Tour v490
MSI
MOTOROLA SOLUTIONS I
$444.70 +1.72%
(8/3 18:42) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:08)
◀ 8/4 14:07 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 191
Calls: 81 (42%)
Puts: 110 (58%)
Prior (05/07) 1,495
Calls: 705 (47%)
Puts: 790 (53%)
Current vs Prior -87.22%
Calls: -88.51% (Calls)
Puts: -86.08% (Puts)
Prior 7-Day Total 1,682
Calls: 787 (47%)
Puts: 895 (53%)
Prior 7-Day Average 841
Calls: 112 (47%)
Puts: 127 (53%)
Current vs Prior 7-Day Avg -77.29%
Calls: -27.95%
Puts: -13.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $272.5K
Calls: $157.8K (58%)
Puts: $114.7K (42%)
Prior (05/07) $469.5K
Calls: $270.9K (58%)
Puts: $198.6K (42%)
Current vs Prior -41.96%
Calls: -41.74%
Puts: -42.25%
Prior 7-Day Total $727.4K
Calls: $391.0K (54%)
Puts: $336.4K (46%)
Prior 7-Day Average $363.7K
Calls: $55.9K (54%)
Puts: $48.1K (46%)
Current vs Prior 7-Day Avg -25.08%
Calls: +182.50%
Puts: +138.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 1.36
Prior (05/07) 1.12
Current vs Prior +21.19%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +13.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 11,253
Calls: 8,129 (72%)
Puts: 3,124 (28%)
Prior (05/07) 6,620
Calls: 4,857 (73%)
Puts: 1,763 (27%)
Current vs Prior +69.98%
Prior 7-Day Total 13,079
Calls: 9,644 (74%)
Puts: 3,435 (26%)
Prior 7-Day Average 6,539
Calls: 4,822 (74%)
Puts: 1,717 (26%)
Current vs Prior 7-Day Avg +72.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.40% | 10.65%
Prior 7.19% | 9.61%
Current vs Prior +16.76% | +10.75%
Prior 7-Day Avg 7.02% | 9.54%
Current vs 7-Day Avg +19.59% | +11.56%
Prior 7-Day Eod 7.19% | 9.61%
Current vs 7-Day Eod +16.76% | +10.75%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.98% | 9.95%
Calls: 10.58% | 9.09%
Puts: 11.38% | 10.80%
Prior 16.24% | 15.38%
Calls: 20.79% | 14.68%
Puts: 11.70% | 16.09%
Current vs Prior -32.39% | -35.31%
Prior 7-Day Avg 16.24% | 15.38%
Calls: 20.79% | 14.68%
Puts: 11.70% | 16.09%
Current vs 7-Day Avg -32.39% | -35.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 87% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. Call-heavy open interest (8,129 calls vs 3,124 puts) suggests bullish positioning. Rising open interest (up 70%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 7 of results (avg 7.8%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1876.5080.00$78.254.5%--0.9120
$400.00Aug 2146.2049.30$47.756.5%--0.88143
$430.00Sep 1828.5030.80$29.657.8%--0.6319
$410.00Aug 2137.6040.80$39.208.2%--0.8250
$410.00Sep 1841.7045.60$43.658.9%--0.7714
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 0.71, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1876.5080.00$78.254.5%--0.9120
