Tour v526
MSI
MOTOROLA SOLUTIONS I
$473.63 -1.50%
$473.00 (-0.13%)🌙
as of 08/20 06:49 PM
(8/19 18:47) ◀
|
Thursday, August 20, 2026 (6:49pm)
January 2026
|
▶ (8/21 18:50)
◀ 8/20 18:49 ▶

Option Volume

Detail
ℹ
Current (08/20) 2,475
Calls: 2,389 (97%)
Puts: 86 (3%)
Prior (08/19) 266
Calls: 179 (67%)
Puts: 87 (33%)
Current vs Prior +830.45%
Calls: +1234.64% (Calls)
Puts: -1.15% (Puts)
Prior 7-Day Total 3,460
Calls: 2,404 (69%)
Puts: 1,056 (31%)
Prior 7-Day Average 494
Calls: 343 (69%)
Puts: 150 (31%)
Current vs Prior 7-Day Avg +400.72%
Calls: +595.63%
Puts: -42.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $5.71M
Calls: $5.68M (99%)
Puts: $30.2K (1%)
Prior (08/19) $457.9K
Calls: $431.6K (94%)
Puts: $26.2K (6%)
Current vs Prior +1147.78%
Calls: +1216.68%
Puts: +14.99%
Prior 7-Day Total $3.34M
Calls: $2.85M (85%)
Puts: $483.8K (15%)
Prior 7-Day Average $476.6K
Calls: $407.5K (85%)
Puts: $69.1K (15%)
Current vs Prior 7-Day Avg +1098.73%
Calls: +1294.64%
Puts: -56.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.04
Prior (08/19) 0.49
Current vs Prior -92.59%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -94.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 5,108
Calls: 4,740 (93%)
Puts: 368 (7%)
Prior (08/19) 2,562
Calls: 1,677 (65%)
Puts: 885 (35%)
Current vs Prior +99.38%
Prior 7-Day Total 23,127
Calls: 17,675 (76%)
Puts: 5,452 (24%)
Prior 7-Day Average 3,303
Calls: 2,525 (76%)
Puts: 778 (24%)
Current vs Prior 7-Day Avg +54.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.58% | 5.90%2.58% | 5.90%
Prior 2.98% | 6.01%2.98% | 6.01%
Current vs Prior -13.57% | -1.81%-13.57% | -1.82%
Prior 7-Day Avg 3.50% | 6.37%3.50% | 6.37%
Current vs 7-Day Avg -26.40% | -7.39%-26.40% | -7.39%
Prior 7-Day Eod 2.98% | 6.01%2.98% | 6.01%
Current vs 7-Day Eod -13.57% | -1.81%-13.57% | -1.82%
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 99% of dollar volume in calls ($5.68M) vs puts ($30.2K). Massive premium surge with dollar volume up 1148% vs prior. Dollar volume significantly above 7-day average (1099% higher). Unusually high activity with volume up 830% vs prior - elevated interest.

