Tour v526
MSI
MOTOROLA SOLUTIONS I
$480.47 +1.44%
(8/20 18:49) ◀
|
Friday, August 21, 2026 (6:50pm)
January 2026
|
▶ (8/25 18:48)
◀ 8/21 18:50 ▶

Option Volume

Detail
ℹ
Current (08/21) 679
Calls: 596 (88%)
Puts: 83 (12%)
Prior (08/20) 2,475
Calls: 2,389 (97%)
Puts: 86 (3%)
Current vs Prior -72.57%
Calls: -75.05% (Calls)
Puts: -3.49% (Puts)
Prior 7-Day Total 5,133
Calls: 4,168 (81%)
Puts: 965 (19%)
Prior 7-Day Average 733
Calls: 595 (81%)
Puts: 137 (19%)
Current vs Prior 7-Day Avg -7.40%
Calls: +0.10%
Puts: -39.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $1.81M
Calls: $1.77M (98%)
Puts: $37.8K (2%)
Prior (08/20) $5.71M
Calls: $5.68M (99%)
Puts: $30.2K (1%)
Current vs Prior -68.31%
Calls: -68.81%
Puts: +25.19%
Prior 7-Day Total $8.32M
Calls: $7.87M (95%)
Puts: $447.4K (5%)
Prior 7-Day Average $1.19M
Calls: $1.12M (95%)
Puts: $63.9K (5%)
Current vs Prior 7-Day Avg +52.33%
Calls: +57.63%
Puts: -40.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.14
Prior (08/20) 0.04
Current vs Prior +286.86%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -79.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 4,565
Calls: 4,218 (92%)
Puts: 347 (8%)
Prior (08/20) 5,108
Calls: 4,740 (93%)
Puts: 368 (7%)
Current vs Prior -10.63%
Prior 7-Day Total 24,413
Calls: 19,048 (78%)
Puts: 5,365 (22%)
Prior 7-Day Average 3,487
Calls: 2,721 (78%)
Puts: 766 (22%)
Current vs Prior 7-Day Avg +30.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.33% | 5.81%2.33% | 5.81%
Prior 2.58% | 5.90%2.58% | 5.90%
Current vs Prior +125.43% | +33.14%-9.50% | -1.60%
Prior 7-Day Avg 3.30% | 6.24%3.30% | 6.24%
Current vs 7-Day Avg +76.11% | +25.90%-29.30% | -6.95%
Prior 7-Day Eod 2.58% | 5.90%2.58% | 5.90%
Current vs 7-Day Eod +125.43% | +33.14%-9.50% | -1.60%
Sentiment BEARISHBULLISH

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 98% of dollar volume in calls ($1.77M) vs puts ($37.8K). Light premium activity with dollar volume down 68% vs prior. Dollar volume significantly above 7-day average (52% higher). Below-average activity with volume down 73% vs prior.