$400.00Aug 2146.2049.30$47.756.5%--0.88143
$410.00Aug 2137.6040.80$39.208.2%--0.8250
$410.00Sep 1841.7045.60$43.658.9%--0.7714
$420.00Aug 2129.8033.00$31.4010.2%--0.75300
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2117.4019.50$18.4511.4%10.5344

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 143, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2122.6025.90$24.2513.6%150.66168
$450.00Aug 2113.0015.00$14.0014.3%120.47209
$440.00Aug 2117.9019.90$18.9010.6%50.57587
$480.00Aug 213.804.90$4.3525.3%40.2120
$460.00Aug 219.0010.00$9.5010.5%10.37189
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1817.0019.10$18.0511.6%460.4410
$420.00Aug 215.606.80$6.2019.4%200.2558
$380.00Aug 211.252.05$1.6548.5%120.07298
$400.00Aug 212.303.10$2.7029.6%80.12159
$360.00Aug 210.551.25$0.9077.8%70.04232

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 26.9%, max 37.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Aug 21Sep 1843.3%33.4%29.8%1134
$410.00Aug 21Sep 1843.4%33.5%29.5%--64
$500.00Aug 21Sep 1841.5%32.7%27.1%--29
$430.00Aug 21Sep 1841.5%32.8%26.8%15187
$440.00Aug 21Sep 1840.9%32.3%26.4%6602
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1853.1%38.6%37.8%--305
$380.00Aug 21Sep 1851.7%38.8%33.3%13312
$410.00Aug 21Sep 1843.4%33.5%29.5%1102
$400.00Aug 21Sep 1844.2%34.8%26.9%9163
$430.00Aug 21Sep 1841.5%32.8%26.8%--40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 54.56, avg 5.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$490.00Aug 21$0.92$9.08$0.929.87$480.92
$490.00$500.00Aug 21$1.50$8.50$1.505.67$491.50
$490.00$500.00Sep 18$1.90$8.10$1.904.26$491.90
$480.00$490.00Sep 18$2.00$8.00$2.004.00$482.00
$470.00$480.00Aug 21$2.20$7.80$2.203.55$472.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Aug 21$0.18$9.82$0.1854.56$369.82
$380.00$370.00Aug 21$0.57$9.43$0.5716.54$379.43
$400.00$390.00Aug 21$0.97$9.03$0.979.31$399.03
$400.00$380.00Sep 18$2.10$17.90$2.108.52$397.90
$380.00$370.00Sep 18$1.25$8.75$1.257.00$378.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 6.41, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$410.00Sep 18$34.60$34.60$5.406.41$404.60
$400.00$410.00Aug 21$8.55$8.55$1.455.90$408.55
$410.00$420.00Aug 21$7.80$7.80$2.203.55$417.80
$410.00$420.00Sep 18$7.45$7.45$2.552.92$417.45
$420.00$430.00Aug 21$7.15$7.15$2.852.51$427.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Aug 21$5.15$5.15$4.851.06$444.85
$440.00$430.00Sep 18$4.30$4.30$5.700.75$435.70
$440.00$430.00Aug 21$3.95$3.95$6.050.65$436.05
$420.00$410.00Sep 18$3.35$3.35$6.650.50$416.65
$430.00$420.00Aug 21$3.15$3.15$6.850.46$426.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.85, cheapest $1.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 21Sep 18$2.3241.5%32.7%