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 4 of results (avg 7.2%, best 5.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2152.1055.00$53.555.4%71.00--
$430.00Aug 2142.1045.00$43.556.7%50.90141
$440.00Aug 2132.2035.00$33.608.3%30.86596
$440.00Sep 1834.9038.00$36.458.5%10.89--
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. 11 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2152.1055.00$53.555.4%71.00--
$450.00Aug 2122.2025.00$23.6011.9%5061.00583
$430.00Aug 2142.1045.00$43.556.7%50.90141
$460.00Aug 2112.4015.30$13.8520.9%50.90353
$440.00Sep 1834.9038.00$36.458.5%10.89--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 215.708.70$7.2041.7%40.87--
$480.00Sep 1812.7015.70$14.2021.1%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 642, top 506)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2122.2025.00$23.6011.9%5061.00583
$470.00Aug 213.606.40$5.0056.0%120.67278
$480.00Aug 210.000.75$0.38197.4%90.1350
$500.00Aug 210.001.50$0.75200.0%90.0937
$420.00Aug 2152.1055.00$53.555.4%71.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 210.000.10$0.05200.0%220.01--
$460.00Aug 210.001.40$0.70200.0%120.1234
$440.00Sep 181.302.35$1.8357.4%100.12164
$480.00Aug 215.708.70$7.2041.7%40.87--
$470.00Aug 210.203.50$1.85178.4%20.34--

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 304.1%, max 546.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 21Sep 18139.7%21.6%546.1%3215
$470.00Aug 21Sep 1833.5%20.7%62.1%14278
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.87, avg 15.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$520.00Sep 18$0.13$9.87$0.1311%75.92$510.13
$480.00$490.00Aug 21$0.15$9.85$0.1513%65.67$480.15
$480.00$490.00Sep 18$3.05$6.95$3.0542%2.28$483.05
$460.00$470.00Sep 18$6.35$3.65$6.3569%0.57$466.35
$490.00$500.00Sep 18$2.15$7.85$2.1530%3.65$492.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$470.00Aug 21$5.35$4.65$5.3587%0.87$474.65
$440.00$400.00Aug 21$1.52$38.48$1.5214%25.32$438.48
$470.00$460.00Aug 21$1.15$8.85$1.1534%7.70$468.85
$450.00$440.00Sep 18$1.39$8.61$1.3920%6.19$448.61
$460.00$450.00Aug 21$0.65$9.35$0.6512%14.38$459.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.07, avg 0.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Sep 18$1.67$1.67$8.3380%0.20$501.67
$490.00$500.00Sep 18$2.15$2.15$7.8570%0.27$492.15
$480.00$490.00Sep 18$3.05$3.05$6.9558%0.44$483.05
$480.00$490.00Aug 21$0.15$0.15$9.8587%0.02$480.15
$510.00$520.00Sep 18$0.13$0.13$9.8789%0.01$510.13
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Aug 21$0.65$0.65$9.3588%0.07$459.35
$450.00$440.00Sep 18$1.39$1.39$8.6180%0.16$448.61
$470.00$460.00Aug 21$1.15$1.15$8.8566%0.13$468.85
