Tour v492
MSI
MOTOROLA SOLUTIONS I
$439.71 -0.71%
(8/4 18:08) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:10)
◀ 8/5 14:08 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,299
Calls: 1,167 (90%)
Puts: 132 (10%)
Prior (08/04) 191
Calls: 81 (42%)
Puts: 110 (58%)
Current vs Prior +580.10%
Calls: +1340.74% (Calls)
Puts: +20.00% (Puts)
Prior 7-Day Total 1,873
Calls: 868 (46%)
Puts: 1,005 (54%)
Prior 7-Day Average 624
Calls: 124 (46%)
Puts: 143 (54%)
Current vs Prior 7-Day Avg +108.06%
Calls: +841.13%
Puts: -8.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $1.62M
Calls: $1.47M (91%)
Puts: $152.7K (9%)
Prior (08/04) $272.5K
Calls: $157.8K (58%)
Puts: $114.7K (42%)
Current vs Prior +494.09%
Calls: +829.22%
Puts: +33.11%
Prior 7-Day Total $999.9K
Calls: $548.8K (55%)
Puts: $451.1K (45%)
Prior 7-Day Average $333.3K
Calls: $78.4K (55%)
Puts: $64.4K (45%)
Current vs Prior 7-Day Avg +385.72%
Calls: +1770.28%
Puts: +136.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.11
Prior (08/04) 1.36
Current vs Prior -91.67%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -90.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 11,339
Calls: 8,131 (72%)
Puts: 3,208 (28%)
Prior (08/04) 11,253
Calls: 8,129 (72%)
Puts: 3,124 (28%)
Current vs Prior +0.76%
Prior 7-Day Total 24,332
Calls: 17,773 (73%)
Puts: 6,559 (27%)
Prior 7-Day Average 8,110
Calls: 5,924 (73%)
Puts: 2,186 (27%)
Current vs Prior 7-Day Avg +39.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.40% | 10.55%
Prior 6.85% | 9.47%
Current vs Prior +22.62% | +11.39%
Prior 7-Day Avg 7.48% | 9.91%
Current vs 7-Day Avg +12.32% | +6.46%
Prior 7-Day Eod 6.85% | 9.47%
Current vs 7-Day Eod +22.62% | +11.39%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Prior 15.34% | 7.61%
Calls: 16.22% | 7.87%
Puts: 14.46% | 7.34%
Current vs Prior -33.77% | -19.97%
Prior 7-Day Avg 15.79% | 11.50%
Calls: 18.50% | 11.28%
Puts: 13.08% | 11.71%
Current vs 7-Day Avg -35.66% | -47.02%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.47M) vs puts ($152.7K). Massive premium surge with dollar volume up 494% vs prior. Dollar volume significantly above 7-day average (386% higher). Unusually high activity with volume up 580% 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 13 of results (avg 7.2%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1873.0075.90$74.453.9%--0.9020
$430.00Sep 1825.7027.20$26.455.7%--0.5919
$430.00Aug 2120.9022.20$21.556.0%20.62166
$400.00Aug 2142.7045.60$44.156.6%--0.85143
$440.00Sep 1820.4021.90$21.157.1%--0.5215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2134.2036.50$35.356.5%120.74--
$440.00Sep 1819.3020.60$19.956.5%10.4855
$470.00Sep 1837.2040.50$38.858.5%100.69--
$450.00Aug 2120.1022.00$21.059.0%10.5845
$420.00Aug 217.207.90$7.559.3%110.2972

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. 13 found (avg delta 0.69, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 1873.0075.90$74.453.9%--0.9020
$400.00Aug 2142.7045.60$44.156.6%--0.85143
$410.00Aug 2134.0036.90$35.458.2%--0.7950
$410.00Sep 1839.1042.30$40.707.9%--0.7414
$420.00Aug 2127.3030.20$28.7510.1%--0.71300
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2134.2036.50$35.356.5%120.74--
$470.00Sep 1837.2040.50$38.858.5%100.69--
$450.00Aug 2120.1022.00$21.059.0%10.5845

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.2K, top 918)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2110.9012.70$11.8015.3%9180.42220