$490.00Aug 21Sep 18$2.7243.3%33.4%
$480.00Aug 21Sep 18$3.8040.7%33.2%
$410.00Aug 21Sep 18$4.4543.4%33.5%
$420.00Aug 21Sep 18$4.8041.7%34.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$1.1753.1%38.6%
$380.00Aug 21Sep 18$1.8551.7%38.8%
$400.00Aug 21Sep 18$2.9044.2%34.8%
$410.00Aug 21Sep 18$3.1543.4%33.5%
$430.00Aug 21Sep 18$4.4041.5%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 7.24% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Aug 21$18.90$13.30$32.20$407.80$472.207.24%
$450.00Aug 21$14.00$18.45$32.45$417.55$482.457.30%
$430.00Aug 21$24.25$9.35$33.60$396.40$463.607.56%
$420.00Aug 21$31.40$6.20$37.60$382.40$457.608.46%
$440.00Sep 18$24.20$18.05$42.25$397.75$482.259.50%
$430.00Sep 18$29.65$13.75$43.40$386.60$473.409.76%
$410.00Aug 21$39.20$4.25$43.45$366.55$453.459.77%
$420.00Sep 18$36.20$10.75$46.95$373.05$466.9510.56%
$400.00Aug 21$47.75$2.70$50.45$349.55$450.4511.34%
$410.00Sep 18$43.65$7.40$51.05$358.95$461.0511.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.38% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$400.00Aug 21$3.43$2.70$6.13$393.87$496.13
$480.00$400.00Aug 21$4.35$2.70$7.05$392.95$487.05
$490.00$410.00Aug 21$3.43$4.25$7.68$402.32$497.68
$480.00$410.00Aug 21$4.35$4.25$8.60$401.40$488.60
$470.00$400.00Aug 21$6.55$2.70$9.25$390.75$479.25
$490.00$420.00Aug 21$3.43$6.20$9.63$410.37$499.63
$500.00$400.00Sep 18$4.25$5.60$9.85$390.15$509.85
$480.00$420.00Aug 21$4.35$6.20$10.55$409.45$490.55
$470.00$410.00Aug 21$6.55$4.25$10.80$399.20$480.80
$500.00$410.00Sep 18$4.25$7.40$11.65$398.35$511.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 10.36, avg credit $5.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380400/410Aug 21$9.12$0.8810.36$370.88$409.12
410/420430/440Sep 18$8.80$1.207.33$411.20$438.80
390/400410/420Aug 21$8.77$1.237.13$391.23$418.77
410/420440/450Sep 18$8.75$1.257.00$411.25$448.75
360/370400/410Aug 21$8.73$1.276.87$361.27$408.73
400/410420/430Aug 21$8.70$1.306.69$401.30$428.70
370/380410/420Sep 18$8.70$1.306.69$371.30$418.70
430/440450/460Aug 21$8.45$1.555.45$431.55$458.45
420/430440/450Sep 18$8.40$1.605.25$421.60$448.40
370/380410/420Aug 21$8.37$1.635.13$371.63$418.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Sep 18$0.05$9.95199.00
$480.00$490.00$500.00Sep 18$0.10$9.9099.00
$440.00$450.00$460.00Aug 21$0.40$9.6024.00
$430.00$440.00$450.00Aug 21$0.45$9.5521.22
$410.00$420.00$430.00Aug 21$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.39$9.6124.64
$400.00$410.00$420.00Aug 21$0.40$9.6024.00
$390.00$400.00$410.00Aug 21$0.58$9.4216.24
$420.00$430.00$440.00Aug 21$0.80$9.2011.50