$440.00$400.00Aug 21$1.52$1.52$38.4886%0.04$438.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.75, cheapest $8.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Aug 21Sep 18$8.7533.5%20.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.45% of stock, avg 4.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$5.00$1.85$6.85$463.15$476.851.45%
$480.00Aug 21$0.38$7.20$7.58$472.42$487.581.60%
$460.00Aug 21$13.85$0.70$14.55$445.45$474.553.07%
$480.00Sep 18$8.40$14.20$22.60$457.40$502.604.77%
$450.00Aug 21$23.60$0.05$23.65$426.35$473.654.99%
$440.00Aug 21$33.60$2.50$36.10$403.90$476.107.62%
$440.00Sep 18$36.45$1.83$38.28$401.72$478.288.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.20% of stock, avg 0.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$460.00Aug 21$0.23$0.70$0.93$459.07$490.93
$480.00$460.00Aug 21$0.38$0.70$1.08$458.92$481.08
$500.00$460.00Aug 21$0.75$0.70$1.45$458.55$501.45
$480.00$470.00Aug 21$0.38$1.85$2.23$467.77$482.23
$480.00$440.00Aug 21$0.38$2.50$2.88$437.12$482.88
$490.00$470.00Aug 21$0.23$1.85$2.08$467.92$492.08
$490.00$440.00Aug 21$0.23$2.50$2.73$437.27$492.73
$520.00$430.00Sep 18$1.40$1.85$3.25$426.75$523.25
$510.00$460.00Aug 21$2.50$0.70$3.20$456.80$513.20
$520.00$440.00Sep 18$1.40$1.83$3.23$436.77$523.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.44, avg credit $1.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450500/510Sep 18$3.06$6.9461%0.44$446.94$503.06
440/450490/500Sep 18$3.54$6.4651%0.55$446.46$493.54
440/450510/520Sep 18$1.52$8.4869%0.18$448.48$511.52
450/460480/490Aug 21$0.80$9.2075%0.09$459.20$480.80
460/470480/490Aug 21$1.30$8.7053%0.15$468.70$481.30
400/440480/490Aug 21$1.67$38.3373%0.04$438.33$481.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 1.36, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Aug 21$4.23$5.7777%1.36
$450.00$460.00$470.00Aug 21$0.90$9.1033%10.11
$420.00$430.00$440.00Aug 21$0.05$9.9514%199.00
$460.00$470.00$480.00Sep 18$1.00$9.0027%9.00
$490.00$500.00$510.00Sep 18$0.48$9.5218%19.83
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Aug 21$0.50$9.5033%19.00
$460.00$470.00$480.00Aug 21$4.20$5.8075%1.38
$430.00$440.00$450.00Sep 18$1.41$8.599%6.09
$440.00$450.00$460.00Aug 21$3.10$6.902%2.23

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 $-3.75, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Sep 18-$3.75$16.25
$450.00$460.001:2Aug 21-$4.10$5.90
$470.00$480.001:2Sep 18-$3.05$6.95
$490.00$500.001:2Sep 18-$1.05$8.95
$480.00$490.001:2Sep 18-$2.30$7.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Sep 18-$0.44$9.56
$440.00$430.001:2Sep 18-$1.87$8.13
$450.00$440.001:2Aug 21-$4.95$5.05
$480.00$470.001:2Aug 21$3.50$6.50
$440.00$400.001:2Aug 21$0.54$39.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.41%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Sep 18$6.700.411.3%1.41%2.76%5126
$490.00Sep 18$4.300.293.5%0.91%4.36%5227
$500.00Sep 18$2.300.205.6%0.49%6.05%676
$510.00Sep 18$0.450.117.7%0.10%7.77%1215
