Tour v526
MSI
MOTOROLA SOLUTIONS I
$480.84 +2.42%
$480.90 (+0.01%)🌙
as of 08/19 06:47 PM
(8/18 18:47) ◀
|
Wednesday, August 19, 2026 (6:47pm)
January 2026
|
▶ (8/20 18:49)
◀ 8/19 18:47 ▶

Option Volume

Detail
ℹ
Current (08/19) 266
Calls: 179 (67%)
Puts: 87 (33%)
Prior (08/18) 446
Calls: 284 (64%)
Puts: 162 (36%)
Current vs Prior -40.36%
Calls: -36.97% (Calls)
Puts: -46.30% (Puts)
Prior 7-Day Total 4,030
Calls: 2,859 (71%)
Puts: 1,171 (29%)
Prior 7-Day Average 575
Calls: 408 (71%)
Puts: 167 (29%)
Current vs Prior 7-Day Avg -53.80%
Calls: -56.17%
Puts: -47.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $457.9K
Calls: $431.6K (94%)
Puts: $26.2K (6%)
Prior (08/18) $355.8K
Calls: $306.1K (86%)
Puts: $49.6K (14%)
Current vs Prior +28.69%
Calls: +40.99%
Puts: -47.11%
Prior 7-Day Total $3.89M
Calls: $3.37M (87%)
Puts: $521.2K (13%)
Prior 7-Day Average $555.6K
Calls: $481.1K (87%)
Puts: $74.5K (13%)
Current vs Prior 7-Day Avg -17.59%
Calls: -10.29%
Puts: -64.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.49
Prior (08/18) 0.57
Current vs Prior -14.79%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -28.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 2,562
Calls: 1,677 (65%)
Puts: 885 (35%)
Prior (08/18) 4,229
Calls: 3,145 (74%)
Puts: 1,084 (26%)
Current vs Prior -39.42%
Prior 7-Day Total 25,266
Calls: 19,671 (78%)
Puts: 5,595 (22%)
Prior 7-Day Average 3,609
Calls: 2,810 (78%)
Puts: 799 (22%)
Current vs Prior 7-Day Avg -29.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.98% | 6.01%2.98% | 6.01%
Prior 3.17% | 6.19%3.17% | 6.19%
Current vs Prior -6.09% | -2.86%-6.09% | -2.86%
Prior 7-Day Avg 3.66% | 6.50%3.66% | 6.50%
Current vs 7-Day Avg -18.65% | -7.49%-18.65% | -7.49%
Prior 7-Day Eod 3.17% | 6.19%3.17% | 6.19%
Current vs 7-Day Eod -6.09% | -2.86%-6.09% | -2.86%
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 94% of dollar volume in calls ($431.6K) vs puts ($26.2K). Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (179 calls vs 87 puts). Call-heavy open interest (1,677 calls vs 885 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 7.2%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2149.3052.00$50.655.3%10.92--
$450.00Aug 2129.3032.10$30.709.1%10.95--
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 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2119.0022.20$20.6015.5%200.96365
$450.00Aug 2129.3032.10$30.709.1%10.95--
$430.00Aug 2149.3052.00$50.655.3%10.92--
$470.00Aug 219.5012.60$11.0528.1%410.87300
$460.00Sep 1823.5026.60$25.0512.4%20.79119
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 218.9012.20$10.5531.3%110.86--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 204, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 219.5012.60$11.0528.1%410.87300
$510.00Sep 182.203.40$2.8042.9%210.17201
$460.00Aug 2119.0022.20$20.6015.5%200.96365
$490.00Aug 210.151.10$0.63150.8%200.1434
$490.00Sep 187.108.50$7.8017.9%130.38223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 210.000.45$0.23195.7%220.0428