$380.00$390.00$400.00Aug 21$0.89$9.1110.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-9.05, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$410.001:2Sep 18-$9.05$30.95
$460.00$480.001:2Sep 18-$1.50$18.50
$490.00$500.001:2Aug 21-$0.43$9.57
$470.00$480.001:2Aug 21-$2.15$7.85
$490.00$500.001:2Sep 18-$2.35$7.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$1.40$18.60
$380.00$370.001:2Aug 21-$0.51$9.49
$370.00$360.001:2Aug 21-$0.72$9.28
$400.00$390.001:2Aug 21-$0.76$9.24
$380.00$370.001:2Sep 18-$1.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 4.03%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Sep 18$17.900.481.2%4.03%5.22%--55
$460.00Sep 18$13.700.413.4%3.08%6.52%--27
$450.00Aug 21$13.000.471.2%2.92%4.12%12209
$460.00Aug 21$9.000.373.4%2.02%5.46%1189
$480.00Sep 18$7.400.277.9%1.66%9.60%--111
$470.00Aug 21$6.000.285.7%1.35%7.04%--67
$490.00Sep 18$4.900.2210.2%1.10%11.29%--107
$480.00Aug 21$3.800.217.9%0.85%8.79%420
$500.00Sep 18$3.500.1712.4%0.79%13.22%--14
$490.00Aug 21$1.850.1610.2%0.42%10.60%127

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. 140 contracts (avg 431 vol/day, 140 traded recently)

MSI averages only 431 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 $410.00 10-16 call last traded $45.01 on 07/29 (now $40.20/$42.60) — try a limit near $41.40. Also watch the $420.00 10-16 call last traded $38.30 on 07/29 (now $33.70/$36.10) — try a limit near $34.90; the $460.00 01-15 call last traded $16.30 on 07/24 (now $26.40/$29.30) — try a limit near $26.40. Most tradeable put: the $400.00 10-16 put last traded $9.40 on 07/31 (now $8.40/$9.50) — try a limit near $8.95.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$13.30$15.70$14.50$10.01 07/30$4.35–$18.00$13.30596
$440.00Sep 18$17.80$20.30$19.05$16.30 07/31$6.80–$22.90$17.80--
$440.00Oct 16$22.00$24.90$23.45$17.20 07/30$9.30–$26.35$22.00--
$440.00Jan 15$36.10$38.10$37.10$39.38 07/28$20.05–$39.30$37.10--
$430.00Aug 21$18.30$21.30$19.80$20.20 07/31$6.50–$23.65$19.80169
$430.00Sep 18$23.10$26.10$24.60$26.60 07/28$9.70–$28.30$24.60--
$430.00Oct 16$27.70$30.20$28.95$31.15 07/29$12.60–$31.95$28.95--
$430.00Jan 15$41.20$43.30$42.25$38.00 07/31$23.55–$44.60$41.20--
$450.00Aug 21$9.10$10.70$9.90$9.50 07/31$2.33–$13.05$9.50210
$450.00Sep 18$13.00$16.00$14.50$15.00 07/31$4.90–$17.50$14.5054
$450.00Oct 16$17.70$20.30$19.00$20.58 07/29$7.05–$21.55$19.00--
$450.00Jan 15$31.40$33.30$32.35$16.90 07/22$16.55–$34.20$31.40--
$420.00Aug 21$24.50$27.90$26.20$26.50 07/31$9.25–$29.25$26.20--
$420.00Sep 18$29.00$32.00$30.50$26.00 07/30$12.95–$34.25$29.00--
$420.00Oct 16$33.70$36.10$34.90$38.30 07/29$16.30–$38.25$34.90160
$420.00Jan 15$45.90$49.50$47.70$28.70 07/23$27.60–$50.30$45.90--