$520.00Sep 18$0.250.099.8%0.05%9.84%37

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 $440.00 01-15 call last traded $58.80 on 08/06 (now $50.70/$54.20) — try a limit near $52.45. Also watch the $430.00 08-21 call last traded $40.00 on 08/07 (now $42.10/$45.00) — try a limit near $42.10; the $480.00 01-15 call last traded $32.50 on 08/07 (now $29.10/$31.20) — try a limit near $30.15. Most tradeable put: the $490.00 01-15 put last traded $34.21 on 08/06 (now $34.40/$38.00) — try a limit near $34.40.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$3.60$6.40$5.00$8.00 08/07$0.95–$12.75$5.00278
$470.00Sep 18$12.20$15.30$13.75$19.98 08/07$3.60–$19.65$13.75--
$470.00Oct 16$17.40$20.60$19.00$21.50 08/07$5.70–$25.40$19.00--
$470.00Jan 15$32.80$35.90$34.35$39.40 08/07$15.00–$41.00$34.35--
$480.00Aug 21$0.00$0.75$0.38$4.70 08/07$0.38–$7.75$0.3850
$480.00Sep 18$6.70$10.10$8.40$10.80 08/07$1.88–$14.55$8.40126
$480.00Oct 16$12.60$16.00$14.30$15.40 08/07$4.65–$19.75$14.30--
$480.00Jan 15$29.10$31.20$30.15$32.50 08/07$12.75–$35.70$30.151.2K
$460.00Aug 21$12.40$15.30$13.85$18.00 08/07$3.00–$20.60$13.85353
$460.00Sep 18$18.20$22.00$20.10$25.19 08/06$5.75–$26.35$20.10--
$460.00Oct 16$23.00$26.80$24.90$31.25 08/06$8.00–$31.15$24.90168
$460.00Jan 15$38.10$41.40$39.75$42.90 08/07$18.45–$46.40$39.75--
$490.00Aug 21$0.00$0.45$0.23$2.30 08/07$0.22–$4.25$0.2339
$490.00Sep 18$4.30$6.40$5.35$6.40 08/07$1.25–$10.50$5.35227
$490.00Oct 16$8.50$11.60$10.05$12.30 08/07$3.05–$15.50$10.05173
$490.00Jan 15$23.50$26.50$25.00$27.20 08/07$10.70–$31.05$25.0022
$450.00Aug 21$22.20$25.00$23.60$26.00 08/07$4.45–$30.70$23.60583
$450.00Sep 18$26.10$29.40$27.75$28.10 08/06$8.15–$33.60$27.75--
$450.00Oct 16$30.10$33.00$31.55$33.40 08/06$10.80–$38.00$31.55--
$450.00Jan 15$44.20$47.40$45.80$51.60 08/06$21.70–$52.15$45.80--
$500.00Aug 21$0.00$1.50$0.75$1.15 08/07$0.13–$2.45$0.7537
$500.00Sep 18$2.30$4.10$3.20$4.78 08/07$1.02–$7.25$3.2076
$500.00Oct 16$5.80$8.90$7.35$8.90 08/07$2.47–$11.90$7.35177
$500.00Jan 15$19.10$22.50$20.80$16.00 08/05$8.90–$26.90$19.10--
$440.00Aug 21$32.20$35.00$33.60$34.88 08/06$7.10–$40.30$33.60596
$440.00Sep 18$34.90$38.00$36.45$36.00 08/07$10.60–$42.65$36.00--
$440.00Oct 16$38.00$41.30$39.65$45.00 08/06$14.25–$45.30$39.65131
$440.00Jan 15$50.70$54.20$52.45$58.80 08/06$25.85–$58.40$52.4524
$510.00Aug 21$0.00$5.00$2.50$0.75 08/07$0.28–$2.50$0.75--
$510.00Sep 18$0.45$2.60$1.53$3.19 08/07$0.45–$5.00$1.53215
$510.00Oct 16$2.60$6.00$4.30$5.87 08/07$1.70–$9.00$4.30--
$510.00Jan 15$16.40$19.00$17.70$20.00 08/06$7.60–$22.80$17.70--
$430.00Aug 21$42.10$45.00$43.55$40.00 08/07$10.25–$50.65$42.10141
$430.00Sep 18$44.30$47.30$45.80$26.91 08/05$15.00–$52.25$44.30--
$430.00Oct 16$46.50$49.60$48.05$47.20 08/07$18.50–$54.30$47.20--
$430.00Jan 15$57.80$60.90$59.35$60.60 08/07$30.30–$65.55$59.35--