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 7.3%, best 5.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2168.6072.10$70.355.0%10.90--
$420.00Aug 2158.8062.10$60.455.5%1771.00296
$440.00Aug 2138.3042.00$40.159.2%960.87595
$470.00Sep 1816.8018.50$17.659.6%70.6528
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. 12 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2158.8062.10$60.455.5%1771.00296
$450.00Aug 2128.3032.00$30.1512.3%41.00469
$460.00Aug 2118.6022.00$20.3016.7%201.00351
$470.00Aug 218.6012.00$10.3033.0%651.00269
$410.00Aug 2168.6072.10$70.355.0%10.90--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 217.9010.60$9.2529.2%10.98--
$490.00Sep 1814.2017.10$15.6518.5%100.61--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 591, top 177)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2158.8062.10$60.455.5%1771.00296
$440.00Aug 2138.3042.00$40.159.2%960.87595
$510.00Sep 180.402.90$1.65151.5%960.13--
$470.00Aug 218.6012.00$10.3033.0%651.00269
$460.00Aug 2118.6022.00$20.3016.7%201.00351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 180.001.10$0.55200.0%200.035
$470.00Aug 210.000.05$0.03166.7%100.01--
$490.00Sep 1814.2017.10$15.6518.5%100.61--
$430.00Sep 180.201.75$0.98158.2%70.0664
$460.00Sep 183.004.20$3.6033.3%70.2219

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 510.0%, max 510.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Aug 21Sep 18123.0%20.2%510.0%18170
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 49.00, avg 14.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$520.00Sep 18$0.38$9.62$0.3813%25.32$510.38
$520.00$530.00Sep 18$0.19$9.81$0.1910%51.63$520.19
$470.00$480.00Sep 18$5.40$4.60$5.4065%0.85$475.40
$480.00$490.00Sep 18$4.65$5.35$4.6552%1.15$484.65
$490.00$500.00Sep 18$3.30$6.70$3.3038%2.03$493.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Sep 18$0.20$9.80$0.2013%49.00$449.80
$440.00$430.00Sep 18$0.67$9.33$0.6710%13.93$439.33
$420.00$400.00Sep 18$0.90$19.10$0.907%21.22$419.10
$460.00$450.00Sep 18$1.75$8.25$1.7522%4.71$458.25
$480.00$470.00Aug 21$1.30$8.70$1.3047%6.69$478.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.36, avg 0.16)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Sep 18$2.65$2.65$7.3574%0.36$502.65
$490.00$500.00Sep 18$3.30$3.30$6.7062%0.49$493.30
$520.00$530.00Sep 18$0.19$0.19$9.8190%0.02$520.19
$510.00$520.00Sep 18$0.38$0.38$9.6287%0.04$510.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$470.00Aug 21$1.30$1.30$8.7053%0.15$478.70
$460.00$450.00Sep 18$1.75$1.75$8.2578%0.21$458.25
$420.00$400.00Sep 18$0.90$0.90$19.1093%0.05$419.10
$440.00$430.00Sep 18$0.67$0.67$9.3390%0.07$439.33