$500.00Aug 211.102.00$1.5558.1%400.0915
$460.00Aug 218.109.60$8.8516.9%390.33190
$480.00Aug 212.855.10$3.9756.7%360.1819
$470.00Aug 215.907.10$6.5018.5%290.2667
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 211.001.60$1.3046.2%330.07299
$440.00Aug 2114.3016.50$15.4014.3%170.4812
$400.00Aug 212.454.30$3.3854.7%120.15168
$470.00Aug 2134.2036.50$35.356.5%120.74--
$420.00Aug 217.207.90$7.559.3%110.2972

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 28.8%, max 45.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 21Sep 1850.5%34.8%45.3%26
$490.00Aug 21Sep 1845.3%33.5%35.2%16136
$470.00Aug 21Sep 1845.5%34.5%32.1%3175
$440.00Aug 21Sep 1842.2%32.2%31.2%21604
$410.00Aug 21Sep 1843.4%33.7%29.0%--64
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Aug 21Sep 1845.5%34.5%32.1%22--
$440.00Aug 21Sep 1842.2%32.2%31.2%1867
$380.00Aug 21Sep 1847.6%36.8%29.2%34313
$410.00Aug 21Sep 1843.4%33.7%29.0%9102
$420.00Aug 21Sep 1843.0%33.4%28.9%11112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 17.87, avg 4.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Sep 18$0.95$9.05$0.959.53$490.95
$500.00$510.00Sep 18$1.10$8.90$1.108.09$501.10
$480.00$490.00Aug 21$1.17$8.83$1.177.55$481.17
$490.00$500.00Aug 21$1.25$8.75$1.257.00$491.25
$480.00$490.00Sep 18$2.10$7.90$2.103.76$482.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$370.00Sep 18$0.53$9.47$0.5317.87$379.47
$390.00$380.00Aug 21$0.68$9.32$0.6813.71$389.32
$380.00$370.00Aug 21$0.82$9.18$0.8211.20$379.18
$400.00$390.00Aug 21$1.40$8.60$1.406.14$398.60
$410.00$400.00Aug 21$1.52$8.48$1.525.58$408.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 6.69, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Aug 21$8.70$8.70$1.306.69$408.70
$370.00$410.00Sep 18$33.75$33.75$6.255.40$403.75
$420.00$430.00Aug 21$7.20$7.20$2.802.57$427.20
$410.00$420.00Sep 18$7.15$7.15$2.852.51$417.15
$420.00$430.00Sep 18$7.10$7.10$2.902.45$427.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$450.00Aug 21$14.30$14.30$5.702.51$455.70
$470.00$440.00Sep 18$18.90$18.90$11.101.70$451.10
$450.00$440.00Aug 21$5.65$5.65$4.351.30$444.35
$440.00$430.00Aug 21$4.55$4.55$5.450.83$435.45
$440.00$430.00Sep 18$4.25$4.25$5.750.74$435.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $3.64, cheapest $1.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$1.1050.5%34.8%
$490.00Aug 21Sep 18$2.2045.3%33.5%
$500.00Aug 21Sep 18$2.5043.5%34.7%
$480.00Aug 21Sep 18$3.1342.9%34.1%
$470.00Aug 21Sep 18$3.1545.5%34.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$2.0847.6%36.8%
$370.00Aug 21Sep 18$2.3744.5%39.7%
$390.00Aug 21Sep 18$3.0745.6%36.8%
$470.00Aug 21Sep 18$3.5045.5%34.5%
$410.00Aug 21Sep 18$3.7543.4%33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 7.18% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$440.00Aug 21$16.15$15.40$31.55$408.45$471.557.18%
$430.00Aug 21$21.55$10.85$32.40$397.60$462.407.37%
$450.00Aug 21$11.80$21.05$32.85$417.15$482.857.47%
$420.00Aug 21$28.75$7.55$36.30$383.70$456.308.26%
$410.00Aug 21$35.45$4.90$40.35$369.65$450.359.18%
$440.00Sep 18$21.15$19.95$41.10$398.90$481.109.35%
$470.00Aug 21$6.50$35.35$41.85$428.15$511.859.52%
$430.00Sep 18$26.45$15.70$42.15$387.85$472.159.59%
$420.00Sep 18$33.55$11.75$45.30$374.70$465.3010.30%
$400.00Aug 21$44.15$3.38$47.53$352.47$447.5310.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.41% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$400.00Aug 21$2.80$3.38$6.18$393.82$496.18