$520.00Aug 21$0.00$5.00$2.50$0.87 08/06$0.45–$2.60$0.87--
$520.00Sep 18$0.25$2.55$1.40$8.90 08/06$0.28–$3.78$1.407
$520.00Oct 16$2.30$5.00$3.65$8.00 08/06$1.23–$6.75$3.65--
$520.00Jan 15$12.40$16.00$14.20$16.30 08/07$5.60–$19.90$14.20--
$420.00Aug 21$52.10$55.00$53.55$49.40 08/06$15.05–$60.30$52.10--
$420.00Sep 18$53.90$56.80$55.35$26.00 07/30$19.50–$61.90$53.90--
$420.00Oct 16$55.70$58.80$57.25$60.92 08/06$23.25–$63.35$57.25--
$420.00Jan 15$65.30$69.10$67.20$72.70 08/06$34.95–$73.05$67.20--
$530.00Aug 21$0.00$5.00$2.50$0.40 08/07$0.28–$2.50$0.40--
$530.00Oct 16$0.35$3.70$2.03$4.30 08/06$1.10–$5.60$2.03--
$530.00Jan 15$10.70$13.50$12.10$16.90 08/06$5.15–$16.90$12.10--
$410.00Aug 21$61.90$66.30$64.10$18.00 07/24$20.50–$70.30$61.90--
$410.00Sep 18$63.70$67.20$65.45$19.10 07/23$24.75–$72.10$63.70--
$410.00Oct 16$64.90$68.40$66.65$69.62 08/06$28.70–$73.05$66.65--
$410.00Jan 15$73.20$77.00$75.10$74.57 08/06$40.55–$81.25$74.57--
$540.00Aug 21$0.00$5.00$2.50$0.20 08/05$0.28–$2.53$0.20--
$540.00Sep 18$0.00$4.00$2.00$1.15 08/06$0.45–$2.50$1.15--
$540.00Jan 15$8.40$11.30$9.85$14.15 08/06$4.28–$13.95$9.8512
$540.00Oct 16$0.55$3.10$1.83--$1.83–$1.83—$0.5565
$400.00Aug 21$72.10$75.00$73.55$19.20 07/21$27.05–$80.70$72.10--
$400.00Sep 18$73.20$77.20$75.20$89.50 08/06$31.10–$82.00$75.20--
$400.00Oct 16$74.50$77.40$75.95$75.80 08/07$35.05–$82.70$75.80--
$400.00Jan 15$81.50$85.30$83.40$84.00 08/07$46.30–$89.65$83.40--
$550.00Sep 18$0.00$4.60$2.30$2.01 08/06$0.15–$2.50$2.01--
$550.00Oct 16$0.15$3.20$1.68$1.30 06/12$0.45–$3.50$1.30--
$390.00Oct 16$84.20$87.80$86.00$55.50 07/31$41.35–$92.25$84.20--
$390.00Jan 15$90.50$94.00$92.25$97.85 08/06$52.65–$98.40$92.25--
$560.00Oct 16$0.15$3.80$1.98$4.12 08/06$0.45–$2.70$1.98--
$560.00Jan 15$4.40$7.90$6.15$4.00 07/07$2.83–$10.00$4.40--
$380.00Aug 21$91.90$96.30$94.10$32.93 07/21$42.90–$100.90$91.90--
$380.00Sep 18$93.10$97.10$95.10$34.80 07/21$45.90–$101.50$93.10--
$380.00Oct 16$94.00$96.80$95.40$46.80 07/14$49.15–$102.20$94.00--
$380.00Jan 15$99.50$102.10$100.80$97.05 08/06$59.25–$107.55$99.50--
$570.00Oct 16$0.00$3.90$1.95$2.45 08/06$0.68–$2.50$1.95--
$370.00Sep 18$102.90$107.00$104.95$42.00 07/21$54.30–$111.50$102.90--
$370.00Oct 16$103.50$107.60$105.55$51.40 07/15$57.00–$111.95$103.50--
$370.00Jan 15$108.50$111.90$110.20$114.30 08/06$66.60–$116.70$110.20--
$360.00Oct 16$113.30$117.40$115.35$76.50 07/30$65.50–$121.80$113.30--
$360.00Jan 15$117.50$121.10$119.30$89.28 07/31$73.90–$126.05$117.50--
$350.00Oct 16$123.30$127.30$125.30$85.00 07/30$73.85–$131.70$123.30--
$350.00Jan 15$127.00$130.60$128.80$128.20 08/07$81.70–$135.45$128.20--
$600.00Oct 16$0.00$0.50$0.25$0.15 07/01$0.25–$2.53$0.15--
$600.00Jan 15$1.35$4.80$3.08$2.35 08/05$1.55–$4.90$2.35--
$340.00Aug 21$132.10$135.00$133.55$66.80 07/21$80.20–$140.80$132.10--
$340.00Oct 16$133.40$136.80$135.10$95.00 07/30$83.10–$141.60$133.40--