$450.00$440.00Sep 18$0.20$0.20$9.8087%0.02$449.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $10.30, cheapest $10.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Aug 21Sep 18$10.30123.0%20.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 0.68% of stock, avg 3.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Aug 21$1.95$1.33$3.28$476.72$483.280.68%
$490.00Aug 21$0.03$9.25$9.28$480.72$499.281.93%
$470.00Aug 21$10.30$0.03$10.33$459.67$480.332.15%
$490.00Sep 18$7.60$15.65$23.25$466.75$513.254.84%
$460.00Sep 18$25.00$3.60$28.60$431.40$488.605.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.43% of stock, avg 1.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$430.00Sep 18$1.08$0.98$2.06$427.94$532.06
$520.00$430.00Sep 18$1.27$0.98$2.25$427.75$522.25
$530.00$420.00Sep 18$1.08$1.45$2.53$417.47$532.53
$530.00$440.00Sep 18$1.08$1.65$2.73$437.27$532.73
$520.00$420.00Sep 18$1.27$1.45$2.72$417.28$522.72
$510.00$430.00Sep 18$1.65$0.98$2.63$427.37$512.63
$520.00$440.00Sep 18$1.27$1.65$2.92$437.08$522.92
$530.00$450.00Sep 18$1.08$1.85$2.93$447.07$532.93
$520.00$450.00Sep 18$1.27$1.85$3.12$446.88$523.12
$510.00$420.00Sep 18$1.65$1.45$3.10$416.90$513.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.50, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440500/510Sep 18$3.32$6.6864%0.50$436.68$503.32
450/460500/510Sep 18$4.40$5.6052%0.79$455.60$504.40
440/450500/510Sep 18$2.85$7.1561%0.40$447.15$502.85
430/440520/530Sep 18$0.86$9.1480%0.09$439.14$520.86
450/460520/530Sep 18$1.94$8.0668%0.24$458.06$521.94
430/440510/520Sep 18$1.05$8.9577%0.12$438.95$511.05
450/460510/520Sep 18$2.13$7.8765%0.27$457.87$512.13
440/450520/530Sep 18$0.39$9.6178%0.04$449.61$520.39
440/450510/520Sep 18$0.58$9.4274%0.06$449.42$510.58
400/420520/530Sep 18$1.09$18.9183%0.06$418.91$521.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 0.56, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Aug 21$6.43$3.5798%0.56
$460.00$470.00$480.00Aug 21$1.65$8.3547%5.06
$470.00$480.00$490.00Sep 18$0.75$9.2527%12.33
$490.00$500.00$510.00Sep 18$0.65$9.3525%14.38
$440.00$450.00$460.00Aug 21$0.15$9.8513%65.67
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Aug 21$6.62$3.3897%0.51
$440.00$450.00$460.00Sep 18$1.55$8.4512%5.45
$420.00$430.00$440.00Sep 18$1.14$8.863%7.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.30, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Aug 21-$0.30$9.70
$490.00$500.001:2Sep 18-$1.00$9.00
$480.00$490.001:2Sep 18-$2.95$7.05
$420.00$440.001:2Aug 21-$19.85$0.15
$510.00$520.001:2Sep 18-$0.89$9.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Sep 18-$0.10$9.90
$440.00$430.001:2Sep 18-$0.31$9.69
$450.00$440.001:2Sep 18-$1.45$8.55
$430.00$420.001:2Sep 18-$1.92$8.08
$490.00$480.001:2Aug 21$6.59$3.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.35%, avg 0.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$6.500.392.0%1.35%3.34%8228
$500.00Sep 18$2.700.264.1%0.56%4.63%1873