$470.00Aug 210.401.05$0.7389.0%190.1432
$490.00Aug 218.9012.20$10.5531.3%110.86--
$470.00Sep 185.907.70$6.8026.5%80.3515
$450.00Sep 181.553.00$2.2863.6%40.1469

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 21.1%, max 21.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Aug 21Sep 1824.2%20.0%21.1%851
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 70.43, avg 43.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$550.00Sep 18$0.42$29.58$0.4212%70.43$520.42
$460.00$480.00Sep 18$12.90$7.10$12.9078%0.55$472.90
$510.00$520.00Sep 18$0.90$9.10$0.9018%10.11$510.90
$490.00$500.00Sep 18$2.90$7.10$2.9038%2.45$492.90
$480.00$490.00Sep 18$4.35$5.65$4.3551%1.30$484.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$400.00Aug 21$0.15$59.85$0.154%399.00$459.85
$490.00$470.00Aug 21$9.82$10.18$9.8286%1.04$480.18
$470.00$460.00Aug 21$0.50$9.50$0.5014%19.00$469.50
$470.00$450.00Sep 18$4.52$15.48$4.5235%3.42$465.48
$440.00$430.00Sep 18$1.55$8.45$1.5513%5.45$438.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.18, avg 0.16)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Sep 18$2.10$2.10$7.9073%0.27$502.10
$490.00$500.00Sep 18$2.90$2.90$7.1062%0.41$492.90
$510.00$520.00Sep 18$0.90$0.90$9.1082%0.10$510.90
$520.00$550.00Sep 18$0.42$0.42$29.5888%0.01$520.42
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$430.00Sep 18$1.55$1.55$8.4587%0.18$438.45
$470.00$450.00Sep 18$4.52$4.52$15.4865%0.29$465.48
$470.00$460.00Aug 21$0.50$0.50$9.5086%0.05$469.50
$460.00$400.00Aug 21$0.15$0.15$59.8596%0.00$459.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.37, cheapest $8.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Aug 21Sep 18$8.3724.2%20.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.33% of stock, avg 3.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 21$0.63$10.55$11.18$478.82$501.182.33%
$470.00Aug 21$11.05$0.73$11.78$458.22$481.782.45%
$460.00Aug 21$20.60$0.23$20.83$439.17$480.834.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.28% of stock, avg 1.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$470.00Aug 21$0.63$0.73$1.36$468.64$491.36
$550.00$430.00Sep 18$1.48$0.90$2.38$427.62$552.38
$520.00$430.00Sep 18$1.90$0.90$2.80$427.20$522.80
$550.00$450.00Sep 18$1.48$2.28$3.76$446.24$553.76
$550.00$440.00Sep 18$1.48$2.45$3.93$436.07$553.93
$510.00$430.00Sep 18$2.80$0.90$3.70$426.30$513.70
$520.00$450.00Sep 18$1.90$2.28$4.18$445.82$524.18
$520.00$440.00Sep 18$1.90$2.45$4.35$435.65$524.35
$510.00$450.00Sep 18$2.80$2.28$5.08$444.92$515.08
$510.00$440.00Sep 18$2.80$2.45$5.25$434.75$515.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.57, avg credit $2.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440500/510Sep 18$3.65$6.3560%0.57$436.35$503.65
430/440510/520Sep 18$2.45$7.5570%0.32$437.55$512.45
430/440520/550Sep 18$1.97$28.0375%0.07$438.03$521.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 1.43, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Aug 21$4.12$5.8872%1.43
$490.00$500.00$510.00Sep 18$0.80$9.2020%11.50