$340.00Jan 15$136.50$140.20$138.35$153.30 08/06$89.90–$145.10$138.35--
$610.00Oct 16$0.00$3.10$1.55$0.61 07/16$1.35–$2.50$0.61--
$620.00Oct 16$0.00$2.70$1.35$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.00$5.00$2.50$2.00 08/05$1.27–$3.75$2.00--
$320.00Jan 15$155.60$159.50$157.55$128.50 08/05$107.10–$164.35$155.60--
$310.00Jan 15$165.00$169.60$167.30$106.05 06/29$116.05–$174.10$165.00--
$300.00Oct 16$172.80$176.90$174.85$139.50 07/28$120.85–$181.45$172.80--
$300.00Jan 15$175.00$179.30$177.15$146.50 08/05$125.15–$183.80$175.00--
$290.00Jan 15$184.60$189.00$186.80$156.50 08/05$134.60–$193.65$184.60--
$250.00Jan 15$223.90$228.20$226.05$170.65 06/16$172.50–$233.00$223.90--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$0.20$3.50$1.85$6.90 08/07$0.73–$53.20$1.85--
$470.00Sep 18$7.90$11.30$9.60$14.70 08/07$6.80–$54.65$9.60--
$470.00Oct 16$12.20$15.10$13.65$19.10 08/07$11.15–$56.05$13.65--
$480.00Aug 21$5.70$8.70$7.20$15.50 08/07$3.05–$62.40$7.20--
$480.00Oct 16$17.10$20.20$18.65$24.50 08/07$15.40–$64.50$18.65--
$480.00Jan 15$29.20$32.50$30.85$36.00 08/07$27.10–$69.70$30.852
$460.00Aug 21$0.00$1.40$0.70$4.40 08/07$0.23–$44.20$0.7034
$460.00Sep 18$4.10$7.90$6.00$11.70 08/06$3.72–$46.55$6.00--
$460.00Oct 16$8.40$11.20$9.80$15.00 08/06$7.00–$48.05$9.80--
$460.00Jan 15$19.20$22.90$21.05$21.10 08/06$18.55–$54.80$21.05--
$490.00Aug 21$15.10$18.00$16.55$19.40 08/06$10.55–$72.25$16.55--
$490.00Jan 15$34.40$38.00$36.20$34.21 08/06$32.10–$77.80$34.401
$450.00Aug 21$0.00$0.10$0.05$1.83 08/07$0.05–$35.90$0.05--
$450.00Sep 18$2.35$4.10$3.22$6.46 08/07$2.28–$38.25$3.22--
$450.00Oct 16$5.60$8.80$7.20$11.20 08/06$4.40–$40.95$7.20--
$450.00Jan 15$15.20$18.40$16.80$17.60 08/06$14.95–$48.40$16.8014
$500.00Oct 16$30.00$33.50$31.75$37.50 08/06$27.05–$82.35$31.75--
$440.00Aug 21$0.00$5.00$2.50$0.55 08/07$0.33–$28.05$0.55--
$440.00Sep 18$1.30$2.35$1.83$3.60 08/07$1.83–$31.00$1.83164
$440.00Oct 16$3.60$6.10$4.85$10.00 08/06$2.83–$34.20$4.85--
$440.00Jan 15$12.00$15.00$13.50$58.20 06/18$12.10–$42.30$13.504
$510.00Sep 18$36.40$39.10$37.75$80.00 07/31$31.75–$92.15$37.75--
$430.00Aug 21$0.00$3.60$1.80$0.70 08/07$0.13–$21.40$0.70--
$430.00Sep 18$0.40$3.30$1.85$2.80 08/07$0.90–$24.95$1.85--
$430.00Oct 16$2.15$3.40$2.78$23.40 07/30$2.45–$28.40$2.78149
$430.00Jan 15$9.30$12.50$10.90$15.10 08/06$9.65–$37.15$10.90--
$420.00Aug 21$0.00$0.05$0.03$0.42 08/07$0.03–$16.25$0.03--
$420.00Sep 18$0.00$3.40$1.70$2.13 08/06$0.60–$19.95$1.70--
$420.00Oct 16$1.10$3.80$2.45$4.10 08/07$1.88–$22.90$2.45--
$420.00Jan 15$6.90$10.30$8.60$11.80 08/07$7.40–$31.60$8.60--
$410.00Aug 21$0.00$5.00$2.50$0.35 08/06$0.05–$11.95$0.35--
$410.00Sep 18$0.00$3.10$1.55$9.20 08/05$0.48–$15.45$1.55--
$410.00Oct 16$0.00$5.00$2.50$2.65 08/07$1.20–$18.35$2.50--
$410.00Jan 15$5.00$8.60$6.80$9.40 08/07$5.85–$27.25$6.80--