$530.00Sep 18$0.350.0810.3%0.07%10.38%41
$510.00Sep 18$0.400.136.2%0.08%6.23%96--

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. 170 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 $400.00 10-16 call last traded $75.80 on 08/07 (now $80.60/$84.30) — try a limit near $80.60. Also watch the $420.00 08-21 call last traded $49.40 on 08/06 (now $58.80/$62.10) — try a limit near $58.80; the $440.00 08-21 call last traded $34.88 on 08/06 (now $38.30/$42.00) — try a limit near $38.30. Most tradeable put: the $460.00 09-18 put last traded $11.70 on 08/06 (now $3.00/$4.20) — try a limit near $3.60.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$0.00$3.90$1.95$4.70 08/07$0.38–$7.75$1.9545
$480.00Sep 18$11.00$13.50$12.25$10.80 08/07$3.65–$14.55$11.00125
$480.00Oct 16$16.00$19.10$17.55$15.40 08/07$6.50–$19.75$16.00--
$480.00Jan 15$32.00$34.80$33.40$32.50 08/07$15.55–$35.70$32.50--
$490.00Aug 21$0.00$0.05$0.03$2.30 08/07$0.03–$4.25$0.03--
$490.00Sep 18$6.50$8.70$7.60$6.40 08/07$2.28–$10.50$6.50228
$490.00Oct 16$11.90$14.50$13.20$12.30 08/07$4.45–$15.50$12.30--
$490.00Jan 15$26.40$29.90$28.15$27.20 08/07$13.10–$31.05$27.2022
$490.00Nov 20$22.00$24.60$23.30--$23.30–$23.30—$22.001.0K
$470.00Aug 21$8.60$12.00$10.30$8.00 08/07$0.95–$12.75$8.60269
$470.00Sep 18$16.80$18.50$17.65$19.98 08/07$5.75–$19.65$17.6528
$470.00Oct 16$21.50$25.00$23.25$21.50 08/07$8.20–$25.40$21.50--
$470.00Jan 15$37.00$40.50$38.75$39.40 08/07$18.20–$41.00$38.75--
$500.00Aug 21$0.00$0.05$0.03$1.15 08/07$0.03–$2.45$0.03--
$500.00Sep 18$2.70$5.90$4.30$4.78 08/07$1.02–$7.25$4.3073
$500.00Oct 16$8.10$10.40$9.25$8.90 08/07$3.30–$11.90$8.90177
$500.00Jan 15$22.60$25.30$23.95$16.00 08/05$11.05–$26.90$22.60--
$460.00Aug 21$18.60$22.00$20.30$18.00 08/07$3.95–$20.60$18.60351
$460.00Sep 18$23.10$26.90$25.00$25.19 08/06$7.85–$26.35$25.00119
$460.00Oct 16$28.70$31.40$30.05$31.25 08/06$10.75–$31.15$30.05--
$460.00Jan 15$43.40$46.50$44.95$42.90 08/07$21.50–$46.40$43.40--
$510.00Aug 21$0.00$5.00$2.50$0.75 08/07$0.28–$2.50$0.75--
$510.00Sep 18$0.40$2.90$1.65$3.19 08/07$0.45–$5.00$1.65--
$510.00Oct 16$5.30$8.00$6.65$5.87 08/07$2.38–$9.00$5.87141
$510.00Jan 15$18.50$21.80$20.15$20.00 08/06$9.25–$22.80$20.0021
$450.00Aug 21$28.30$32.00$30.15$26.00 08/07$6.75–$30.70$28.30469
$450.00Sep 18$32.20$35.40$33.80$28.10 08/06$10.60–$33.80$32.20--
$450.00Oct 16$35.40$39.00$37.20$33.40 08/06$14.00–$38.00$35.40--
$450.00Jan 15$49.40$52.90$51.15$51.60 08/06$25.00–$52.15$51.15--
$520.00Aug 21$0.00$5.00$2.50$0.87 08/06$0.45–$2.60$0.87--
$520.00Sep 18$0.05$2.50$1.27$8.90 08/06$0.28–$3.78$1.27--
$520.00Oct 16$3.10$5.30$4.20$8.00 08/06$1.50–$6.75$4.20190
$520.00Jan 15$15.00$17.50$16.25$16.30 08/07$7.45–$19.90$16.25--
$440.00Aug 21$38.30$42.00$40.15$34.88 08/06$9.85–$40.30$38.30595
$440.00Sep 18$41.70$44.40$43.05$36.00 08/07$13.95–$43.05$41.70--