$460.00$470.00$480.00Aug 21$2.28$7.7242%3.39
$480.00$490.00$500.00Sep 18$1.45$8.5524%5.90
$450.00$460.00$470.00Aug 21$0.55$9.459%17.18
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-10.75, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$450.001:2Aug 21-$10.75$9.25
$460.00$470.001:2Aug 21-$1.50$8.50
$520.00$550.001:2Sep 18-$1.06$28.94
$500.00$510.001:2Sep 18-$0.70$9.30
$490.00$500.001:2Sep 18-$2.00$8.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Sep 18-$2.62$7.38
$470.00$450.001:2Sep 18$2.24$17.76
$460.00$400.001:2Aug 21$0.07$59.93
$490.00$470.001:2Aug 21$9.09$10.91
$470.00$460.001:2Aug 21$0.27$9.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.48%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$7.100.381.9%1.48%3.38%13223
$500.00Sep 18$4.000.274.0%0.83%4.82%476
$510.00Sep 18$2.200.176.1%0.46%6.52%21201
$520.00Sep 18$1.100.128.1%0.23%8.37%3--
$490.00Aug 21$0.150.141.9%0.03%1.94%2034

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 $420.00 10-16 call last traded $60.92 on 08/06 (now $61.80/$64.90) — try a limit near $61.80. Also watch the $470.00 01-15 call last traded $39.40 on 08/07 (now $36.70/$40.20) — try a limit near $38.45; the $450.00 10-16 call last traded $33.40 on 08/06 (now $35.50/$38.90) — try a limit near $35.50. Most tradeable put: the $470.00 09-18 put last traded $14.70 on 08/07 (now $5.90/$7.70) — try a limit near $6.80.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$2.55$5.00$3.78$4.70 08/07$0.93–$7.75$3.7851
$480.00Sep 18$11.20$13.10$12.15$10.80 08/07$1.05–$14.55$11.20--
$480.00Oct 16$16.70$19.20$17.95$15.40 08/07$3.18–$19.75$16.70--
$480.00Jan 15$31.20$35.00$33.10$32.50 08/07$10.35–$35.70$32.50--
$490.00Aug 21$0.15$1.10$0.63$2.30 08/07$0.22–$4.25$0.6334
$490.00Sep 18$7.10$8.50$7.80$6.40 08/07$0.98–$10.50$7.10223
$490.00Oct 16$11.90$14.20$13.05$12.30 08/07$1.83–$15.50$12.30--
$490.00Jan 15$26.40$29.80$28.10$27.20 08/07$8.50–$31.05$27.20--
$470.00Aug 21$9.50$12.60$11.05$8.00 08/07$0.95–$12.75$9.50300
$470.00Sep 18$16.20$19.70$17.95$19.98 08/07$2.45–$19.65$17.95--
$470.00Oct 16$22.00$24.50$23.25$21.50 08/07$3.65–$25.40$22.00--
$470.00Jan 15$36.70$40.20$38.45$39.40 08/07$12.15–$41.00$38.4532
$500.00Aug 21$0.10$2.95$1.53$1.15 08/07$0.13–$2.45$1.15--
$500.00Sep 18$4.00$5.80$4.90$4.78 08/07$1.02–$7.25$4.7876
$500.00Oct 16$7.50$10.10$8.80$8.90 08/07$1.53–$11.90$8.80--
$500.00Jan 15$21.90$25.60$23.75$16.00 08/05$6.30–$26.90$21.90--
$460.00Aug 21$19.00$22.20$20.60$18.00 08/07$1.48–$20.60$19.00365
$460.00Sep 18$23.50$26.60$25.05$25.19 08/06$4.00–$26.35$25.05119
$460.00Oct 16$28.10$31.20$29.65$31.25 08/06$5.55–$31.15$29.65--
$460.00Jan 15$42.60$46.00$44.30$42.90 08/07$14.60–$46.40$42.90--
$510.00Aug 21$0.00$2.65$1.33$0.75 08/07$0.28–$2.50$0.75--
$510.00Sep 18$2.20$3.40$2.80$3.19 08/07$0.45–$5.00$2.80201
$510.00Oct 16$4.20$7.60$5.90$5.87 08/07$1.70–$9.00$5.87--
$510.00Jan 15$18.00$21.90$19.95$20.00 08/06$6.45–$22.80$19.95--
$450.00Aug 21$29.30$32.10$30.70$26.00 08/07$2.90–$30.70$29.30--
$450.00Sep 18$31.90$35.30$33.60$28.10 08/06$5.30–$33.60$31.90--