$460.00Aug 21$5.70$7.80$6.75$6.20 07/31$1.48–$9.15$6.20--
$460.00Sep 18$9.30$12.50$10.90$11.40 07/31$3.60–$13.15$10.90--
$460.00Oct 16$13.40$16.40$14.90$11.20 07/30$5.05–$17.35$13.40--
$460.00Jan 15$26.40$29.30$27.85$16.30 07/24$14.25–$30.00$26.4026
$410.00Aug 21$32.00$34.50$33.25$18.00 07/24$13.50–$37.25$32.00--
$410.00Sep 18$36.50$38.70$37.60$19.10 07/23$17.20–$41.30$36.50--
$410.00Oct 16$40.20$42.60$41.40$45.01 07/29$20.75–$45.05$41.4058
$410.00Jan 15$52.00$55.10$53.55$57.17 07/28$32.35–$56.65$53.55--
$470.00Aug 21$3.80$5.00$4.40$5.20 07/29$1.38–$5.95$4.4060
$470.00Sep 18$6.50$9.00$7.75$6.50 07/31$2.40–$9.80$6.506
$470.00Oct 16$10.40$13.00$11.70$12.20 07/31$3.65–$13.85$11.70--
$470.00Jan 15$23.30$25.00$24.15$19.48 07/30$11.90–$25.80$23.30--
$400.00Aug 21$39.80$43.50$41.65$19.20 07/21$18.80–$45.10$39.80--
$400.00Sep 18$44.00$47.10$45.55$26.00 07/24$22.35–$49.15$44.00--
$400.00Oct 16$47.50$49.60$48.55$38.30 07/30$26.05–$52.20$47.50--
$400.00Jan 15$58.60$62.10$60.35$39.75 07/24$37.35–$62.85$58.60--
$480.00Aug 21$1.95$3.60$2.78$2.70 07/31$0.88–$3.47$2.70--
$480.00Sep 18$4.90$6.70$5.80$6.00 07/31$1.05–$7.35$5.80110
$480.00Oct 16$8.40$11.00$9.70$7.00 07/30$2.50–$10.85$8.40--
$480.00Jan 15$19.80$22.00$20.90$17.40 07/30$9.75–$22.05$19.80--
$390.00Oct 16$55.20$57.70$56.45$55.50 07/31$31.75–$60.30$55.50--
$390.00Jan 15$65.80$69.00$67.40$66.55 07/31$43.25–$70.10$66.55--
$490.00Aug 21$1.00$2.40$1.70$2.05 07/29$0.63–$3.00$1.7027
$490.00Sep 18$2.50$4.90$3.70$2.95 07/30$0.98–$5.75$2.9597
$490.00Oct 16$6.20$8.00$7.10$7.20 07/29$1.55–$8.30$7.10--
$490.00Jan 15$16.00$19.40$17.70$8.00 07/21$7.70–$19.00$16.00--
$380.00Aug 21$58.50$61.30$59.90$32.93 07/21$31.90–$63.50$58.50--
$380.00Sep 18$61.00$64.10$62.55$34.80 07/21$35.15–$66.15$61.00--
$380.00Oct 16$62.80$66.10$64.45$46.80 07/14$38.25–$68.35$62.80--
$380.00Jan 15$73.40$75.90$74.65$73.70 07/31$49.15–$77.45$73.70--
$500.00Aug 21$0.65$1.95$1.30$1.50 07/29$0.65–$2.40$1.3015
$500.00Sep 18$1.55$3.80$2.68$2.25 07/31$1.08–$3.05$2.25--
$500.00Oct 16$4.60$6.20$5.40$6.10 07/29$1.45–$6.55$5.40240
$500.00Jan 15$13.70$16.20$14.95$12.30 07/31$6.30–$16.20$13.70--
$370.00Sep 18$69.60$73.00$71.30$42.00 07/21$42.95–$75.15$69.60--
$370.00Oct 16$72.10$75.00$73.55$51.40 07/15$45.60–$77.10$72.10--
$370.00Jan 15$81.10$84.10$82.60$81.55 07/31$55.90–$85.45$81.55--
$510.00Sep 18$1.40$3.40$2.40$1.63 07/31$0.55–$2.58$1.63--
$510.00Oct 16$2.45$5.60$4.03$4.47 07/29$0.75–$4.15$4.03--
$510.00Jan 15$11.50$13.30$12.40$12.00 07/31$5.30–$13.80$12.00--
$360.00Oct 16$80.70$83.90$82.30$76.50 07/30$53.40–$86.25$80.70--
$360.00Jan 15$89.10$92.00$90.55$89.28 07/31$63.35–$93.75$89.28--
$520.00Oct 16$1.65$4.40$3.03$1.25 07/24$0.68–$3.28$1.65--