$440.00Oct 16$43.90$47.30$45.60$45.00 08/06$17.95–$45.60$45.00--
$440.00Jan 15$55.80$59.80$57.80$58.80 08/06$29.25–$58.40$57.80--
$530.00Aug 21$0.00$5.00$2.50$0.40 08/07$0.28–$2.50$0.40--
$530.00Oct 16$2.00$3.40$2.70$4.30 08/06$1.10–$5.60$2.7015
$530.00Jan 15$11.50$15.20$13.35$16.90 08/06$6.55–$16.90$13.35--
$530.00Sep 18$0.35$1.80$1.08--$1.08–$1.08—$0.351
$430.00Aug 21$48.30$52.00$50.15$40.00 08/07$13.70–$50.65$48.30--
$430.00Sep 18$50.40$54.00$52.20$26.91 08/05$18.40–$52.25$50.40--
$430.00Oct 16$52.30$56.10$54.20$47.20 08/07$22.05–$54.30$52.30--
$430.00Jan 15$63.20$66.60$64.90$60.60 08/07$33.65–$65.55$63.20--
$540.00Aug 21$0.00$5.00$2.50$0.20 08/05$0.28–$2.53$0.20--
$540.00Sep 18$0.00$1.35$0.68$1.15 08/06$0.45–$2.50$0.68--
$540.00Jan 15$9.30$11.70$10.50$14.15 08/06$5.45–$13.95$10.50--
$420.00Aug 21$58.80$62.10$60.45$49.40 08/06$18.80–$60.45$58.80296
$420.00Sep 18$60.20$63.70$61.95$26.00 07/30$23.40–$61.95$60.20--
$420.00Oct 16$61.60$65.20$63.40$60.92 08/06$27.25–$63.40$61.60--
$420.00Jan 15$70.70$74.50$72.60$72.70 08/06$39.15–$73.05$72.60--
$550.00Sep 18$0.00$5.00$2.50$2.01 08/06$0.15–$2.50$2.01--
$550.00Oct 16$0.00$5.00$2.50$1.30 06/12$0.45–$3.50$1.30--
$410.00Aug 21$68.60$72.10$70.35$18.00 07/24$24.80–$70.35$68.60--
$410.00Sep 18$70.00$73.50$71.75$19.10 07/23$28.95–$72.10$70.00--
$410.00Oct 16$71.30$74.60$72.95$69.62 08/06$33.00–$73.05$71.30--
$410.00Jan 15$79.10$82.70$80.90$74.57 08/06$44.50–$81.25$79.10--
$560.00Oct 16$0.00$3.40$1.70$4.12 08/06$0.45–$2.70$1.70--
$560.00Jan 15$5.60$7.50$6.55$4.00 07/07$3.65–$10.00$5.60--
$400.00Aug 21$79.00$82.10$80.55$19.20 07/21$31.75–$80.70$79.00--
$400.00Sep 18$80.30$83.40$81.85$89.50 08/06$35.65–$82.00$81.85--
$400.00Oct 16$80.60$84.30$82.45$75.80 08/07$39.35–$82.70$80.6053
$400.00Jan 15$87.60$91.10$89.35$84.00 08/07$50.90–$89.65$87.60--
$570.00Oct 16$0.00$3.00$1.50$2.45 08/06$0.68–$2.50$1.50--
$390.00Oct 16$90.50$94.00$92.25$55.50 07/31$46.10–$92.25$90.50--
$390.00Jan 15$96.20$100.10$98.15$97.85 08/06$57.25–$98.40$97.85--
$380.00Aug 21$98.80$102.10$100.45$32.93 07/21$48.30–$100.90$98.80--
$380.00Sep 18$99.70$103.20$101.45$34.80 07/21$51.75–$101.50$99.70--
$380.00Oct 16$100.20$104.10$102.15$46.80 07/14$53.95–$102.20$100.20--
$380.00Jan 15$105.50$109.20$107.35$97.05 08/06$64.05–$107.55$105.50--
$370.00Sep 18$110.00$113.10$111.55$42.00 07/21$60.50–$111.55$110.00--
$370.00Oct 16$110.00$114.00$112.00$51.40 07/15$62.20–$112.00$110.00--
$370.00Jan 15$114.60$118.30$116.45$114.30 08/06$71.60–$116.70$114.60--
$600.00Oct 16$0.00$2.85$1.43$0.15 07/01$0.25–$2.53$0.15--
$600.00Jan 15$1.30$4.10$2.70$2.35 08/05$1.55–$4.90$2.35--
$360.00Oct 16$119.80$123.80$121.80$76.50 07/30$70.60–$121.80$119.80--
$360.00Jan 15$124.00$127.60$125.80$89.28 07/31$79.05–$126.05$124.00--
$610.00Oct 16$0.00$2.85$1.43$0.61 07/16$1.35–$2.50$0.61--