$400.00Aug 21$0.00$1.95$0.98$0.10 08/07$0.08–$8.00$0.10--
$400.00Sep 18$0.00$3.10$1.55$1.18 08/06$0.65–$11.70$1.18--
$400.00Oct 16$0.00$1.55$0.78$2.98 08/06$0.60–$14.80$0.78--
$400.00Jan 15$3.50$7.30$5.40$8.50 08/06$4.45–$22.70$5.40--
$390.00Aug 21$0.00$5.00$2.50$0.10 08/06$0.10–$5.25$0.10--
$390.00Sep 18$0.00$5.00$2.50$4.62 08/05$0.50–$8.25$2.50--
$390.00Oct 16$0.00$5.00$2.50$7.00 08/05$0.50–$10.75$2.50--
$390.00Jan 15$2.20$5.40$3.80$7.10 08/06$3.13–$19.20$3.80--
$380.00Aug 21$0.00$5.00$2.50$0.40 08/07$0.03–$3.90$0.40--
$380.00Sep 18$0.00$3.80$1.90$3.71 08/05$0.65–$5.50$1.90--
$380.00Oct 16$0.00$3.90$1.95$1.50 08/06$0.38–$8.10$1.50--
$380.00Jan 15$1.00$4.30$2.65$5.40 08/06$2.63–$16.00$2.65--
$370.00Aug 21$0.00$5.00$2.50$0.32 08/07$0.20–$2.50$0.32--
$370.00Sep 18$0.00$4.60$2.30$0.33 08/06$0.43–$3.95$0.33--
$370.00Oct 16$0.00$3.90$1.95$1.93 08/06$0.28–$6.95$1.93--
$370.00Jan 15$0.50$4.00$2.25$16.60 06/29$2.25–$13.35$2.25--
$360.00Aug 21$0.00$3.50$1.75$0.07 08/07$0.25–$1.75$0.07--
$360.00Sep 18$0.00$3.50$1.75$2.32 08/03$1.45–$3.60$1.75--
$360.00Oct 16$0.00$3.80$1.90$1.29 08/06$0.60–$4.40$1.29--
$360.00Jan 15$0.15$4.40$2.28$3.70 08/06$2.20–$11.45$2.28--
$350.00Aug 21$0.00$5.00$2.50$0.11 08/07$0.30–$2.50$0.11--
$350.00Sep 18$0.00$4.90$2.45$1.95 07/27$0.75–$2.65$1.95--
$350.00Oct 16$0.00$4.70$2.35$1.98 07/28$0.60–$3.50$1.98--
$350.00Jan 15$0.00$4.90$2.45$3.00 08/06$1.60–$8.85$2.45--
$340.00Aug 21$0.00$5.00$2.50$1.17 07/20$1.30–$2.50$1.17--
$340.00Sep 18$0.00$3.50$1.75$1.43 07/30$0.73–$2.73$1.43--
$340.00Oct 16$0.00$4.90$2.45$1.38 07/31$1.27–$2.85$1.38--
$340.00Jan 15$0.00$4.80$2.40$2.25 08/06$1.35–$7.80$2.25--
$330.00Aug 21$0.00$5.00$2.50$1.20 07/20$1.43–$2.50$1.20--
$330.00Oct 16$0.00$4.20$2.10$1.53 08/03$1.15–$2.50$1.53--
$330.00Jan 15$0.00$4.00$2.00$9.41 06/11$1.15–$5.55$2.00--
$320.00Aug 21$0.00$5.00$2.50$1.03 07/24$1.13–$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$4.70$2.35$1.30 08/03$0.48–$2.50$1.30--
$320.00Jan 15$0.00$4.60$2.30$3.50 07/28$1.08–$4.88$2.30--
$310.00Oct 16$0.00$5.00$2.50$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.00$5.00$2.50$1.50 08/06$1.05–$4.00$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$4.50$2.25$4.40 06/29$0.93–$3.20$2.25--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.60–$2.50$0.10--
$290.00Jan 15$0.00$4.40$2.20$2.50 07/14$0.95–$2.70$2.20--
$280.00Aug 21$0.00$5.00$2.50$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$0.00$4.60$2.30$3.05 06/26$0.78–$2.48$2.30--
$260.00Jan 15$0.00$4.40$2.20$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 2,389
Total Puts 86
Put/Call Ratio 0.04
Net Difference 2,303

Prior's Put/Call Breakdown

Total Calls 179
Total Puts 87
Put/Call Ratio 0.49
Net Difference 92

Prior 7-Day Put/Call Summary

Total Calls 2,404
Total Puts 1,056
Average Put/Call Ratio 0.71
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