$450.00Oct 16$35.50$38.90$37.20$33.40 08/06$7.60–$38.00$35.50104
$450.00Jan 15$49.00$53.00$51.00$51.60 08/06$17.95–$52.15$51.00--
$520.00Aug 21$0.00$5.00$2.50$0.87 08/06$0.45–$2.60$0.87--
$520.00Sep 18$1.10$2.70$1.90$8.90 08/06$0.28–$3.78$1.90--
$520.00Oct 16$2.15$5.50$3.83$8.00 08/06$1.23–$6.75$3.83--
$520.00Jan 15$14.80$18.50$16.65$16.30 08/07$4.80–$19.90$16.30--
$440.00Aug 21$38.80$41.80$40.30$34.88 08/06$4.60–$40.30$38.80--
$440.00Sep 18$41.10$44.20$42.65$36.00 08/07$7.65–$42.65$41.10--
$440.00Oct 16$43.70$46.90$45.30$45.00 08/06$10.45–$45.30$45.00--
$440.00Jan 15$55.90$59.50$57.70$58.80 08/06$20.90–$58.40$57.70--
$530.00Aug 21$0.00$5.00$2.50$0.40 08/07$0.28–$2.50$0.40--
$530.00Oct 16$1.15$3.90$2.53$4.30 08/06$1.10–$5.60$2.53--
$530.00Jan 15$11.50$15.80$13.65$16.90 08/06$3.98–$16.90$13.65--
$430.00Aug 21$49.30$52.00$50.65$40.00 08/07$7.35–$50.65$49.30--
$430.00Sep 18$50.90$53.60$52.25$26.91 08/05$10.55–$52.25$50.90--
$430.00Oct 16$52.70$55.90$54.30$47.20 08/07$13.45–$54.30$52.70--
$430.00Jan 15$63.10$67.00$65.05$60.60 08/07$24.45–$65.55$63.10--
$540.00Aug 21$0.00$5.00$2.50$0.20 08/05$0.28–$2.53$0.20--
$540.00Sep 18$0.00$3.10$1.55$1.15 08/06$0.45–$2.50$1.15--
$540.00Jan 15$9.00$13.10$11.05$14.15 08/06$3.25–$13.95$11.05--
$420.00Aug 21$58.80$61.80$60.30$49.40 08/06$10.45–$60.30$58.80--
$420.00Sep 18$60.30$63.50$61.90$26.00 07/30$13.80–$61.90$60.30--
$420.00Oct 16$61.80$64.90$63.35$60.92 08/06$17.45–$63.35$61.80152
$420.00Jan 15$71.10$75.00$73.05$72.70 08/06$28.80–$73.05$72.70--
$550.00Sep 18$0.00$2.95$1.48$2.01 08/06$0.15–$2.50$1.48--
$550.00Oct 16$0.40$4.10$2.25$1.30 06/12$0.45–$3.50$1.30--
$410.00Aug 21$68.80$71.80$70.30$18.00 07/24$14.95–$70.30$68.80--
$410.00Sep 18$70.20$74.00$72.10$19.10 07/23$18.50–$72.10$70.20--
$410.00Oct 16$71.60$74.50$73.05$69.62 08/06$21.95–$73.05$71.60--
$410.00Jan 15$79.10$83.40$81.25$74.57 08/06$33.60–$81.25$79.10--
$560.00Oct 16$0.00$1.45$0.73$4.12 08/06$0.45–$2.70$0.739
$560.00Jan 15$5.00$9.00$7.00$4.00 07/07$2.48–$10.00$5.00--
$400.00Aug 21$78.80$82.60$80.70$19.20 07/21$19.60–$80.70$78.80--
$400.00Sep 18$80.10$83.90$82.00$89.50 08/06$23.95–$82.00$82.00--
$400.00Oct 16$81.30$84.10$82.70$75.80 08/07$27.75–$82.70$81.30--
$400.00Jan 15$87.50$91.80$89.65$84.00 08/07$39.00–$89.65$87.50--
$570.00Oct 16$0.00$3.00$1.50$2.45 08/06$0.68–$2.50$1.50--
$390.00Oct 16$90.60$93.90$92.25$55.50 07/31$33.35–$92.25$90.60--
$390.00Jan 15$96.30$100.50$98.40$97.85 08/06$44.55–$98.40$97.85--
$380.00Aug 21$98.80$103.00$100.90$32.93 07/21$33.45–$100.90$98.80--
$380.00Sep 18$99.90$103.10$101.50$34.80 07/21$37.35–$101.50$99.90--
$380.00Oct 16$100.70$103.70$102.20$46.80 07/14$40.20–$102.20$100.70--
$380.00Jan 15$105.40$109.70$107.55$97.05 08/06$51.05–$107.55$105.40--
$370.00Sep 18$109.90$113.10$111.50$42.00 07/21$44.95–$111.50$109.90--
$370.00Oct 16$110.40$113.50$111.95$51.40 07/15$47.85–$111.95$110.40--
$370.00Jan 15$114.60$118.80$116.70$114.30 08/06$57.20–$116.70$114.60--
$600.00Oct 16$0.00$4.10$2.05$0.15 07/01$0.75–$2.53$0.15--