$480.00$400.00Aug 21$3.97$3.38$7.35$392.65$487.35
$490.00$410.00Aug 21$2.80$4.90$7.70$402.30$497.70
$480.00$410.00Aug 21$3.97$4.90$8.87$401.13$488.87
$470.00$400.00Aug 21$6.50$3.38$9.88$390.12$479.88
$490.00$390.00Sep 18$5.00$5.05$10.05$379.95$500.05
$490.00$420.00Aug 21$2.80$7.55$10.35$409.65$500.35
$470.00$410.00Aug 21$6.50$4.90$11.40$398.60$481.40
$480.00$420.00Aug 21$3.97$7.55$11.52$408.48$491.52
$480.00$390.00Sep 18$7.10$5.05$12.15$377.85$492.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 19.83, avg credit $6.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380400/410Aug 21$9.52$0.4819.83$370.48$409.52
380/390400/410Aug 21$9.38$0.6215.13$380.62$409.38
380/390410/420Sep 18$8.82$1.187.47$381.18$418.82
380/390420/430Sep 18$8.77$1.237.13$381.23$428.77
400/410420/430Aug 21$8.72$1.286.81$401.28$428.72
390/400420/430Aug 21$8.60$1.406.14$391.40$428.60
420/430440/450Sep 18$8.60$1.406.14$421.40$448.60
410/420430/440Sep 18$8.40$1.605.25$411.60$438.40
440/450470/480Aug 21$8.18$1.824.49$441.82$478.18
390/400410/420Aug 21$8.10$1.904.26$391.90$418.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Sep 18$0.05$9.95199.00
$450.00$460.00$470.00Sep 18$0.35$9.6527.57
$470.00$480.00$490.00Sep 18$0.45$9.5521.22
$450.00$460.00$470.00Aug 21$0.60$9.4015.67
$430.00$440.00$450.00Sep 18$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.12$9.8882.33
$420.00$430.00$440.00Sep 18$0.30$9.7032.33
$410.00$420.00$430.00Aug 21$0.65$9.3514.38
$380.00$390.00$400.00Aug 21$0.72$9.2812.89
$410.00$420.00$430.00Sep 18$0.85$9.1510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-6.95, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$410.001:2Sep 18-$6.95$33.05
$490.00$500.001:2Aug 21-$0.30$9.70
$470.00$480.001:2Aug 21-$1.44$8.56
$480.00$490.001:2Aug 21-$1.63$8.37
$500.00$510.001:2Sep 18-$1.85$8.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$440.001:2Sep 18-$1.05$28.95
$410.00$390.001:2Sep 18-$1.45$18.55
$470.00$450.001:2Aug 21-$6.75$13.25
$370.00$360.001:2Aug 21-$0.58$9.42
$400.00$390.001:2Aug 21-$0.58$9.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 4.64%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$440.00Sep 18$20.400.520.1%4.64%4.71%--15
$450.00Sep 18$15.600.442.3%3.55%5.89%155
$440.00Aug 21$15.200.520.1%3.46%3.52%21589
$460.00Sep 18$11.900.374.6%2.71%7.32%--27
$450.00Aug 21$10.900.422.3%2.48%4.82%918220
$470.00Sep 18$8.700.306.9%1.98%8.87%28
$460.00Aug 21$8.100.334.6%1.84%6.46%39190
$480.00Sep 18$6.200.249.2%1.41%10.57%2111
$470.00Aug 21$5.900.266.9%1.34%8.23%2967
$490.00Sep 18$4.100.1911.4%0.93%12.37%--107

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. 157 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 $250.00 01-15 call last traded $170.65 on 06/16 (now $195.20/$198.90) — try a limit near $195.20. Also watch the $290.00 01-15 call last traded $152.50 on 07/29 (now $157.00/$160.50) — try a limit near $157.00; the $300.00 01-15 call last traded $136.50 on 07/31 (now $147.60/$151.10) — try a limit near $147.60. Most tradeable put: the $510.00 09-18 put last traded $80.00 on 07/31 (now $67.20/$70.90) — try a limit near $69.05.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$16.10$18.70$17.40$10.01 07/30$4.35–$18.00$16.10587
$440.00Sep 18$21.50$24.30$22.90$16.30 07/31$6.80–$22.90$21.5015
$440.00Oct 16$26.70$28.50$27.60$17.20 07/30$9.30–$27.60$26.70137
