13.30$11.70$15.50 08/07$11.70–$75.65$11.70--
$480.00Oct 16$20.10$22.50$21.30$24.50 08/07$21.30–$76.35$21.30--
$480.00Jan 15$31.40$33.50$32.45$36.00 08/07$32.45–$80.20$32.45--
$450.00Aug 21$0.00$0.30$0.15$1.83 08/07$0.15–$47.30$0.1581
$450.00Sep 18$3.70$4.80$4.25$6.46 08/07$4.25–$49.05$4.2562
$450.00Oct 16$7.10$7.90$7.50$11.20 08/06$7.50–$50.50$7.50--
$450.00Jan 15$17.30$20.10$18.70$17.60 08/06$18.70–$56.40$17.60--
$490.00Aug 21$19.50$22.50$21.00$19.40 08/06$19.35–$85.55$19.50--
$490.00Jan 15$36.70$39.60$38.15$34.21 08/06$38.15–$88.45$36.70--
$440.00Aug 21$0.00$2.60$1.30$0.55 08/07$0.33–$38.70$0.55--
$440.00Sep 18$1.90$2.70$2.30$3.60 08/07$2.30–$40.90$2.30107
$440.00Oct 16$4.50$5.60$5.05$10.00 08/06$5.05–$42.60$5.05--
$440.00Jan 15$13.50$16.90$15.20$58.20 06/18$15.20–$49.75$15.20--
$500.00Oct 16$33.50$36.20$34.85$37.50 08/06$34.85–$95.35$34.85--
$430.00Aug 21$0.00$2.60$1.30$0.70 08/07$0.13–$30.55$0.70--
$430.00Sep 18$0.70$1.35$1.02$2.80 08/07$1.02–$33.45$1.0253
$430.00Oct 16$2.60$3.70$3.15$23.40 07/30$3.15–$35.85$3.15--
$430.00Jan 15$11.30$12.80$12.05$15.10 08/06$12.05–$43.45$12.0528
$510.00Sep 18$40.10$42.60$41.35$80.00 07/31$39.40–$105.55$41.35--
$420.00Aug 21$0.00$0.05$0.03$0.42 08/07$0.03–$23.75$0.03--
$420.00Sep 18$0.35$0.85$0.60$2.13 08/06$0.60–$26.85$0.60--
$420.00Oct 16$1.50$2.25$1.88$4.10 08/07$1.88–$29.40$1.88--
$420.00Jan 15$8.20$11.40$9.80$11.80 08/07$9.80–$37.00$9.80--
$410.00Aug 21$0.00$2.60$1.30$0.35 08/06$0.05–$18.05$0.35--
$410.00Sep 18$0.00$0.95$0.48$9.20 08/05$0.48–$20.85$0.48--
$410.00Oct 16$0.85$1.55$1.20$2.65 08/07$1.20–$23.60$1.20--
$410.00Jan 15$5.20$9.50$7.35$9.40 08/07$7.35–$32.10$7.35--
$400.00Aug 21$0.00$1.95$0.98$0.10 08/07$0.13–$12.60$0.10--
$400.00Sep 18$0.00$2.65$1.33$1.18 08/06$0.65–$16.25$1.18--
$400.00Oct 16$0.00$1.20$0.60$2.98 08/06$0.60–$18.65$0.60--
$400.00Jan 15$3.60$7.90$5.75$8.50 08/06$5.75–$26.90$5.75--
$390.00Aug 21$0.00$3.40$1.70$0.10 08/06$0.10–$8.95$0.10--
$390.00Sep 18$0.00$2.60$1.30$4.62 08/05$0.50–$12.15$1.30--
$390.00Oct 16$0.00$1.00$0.50$7.00 08/05$0.50–$14.30$0.50--
$390.00Jan 15$2.10$6.60$4.35$7.10 08/06$4.35–$22.90$4.35--
$380.00Aug 21$0.00$0.20$0.10$0.40 08/07$0.03–$5.85$0.10264
$380.00Sep 18$0.35$0.95$0.65$3.71 08/05$0.65–$8.65$0.65--
$380.00Oct 16$0.05$0.70$0.38$1.50 08/06$0.38–$11.15$0.38--
$380.00Jan 15$1.05$5.70$3.38$5.40 08/06$3.38–$19.25$3.38--
$370.00Aug 21$0.00$0.50$0.25$0.32 08/07$0.20–$3.63$0.25239
$370.00Sep 18$0.00$2.90$1.45$0.33 08/06$0.43–$6.60$0.33--
$370.00Oct 16$0.00$0.55$0.28$1.93 08/06$0.28–$8.65$0.28--
$370.00Jan 15$0.30$4.90$2.60$16.60 06/29$2.60–$15.85$2.60--
$360.00Aug 21$0.00$3.50$1.75$0.07 08/07$0.25–$2.70$0.07--
$360.00Sep 18$0.00$4.40$2.20$2.32 08/03$1.45–$4.65$2.20--
$360.00Oct 16$0.00$3.60$1.80$1.29 08/06$0.60–$6.05$1.29--
$360.00Jan 15$0.20$4.50$2.35$3.70 08/06$2.23–$12.90$2.35--
$350.00Aug 21$0.00$5.00$2.50$0.11 08/07$0.30–$2.83$0.11--
$350.00Sep 18$0.00$5.00$2.50$1.95 07/27$0.75–$3.15$1.95--
$350.00Oct 16$0.00$1.20$0.60$1.98 07/28$0.60–$4.35$0.60112
$350.00Jan 15$0.05$3.40$1.73$3.00 08/06$1.73–$10.55$1.73--
$340.00Aug 21$0.00$5.00$2.50$1.17 07/20$1.30–$2.50$1.17--
$340.00Sep 18$0.00$3.10$1.55$1.43 07/30$0.73–$2.73$1.43--
$340.00Oct 16$0.00$3.50$1.75$1.38 07/31$1.27–$3.60$1.38--
$340.00Jan 15$0.00$4.20$2.10$2.25 08/06$1.35–$8.40$2.10--
$330.00Aug 21$0.00$5.00$2.50$1.20 07/20$1.43–$2.50$1.20--
$330.00Oct 16$0.00$3.50$1.75$1.53 08/03$1.15–$2.50$1.53--
$330.00Jan 15$0.00$3.90$1.95$9.41 06/11$1.15–$6.85$1.95--
$320.00Aug 21$0.00$5.00$2.50$1.03 07/24$0.98–$2.50$1.03--
$320.00Sep 18$0.00$4.20$2.10$1.06 07/24$0.63–$2.50$1.06--
$320.00Oct 16$0.00$5.00$2.50$1.30 08/03$0.48–$2.50$1.30--
$320.00Jan 15$0.00$3.80$1.90$3.50 07/28$1.08–$5.55$1.90--
$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$1.05–$4.65$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$3.70$1.85$4.40 06/29$0.93–$3.88$1.85--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.60–$2.50$0.10--
$290.00Jan 15$0.00$3.30$1.65$2.50 07/14$0.95–$3.15$1.65--
$280.00Aug 21$0.00$5.00$2.50$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$0.00$3.60$1.80$3.05 06/26$0.78–$2.48$1.80--
$260.00Jan 15$0.00$3.10$1.55$1.29 07/30$0.75–$2.28$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 284
Total Puts 162
Put/Call Ratio 0.57
Net Difference 122

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,814
Total Puts 1,195
Average Put/Call Ratio 0.71
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