$600.00Jan 15$0.80$5.00$2.90$2.35 08/05$1.55–$4.90$2.3511
$360.00Oct 16$120.20$123.40$121.80$76.50 07/30$55.65–$121.80$120.20--
$360.00Jan 15$123.90$128.20$126.05$89.28 07/31$64.65–$126.05$123.90--
$610.00Oct 16$0.00$3.40$1.70$0.61 07/16$1.35–$2.50$0.61--
$350.00Oct 16$130.10$133.30$131.70$85.00 07/30$63.75–$131.70$130.10--
$350.00Jan 15$133.30$137.60$135.45$128.20 08/07$72.60–$135.45$133.30--
$620.00Oct 16$0.00$2.80$1.40$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.05$4.20$2.13$2.00 08/05$1.27–$3.75$2.00--
$340.00Aug 21$138.70$142.90$140.80$66.80 07/21$69.50–$140.80$138.70--
$340.00Oct 16$140.00$143.20$141.60$95.00 07/30$72.35–$141.60$140.00--
$340.00Jan 15$143.00$147.20$145.10$153.30 08/06$80.25–$145.10$145.10--
$320.00Jan 15$162.20$166.50$164.35$128.50 08/05$96.80–$164.35$162.20--
$310.00Jan 15$172.00$176.20$174.10$106.05 06/29$105.60–$174.10$172.00--
$300.00Oct 16$179.50$183.40$181.45$139.50 07/28$109.90–$181.45$179.50--
$300.00Jan 15$181.70$185.90$183.80$146.50 08/05$114.50–$183.80$181.70--
$290.00Jan 15$191.50$195.80$193.65$156.50 08/05$123.60–$193.65$191.50--
$250.00Jan 15$230.90$235.10$233.00$170.65 06/16$161.10–$233.00$230.90--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$2.00$4.10$3.05$15.50 08/07$3.05–$73.35$3.05--
$480.00Oct 16$13.70$17.10$15.40$24.50 08/07$15.40–$74.75$15.40--
$480.00Jan 15$25.30$28.90$27.10$36.00 08/07$27.10–$78.40$27.10--
$490.00Aug 21$8.90$12.20$10.55$19.40 08/06$10.55–$83.60$10.55--
$490.00Jan 15$30.10$34.10$32.10$34.21 08/06$32.10–$87.45$32.10--
$470.00Aug 21$0.40$1.05$0.73$6.90 08/07$0.73–$64.15$0.7332
$470.00Sep 18$5.90$7.70$6.80$14.70 08/07$6.80–$64.55$6.8015
$470.00Oct 16$10.40$11.90$11.15$19.10 08/07$11.15–$65.95$11.15--
$500.00Oct 16$25.70$28.40$27.05$37.50 08/06$27.05–$93.45$27.05--
$460.00Aug 21$0.00$0.45$0.23$4.40 08/07$0.23–$54.80$0.2328
$460.00Sep 18$2.65$4.80$3.72$11.70 08/06$3.72–$55.80$3.72--
$460.00Oct 16$5.70$8.30$7.00$15.00 08/06$7.00–$57.15$7.00--
$460.00Jan 15$16.80$20.30$18.55$21.10 08/06$18.55–$62.55$18.55--
$510.00Sep 18$30.10$33.40$31.75$80.00 07/31$31.75–$103.30$31.75--
$450.00Aug 21$0.00$0.60$0.30$1.83 08/07$0.15–$45.10$0.30--
$450.00Sep 18$1.55$3.00$2.28$6.46 08/07$2.28–$47.55$2.2869
$450.00Oct 16$3.00$5.80$4.40$11.20 08/06$4.40–$49.50$4.40111
$450.00Jan 15$13.00$16.90$14.95$17.60 08/06$14.95–$55.60$14.95--
$440.00Aug 21$0.00$2.60$1.30$0.55 08/07$0.33–$37.00$0.55--
$440.00Sep 18$0.80$4.10$2.45$3.60 08/07$2.30–$40.10$2.45164
$440.00Oct 16$1.45$4.20$2.83$10.00 08/06$2.83–$41.40$2.8388
$440.00Jan 15$10.20$14.00$12.10$58.20 06/18$12.10–$48.85$12.10--
$430.00Aug 21$0.00$2.80$1.40$0.70 08/07$0.13–$29.60$0.70--
$430.00Sep 18$0.15$1.65$0.90$2.80 08/07$0.90–$31.95$0.9067
$430.00Oct 16$1.50$3.40$2.45$23.40 07/30$2.45–$34.10$2.45--
$430.00Jan 15$7.80$11.50$9.65$15.10 08/06$9.65–$42.85$9.65--
$420.00Aug 21$0.00$0.05$0.03$0.42 08/07$0.03–$22.15$0.03--
$420.00Sep 18$0.00$2.90$1.45$2.13 08/06$0.60–$25.70$1.45--
$420.00Oct 16$0.05$4.20$2.13$4.10 08/07$1.88–$28.90$2.1338
$420.00Jan 15$5.30$9.50$7.40$11.80 08/07$7.40–$36.45$7.40--