$520.00Jan 15$9.60$11.80$10.70$8.90 07/30$4.53–$11.75$9.60--
$350.00Oct 16$89.50$93.00$91.25$85.00 07/30$62.10–$95.25$89.50--
$350.00Jan 15$97.00$100.50$98.75$91.48 07/28$70.50–$101.95$97.00--
$530.00Aug 21$0.00$4.80$2.40$0.60 07/21$1.00–$2.40$0.60--
$530.00Jan 15$8.00$10.60$9.30$7.32 07/30$3.72–$10.45$8.00--
$340.00Aug 21$96.50$100.60$98.55$66.80 07/21$67.35–$102.15$96.50--
$340.00Oct 16$99.10$102.50$100.80$95.00 07/30$70.55–$104.65$99.10--
$340.00Jan 15$105.50$109.10$107.30$94.29 07/02$78.65–$111.05$105.50--
$540.00Jan 15$5.80$8.50$7.15$8.20 07/28$3.05–$8.30$7.15--
$550.00Oct 16$0.05$2.75$1.40$1.30 06/12$0.73–$2.40$1.30--
$560.00Jan 15$3.10$6.60$4.85$4.00 07/07$2.13–$5.30$4.00--
$310.00Jan 15$132.00$136.50$134.25$106.05 06/29$103.75–$138.00$132.00--
$300.00Oct 16$137.50$141.50$139.50$139.50 07/28$107.70–$143.20$139.50--
$300.00Jan 15$141.50$144.80$143.15$136.50 07/31$112.30–$147.10$141.50--
$290.00Jan 15$151.00$154.80$152.90$152.50 07/29$121.75–$156.55$152.50--
$600.00Oct 16$0.00$4.80$2.40$0.15 07/01$1.27–$2.40$0.15--
$600.00Jan 15$1.15$4.30$2.72$1.85 07/30$1.00–$2.72$1.85--
$610.00Oct 16$0.00$4.80$2.40$0.61 07/16$1.27–$2.40$0.61--
$250.00Jan 15$189.00$193.40$191.20$170.65 06/16$159.50–$194.45$189.00--
PUTS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$15.30$17.50$16.40$25.00 07/30$15.60–$38.70$16.40--
$440.00Sep 18$19.20$21.90$20.55$26.70 07/30$20.40–$40.90$20.55--
$440.00Oct 16$22.50$25.20$23.85$24.40 07/31$22.85–$42.60$23.85--
$440.00Jan 15$32.60$34.50$33.55$58.20 06/18$32.50–$49.75$33.55--
$430.00Aug 21$10.80$12.70$11.75$12.25 07/29$11.20–$30.55$11.75--
$430.00Sep 18$15.20$17.00$16.10$23.00 07/30$15.80–$33.45$16.10--
$430.00Oct 16$17.60$20.40$19.00$23.40 07/30$18.45–$35.85$19.00--
$430.00Jan 15$27.50$29.90$28.70$30.00 07/31$27.25–$43.45$28.70--
$450.00Sep 18$24.10$27.60$25.85$27.20 07/29$25.30–$49.05$25.85--
$420.00Aug 21$7.20$8.60$7.90$8.80 07/29$7.90–$23.75$7.9058
$420.00Sep 18$9.80$13.20$11.50$14.90 07/30$11.50–$26.85$11.50--
$420.00Oct 16$13.10$16.60$14.85$15.48 07/31$14.55–$29.40$14.85--
$420.00Jan 15$23.40$25.50$24.45$25.53 07/31$22.90–$37.15$24.45--
$410.00Aug 21$4.60$5.90$5.25$5.79 07/31$5.10–$18.05$5.25--
$410.00Sep 18$8.20$9.90$9.05$9.65 07/29$8.90–$20.85$9.05--
$410.00Oct 16$10.60$13.20$11.90$12.25 07/31$11.30–$23.60$11.90--
$410.00Jan 15$19.30$22.20$20.75$21.90 07/31$19.75–$32.10$20.75--
$400.00Aug 21$2.90$3.90$3.40$3.85 07/29$3.40–$12.60$3.40--
$400.00Sep 18$5.80$7.30$6.55$8.30 07/31$6.55–$16.25$6.554
$400.00Oct 16$8.40$9.50$8.95$9.40 07/31$8.70–$18.65$8.9596
$400.00Jan 15$15.50$18.90$17.20$21.76 07/30$16.80–$26.90$17.20--
$390.00Aug 21$1.60$2.75$2.17$2.52 07/31$2.17–$8.95$2.1757