$350.00Oct 16$129.60$133.70$131.65$85.00 07/30$79.50–$131.70$129.60--
$350.00Jan 15$133.50$137.10$135.30$128.20 08/07$87.60–$135.45$133.50--
$620.00Oct 16$0.00$5.00$2.50$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.85$4.00$2.42$2.00 08/05$1.27–$3.75$2.00--
$340.00Aug 21$138.40$142.10$140.25$66.80 07/21$85.90–$140.80$138.40--
$340.00Oct 16$139.50$143.60$141.55$95.00 07/30$88.85–$141.60$139.50--
$340.00Jan 15$143.00$146.60$144.80$153.30 08/06$95.45–$145.10$144.80--
$320.00Jan 15$162.00$165.90$163.95$128.50 08/05$112.80–$164.35$162.00--
$310.00Jan 15$172.00$175.60$173.80$106.05 06/29$121.75–$174.10$172.00--
$300.00Oct 16$179.20$183.20$181.20$139.50 07/28$126.80–$181.45$179.20--
$300.00Jan 15$181.50$185.30$183.40$146.50 08/05$131.05–$183.80$181.50--
$290.00Jan 15$191.50$195.10$193.30$156.50 08/05$140.25–$193.65$191.50--
$250.00Jan 15$230.50$234.40$232.45$170.65 06/16$178.05–$233.00$230.50--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$480.00Aug 21$0.00$2.65$1.33$15.50 08/07$1.33–$56.75$1.338
$480.00Oct 16$13.20$16.40$14.80$24.50 08/07$14.80–$59.35$14.80--
$480.00Jan 15$25.10$28.40$26.75$36.00 08/07$26.75–$65.20$26.75--
$490.00Aug 21$7.90$10.60$9.25$19.40 08/06$9.25–$66.10$9.25--
$490.00Jan 15$30.00$32.90$31.45$34.21 08/06$31.45–$73.15$31.45--
$470.00Aug 21$0.00$0.05$0.03$6.90 08/07$0.03–$47.45$0.03--
$470.00Sep 18$5.40$8.40$6.90$14.70 08/07$6.80–$49.50$6.90--
$470.00Oct 16$9.30$11.20$10.25$19.10 08/07$10.25–$51.35$10.25--
$500.00Oct 16$24.60$28.30$26.45$37.50 08/06$26.45–$76.95$26.45--
$460.00Aug 21$0.00$0.05$0.03$4.40 08/07$0.03–$39.00$0.03--
$460.00Sep 18$3.00$4.20$3.60$11.70 08/06$3.60–$41.70$3.6019
$460.00Oct 16$6.40$7.80$7.10$15.00 08/06$7.00–$43.50$7.10--
$460.00Jan 15$16.90$19.50$18.20$21.10 08/06$18.20–$50.80$18.20--
$510.00Sep 18$29.70$32.90$31.30$80.00 07/31$31.30–$85.90$31.30--
$450.00Aug 21$0.00$0.05$0.03$1.83 08/07$0.03–$30.75$0.03--
$450.00Sep 18$1.25$2.45$1.85$6.46 08/07$1.85–$34.35$1.8571
$450.00Oct 16$4.10$5.50$4.80$11.20 08/06$4.40–$36.75$4.80--
$450.00Jan 15$13.10$15.90$14.50$17.60 08/06$14.50–$44.90$14.50--
$440.00Aug 21$0.00$5.00$2.50$0.55 08/07$0.33–$24.15$0.55--
$440.00Sep 18$0.00$3.30$1.65$3.60 08/07$1.65–$27.15$1.65164
$440.00Oct 16$2.80$3.80$3.30$10.00 08/06$2.83–$30.20$3.30--
$440.00Jan 15$10.90$12.80$11.85$58.20 06/18$11.85–$39.10$11.85--
$430.00Aug 21$0.00$5.00$2.50$0.70 08/07$0.13–$18.15$0.70--
$430.00Sep 18$0.20$1.75$0.98$2.80 08/07$0.90–$21.45$0.9864
$430.00Oct 16$0.10$4.50$2.30$23.40 07/30$2.30–$24.35$2.30--
$430.00Jan 15$7.90$11.10$9.50$15.10 08/06$9.50–$33.45$9.50--
$420.00Aug 21$0.00$0.05$0.03$0.42 08/07$0.03–$12.65$0.03--
$420.00Sep 18$0.00$2.90$1.45$2.13 08/06$0.60–$17.40$1.45--
$420.00Oct 16$0.10$3.40$1.75$4.10 08/07$1.75–$20.20$1.75--
$420.00Jan 15$5.90$9.30$7.60$11.80 08/07$7.40–$28.30$7.60--