$410.00Aug 21$0.00$2.80$1.40$0.35 08/06$0.05–$16.80$0.35--
$410.00Sep 18$0.00$2.85$1.43$9.20 08/05$0.48–$20.60$1.43--
$410.00Oct 16$0.00$3.20$1.60$2.65 08/07$1.20–$22.90$1.60--
$410.00Jan 15$3.70$8.00$5.85$9.40 08/07$5.85–$31.70$5.85--
$400.00Aug 21$0.00$0.15$0.08$0.10 08/07$0.08–$12.20$0.08--
$400.00Sep 18$0.00$2.95$1.48$1.18 08/06$0.65–$15.80$1.18--
$400.00Oct 16$0.00$1.25$0.63$2.98 08/06$0.60–$17.95$0.63--
$400.00Jan 15$2.20$6.70$4.45$8.50 08/06$4.45–$26.90$4.45--
$390.00Aug 21$0.00$5.00$2.50$0.10 08/06$0.10–$8.40$0.10--
$390.00Sep 18$0.00$2.75$1.38$4.62 08/05$0.50–$11.35$1.38--
$390.00Oct 16$0.00$3.10$1.55$7.00 08/05$0.50–$14.15$1.55--
$390.00Jan 15$1.05$5.20$3.13$7.10 08/06$3.13–$22.45$3.13--
$380.00Aug 21$0.00$5.00$2.50$0.40 08/07$0.03–$5.70$0.40--
$380.00Sep 18$0.00$2.70$1.35$3.71 08/05$0.65–$8.05$1.3517
$380.00Oct 16$0.00$3.60$1.80$1.50 08/06$0.38–$11.05$1.50236
$380.00Jan 15$0.95$4.30$2.63$5.40 08/06$2.63–$19.25$2.63--
$370.00Aug 21$0.00$5.00$2.50$0.32 08/07$0.20–$3.58$0.32--
$370.00Sep 18$0.00$2.70$1.35$0.33 08/06$0.43–$6.00$0.33--
$370.00Oct 16$0.00$1.20$0.60$1.93 08/06$0.28–$8.30$0.6020
$370.00Jan 15$0.45$4.50$2.48$16.60 06/29$2.48–$15.85$2.48--
$360.00Aug 21$0.00$3.50$1.75$0.07 08/07$0.25–$2.70$0.07--
$360.00Sep 18$0.00$3.10$1.55$2.32 08/03$1.45–$3.90$1.55--
$360.00Oct 16$0.00$1.40$0.70$1.29 08/06$0.60–$5.60$0.70--
$360.00Jan 15$0.00$4.40$2.20$3.70 08/06$2.20–$12.45$2.20--
$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–$2.88$1.95--
$350.00Oct 16$0.00$2.70$1.35$1.98 07/28$0.60–$4.10$1.35--
$350.00Jan 15$0.00$3.20$1.60$3.00 08/06$1.60–$10.55$1.60--
$340.00Aug 21$0.00$5.00$2.50$1.17 07/20$1.30–$2.50$1.17--
$340.00Sep 18$0.00$4.30$2.15$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$3.90$1.95$2.25 08/06$1.35–$8.40$1.95--
$330.00Aug 21$0.00$5.00$2.50$1.20 07/20$1.43–$2.50$1.20--
$330.00Oct 16$0.00$2.70$1.35$1.53 08/03$1.15–$2.50$1.35--
$330.00Jan 15$0.00$2.95$1.48$9.41 06/11$1.15–$6.85$1.48--
$320.00Aug 21$0.00$5.00$2.50$1.03 07/24$1.13–$2.50$1.03--
$320.00Sep 18$0.00$5.00$2.50$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$4.10$2.05$3.50 07/28$1.08–$5.50$2.05--
$310.00Oct 16$0.00$2.70$1.35$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.00$2.80$1.40$1.50 08/06$1.05–$4.43$1.40--
$300.00Aug 21$0.00$5.00$2.50$0.15 07/28$0.48–$2.53$0.15--
$300.00Jan 15$0.00$2.80$1.40$4.40 06/29$0.93–$3.88$1.40--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.60–$2.50$0.10--
$290.00Jan 15$0.00$4.60$2.30$2.50 07/14$0.95–$3.15$2.30--
$280.00Aug 21$0.00$5.00$2.50$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$0.00$4.40$2.20$3.05 06/26$0.78–$2.48$2.20--
$260.00Jan 15$0.00$5.00$2.50$1.29 07/30$0.75–$2.50$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 179
Total Puts 87
Put/Call Ratio 0.49
Net Difference 92

Prior's Put/Call Breakdown

Total Calls 284
Total Puts 162
Put/Call Ratio 0.57
Net Difference 122

Prior 7-Day Put/Call Summary

Total Calls 2,859
Total Puts 1,171
Average Put/Call Ratio 0.68
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