$390.00Sep 18$3.10$5.40$4.25$5.40 07/31$4.25–$12.15$4.253
$390.00Oct 16$5.00$7.50$6.25$14.60 07/23$6.25–$15.20$6.25--
$390.00Jan 15$13.40$16.00$14.70$23.00 07/22$13.90–$22.90$14.70--
$380.00Aug 21$1.00$2.05$1.53$1.75 07/31$1.53–$6.00$1.53297
$380.00Sep 18$2.75$4.00$3.38$4.10 07/31$3.23–$8.90$3.384
$380.00Oct 16$3.10$7.20$5.15$5.74 07/29$5.15–$11.50$5.15--
$380.00Jan 15$10.70$13.70$12.20$13.00 07/28$11.90–$19.25$12.20--
$370.00Aug 21$0.65$1.75$1.20$1.35 07/31$1.20–$4.05$1.20--
$370.00Sep 18$1.65$4.70$3.18$2.75 07/31$2.17–$6.60$2.7523
$370.00Oct 16$3.30$4.60$3.95$5.20 07/30$3.95–$8.65$3.95--
$370.00Jan 15$8.10$11.10$9.60$16.60 06/29$9.60–$15.85$9.60--
$510.00Sep 18$72.60$75.30$73.95$80.00 07/31$70.85–$105.55$73.95--
$360.00Aug 21$0.60$1.65$1.13$1.49 07/31$1.00–$2.83$1.13--
$360.00Sep 18$0.85$3.80$2.32$2.00 07/31$1.73–$4.65$2.00--
$360.00Oct 16$1.70$5.20$3.45$2.73 07/28$2.98–$6.55$2.73--
$360.00Jan 15$6.30$9.80$8.05$8.29 07/28$7.60–$12.90$8.05--
$350.00Aug 21$0.00$1.70$0.85$0.64 07/29$0.60–$2.83$0.64--
$350.00Sep 18$0.05$3.20$1.63$1.95 07/27$0.93–$3.53$1.63--
$350.00Oct 16$1.10$3.80$2.45$1.98 07/28$2.08–$5.15$1.98--
$350.00Jan 15$4.70$8.60$6.65$9.64 07/24$6.25–$10.55$6.65--
$340.00Aug 21$0.05$4.80$2.42$1.17 07/20$0.70–$2.42$1.17--
$340.00Sep 18$0.00$2.80$1.40$1.43 07/30$0.73–$2.85$1.40--
$340.00Oct 16$0.90$3.50$2.20$1.38 07/31$1.85–$4.30$1.38--
$340.00Jan 15$3.60$7.10$5.35$6.94 07/17$5.15–$8.40$5.35--
$330.00Aug 21$0.00$4.80$2.40$1.20 07/20$0.73–$2.40$1.20--
$330.00Oct 16$0.20$4.10$2.15$1.35 07/28$1.15–$3.08$1.3518
$330.00Jan 15$3.10$6.00$4.55$9.41 06/11$4.20–$6.85$4.55--
$320.00Aug 21$0.00$3.80$1.90$1.03 07/24$0.78–$2.40$1.03--
$320.00Sep 18$0.00$3.40$1.70$1.06 07/24$0.63–$2.40$1.06--
$320.00Oct 16$0.15$2.20$1.18$1.00 07/13$0.98–$2.45$1.0014
$320.00Jan 15$1.60$5.20$3.40$3.50 07/28$3.28–$5.55$3.40--
$310.00Oct 16$0.10$3.00$1.55$1.29 07/14$0.90–$2.42$1.29--
$310.00Jan 15$1.70$4.30$3.00$7.00 06/05$2.70–$4.80$3.00--
$300.00Aug 21$0.05$4.80$2.42$0.15 07/28$0.48–$2.42$0.15--
$300.00Jan 15$1.00$3.90$2.45$4.40 06/29$2.20–$4.05$2.45--
$290.00Aug 21$0.00$3.70$1.85$0.10 06/25$1.38–$2.40$0.10--
$290.00Jan 15$0.95$3.70$2.33$2.50 07/14$1.95–$3.15$2.33--
$280.00Aug 21$0.00$4.70$2.35$0.66 06/22$1.45–$2.40$0.66--
$280.00Jan 15$0.70$2.80$1.75$3.05 06/26$1.70–$2.55$1.75--
$260.00Jan 15$0.10$3.10$1.60$1.29 07/30$1.50–$2.75$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 81
Total Puts 110
Put/Call Ratio 1.36
Net Difference -29

Prior's Put/Call Breakdown

Total Calls 705
Total Puts 790
Put/Call Ratio 1.12
Net Difference -85

Prior 7-Day Put/Call Summary

Total Calls 787
Total Puts 895
Average Put/Call Ratio 1.20
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