$410.00Aug 21$0.00$5.00$2.50$0.35 08/06$0.05–$9.20$0.35--
$410.00Sep 18$0.00$3.80$1.90$9.20 08/05$0.48–$12.90$1.90--
$410.00Oct 16$0.60$1.25$0.93$2.65 08/07$0.93–$15.90$0.93--
$410.00Jan 15$4.30$7.40$5.85$9.40 08/07$5.85–$24.30$5.85--
$400.00Aug 21$0.00$0.05$0.03$0.10 08/07$0.03–$6.70$0.03--
$400.00Sep 18$0.00$1.10$0.55$1.18 08/06$0.55–$9.90$0.555
$400.00Oct 16$0.00$1.20$0.60$2.98 08/06$0.60–$12.30$0.60--
$400.00Jan 15$2.55$6.00$4.28$8.50 08/06$4.28–$20.55$4.28--
$390.00Aug 21$0.00$5.00$2.50$0.10 08/06$0.10–$4.10$0.10--
$390.00Sep 18$0.00$2.70$1.35$4.62 08/05$0.50–$7.20$1.35--
$390.00Oct 16$0.00$4.40$2.20$7.00 08/05$0.50–$9.15$2.20--
$390.00Jan 15$1.80$5.00$3.40$7.10 08/06$3.13–$17.05$3.40--
$380.00Aug 21$0.00$5.00$2.50$0.40 08/07$0.03–$2.58$0.40--
$380.00Sep 18$0.00$5.00$2.50$3.71 08/05$0.65–$5.40$2.5016
$380.00Oct 16$0.00$5.00$2.50$1.50 08/06$0.38–$7.80$1.50--
$380.00Jan 15$1.00$4.80$2.90$5.40 08/06$2.63–$14.25$2.90--
$370.00Aug 21$0.00$5.00$2.50$0.32 08/07$0.20–$2.50$0.32--
$370.00Sep 18$0.00$3.70$1.85$0.33 08/06$0.43–$3.95$0.33--
$370.00Oct 16$0.00$4.90$2.45$1.93 08/06$0.28–$5.40$1.93--
$370.00Jan 15$0.60$4.40$2.50$16.60 06/29$2.25–$11.30$2.50--
$360.00Aug 21$0.00$3.50$1.75$0.07 08/07$0.25–$1.75$0.07--
$360.00Sep 18$0.00$2.10$1.05$2.32 08/03$1.05–$3.15$1.05--
$360.00Oct 16$0.00$5.00$2.50$1.29 08/06$0.60–$4.18$1.29--
$360.00Jan 15$0.05$4.20$2.13$3.70 08/06$2.13–$9.65$2.13--
$350.00Aug 21$0.00$5.00$2.50$0.11 08/07$0.30–$2.50$0.11--
$350.00Sep 18$0.00$5.00$2.50$1.95 07/27$0.75–$2.65$1.95--
$350.00Oct 16$0.00$5.00$2.50$1.98 07/28$0.60–$3.20$1.98--
$350.00Jan 15$0.00$4.20$2.10$3.00 08/06$1.60–$7.60$2.10--
$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$2.90$1.45$1.38 07/31$1.27–$2.85$1.38--
$340.00Jan 15$0.10$3.90$2.00$2.25 08/06$1.35–$6.45$2.00--
$330.00Aug 21$0.00$5.00$2.50$1.20 07/20$1.43–$2.50$1.20--
$330.00Oct 16$0.00$2.90$1.45$1.53 08/03$1.15–$2.50$1.45--
$330.00Jan 15$0.00$2.95$1.48$9.41 06/11$1.15–$5.20$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$4.20$2.10$3.50 07/28$1.08–$4.35$2.10--
$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–$3.83$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$4.00$2.00$4.40 06/29$0.93–$3.08$2.00--
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.60–$2.50$0.10--
$290.00Jan 15$0.00$5.00$2.50$2.50 07/14$0.95–$2.70$2.50--
$280.00Aug 21$0.00$5.00$2.50$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$0.00$5.00$2.50$3.05 06/26$0.78–$2.50$2.50--
$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 596
Total Puts 83
Put/Call Ratio 0.14
Net Difference 513

Prior's Put/Call Breakdown

Total Calls 2,389
Total Puts 86
Put/Call Ratio 0.04
Net Difference 2,303

Prior 7-Day Put/Call Summary

Total Calls 4,168
Total Puts 965
Average Put/Call Ratio 0.67
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