$440.00Jan 15$39.60$42.20$40.90$39.38 07/28$20.05–$40.90$39.6011
$450.00Aug 21$11.10$13.70$12.40$9.50 07/31$2.33–$13.05$11.10209
$450.00Sep 18$17.20$19.30$18.25$15.00 07/31$4.90–$18.25$17.2055
$450.00Oct 16$21.80$24.00$22.90$20.58 07/29$7.05–$22.90$21.80104
$450.00Jan 15$34.20$36.70$35.45$16.90 07/22$16.55–$35.45$34.209
$430.00Aug 21$21.80$24.70$23.25$20.20 07/31$6.50–$23.65$21.80168
$430.00Sep 18$27.90$29.60$28.75$26.60 07/28$9.70–$28.75$27.9019
$430.00Oct 16$32.10$34.60$33.35$31.15 07/29$12.60–$33.35$32.10240
$430.00Jan 15$44.90$47.80$46.35$38.00 07/31$23.55–$46.35$44.9024
$460.00Aug 21$8.00$9.80$8.90$6.20 07/31$1.48–$9.15$8.00189
$460.00Sep 18$12.90$15.00$13.95$11.40 07/31$3.60–$13.95$12.9027
$460.00Oct 16$17.50$19.60$18.55$11.20 07/30$5.05–$18.55$17.50131
$460.00Jan 15$30.40$32.40$31.40$16.30 07/24$14.25–$31.40$30.4027
$420.00Aug 21$28.70$31.80$30.25$26.50 07/31$9.25–$30.25$28.70300
$420.00Sep 18$33.10$37.40$35.25$26.00 07/30$12.95–$35.25$33.1027
$420.00Oct 16$38.00$40.60$39.30$38.30 07/29$16.30–$39.30$38.30154
$420.00Jan 15$50.20$53.70$51.95$28.70 07/23$27.60–$51.95$50.2013
$470.00Aug 21$4.90$6.70$5.80$5.20 07/29$1.38–$5.95$5.2067
$470.00Sep 18$9.20$11.70$10.45$6.50 07/31$2.40–$10.45$9.208
$470.00Oct 16$13.80$16.10$14.95$12.20 07/31$3.65–$14.95$13.80208
$470.00Jan 15$26.00$28.30$27.15$19.48 07/30$11.90–$27.15$26.0016
$410.00Aug 21$36.60$39.40$38.00$18.00 07/24$13.50–$38.00$36.6050
$410.00Sep 18$41.00$43.80$42.40$19.10 07/23$17.20–$42.40$41.0014
$410.00Oct 16$44.70$47.60$46.15$45.01 07/29$20.75–$46.15$45.0152
$410.00Jan 15$56.50$60.10$58.30$57.17 07/28$32.35–$58.30$57.1735
$480.00Aug 21$3.20$5.00$4.10$2.70 07/31$0.88–$4.10$3.2020
$480.00Sep 18$7.20$9.50$8.35$6.00 07/31$1.05–$8.35$7.20111
$480.00Oct 16$10.70$12.10$11.40$7.00 07/30$2.50–$11.40$10.7059
$480.00Jan 15$21.50$25.00$23.25$17.40 07/30$9.75–$23.25$21.501.7K
$400.00Aug 21$45.30$48.10$46.70$19.20 07/21$18.80–$46.70$45.30143
$400.00Sep 18$48.90$51.60$50.25$26.00 07/24$22.35–$50.25$48.905
$400.00Oct 16$52.20$55.60$53.90$38.30 07/30$26.05–$53.90$52.2057
$400.00Jan 15$63.10$66.90$65.00$39.75 07/24$37.35–$65.00$63.1022
$490.00Aug 21$2.05$3.20$2.63$2.05 07/29$0.63–$3.00$2.0527
$490.00Sep 18$4.90$7.80$6.35$2.95 07/30$0.98–$6.35$4.90107
$490.00Oct 16$8.20$10.80$9.50$7.20 07/29$1.55–$9.50$8.20171
$490.00Jan 15$18.80$21.30$20.05$8.00 07/21$7.70–$20.05$18.806
$390.00Oct 16$60.30$63.00$61.65$55.50 07/31$31.75–$61.65$60.3028
$390.00Jan 15$70.60$73.70$72.15$66.55 07/31$43.25–$72.15$70.60926
$500.00Aug 21$0.05$2.05$1.05$1.50 07/29$0.65–$2.40$1.0515
$500.00Sep 18$3.50$6.30$4.90$2.25 07/31$1.08–$4.90$3.5014
$500.00Oct 16$5.10$8.20$6.65$6.10 07/29$1.45–$6.65$6.10242
$500.00Jan 15$16.40$18.10$17.25$12.30 07/31$6.30–$17.25$16.4029
$380.00Aug 21$63.90$66.90$65.40$32.93 07/21$31.90–$65.40$63.902
$380.00Sep 18$66.20$69.20$67.70$34.80 07/21$35.15–$67.70$66.201
$380.00Oct 16$68.60$71.80$70.20$46.80 07/14$38.25–$70.20$68.6016
$380.00Jan 15$77.60$81.50$79.55$73.70 07/31$49.15–$79.55$77.60926
$510.00Sep 18$1.70$3.40$2.55$1.63 07/31$0.55–$2.58$1.705
$510.00Oct 16$3.90$6.80$5.35$4.47 07/29$0.75–$5.35$4.47134
$510.00Jan 15$13.90$15.50$14.70$12.00 07/31$5.30–$14.70$13.9017
$510.00Aug 21$0.20$3.90$2.05--$2.05–$2.05—$0.201
$370.00Sep 18$75.50$78.30$76.90$42.00 07/21$42.95–$76.90$75.5020
$370.00Oct 16$77.50$80.70$79.10$51.40 07/15$45.60–$79.10$77.503
$370.00Jan 15$85.60$89.50$87.55$81.55 07/31$55.90–$87.55$85.605
$520.00Oct 16$3.00$5.50$4.25$1.25 07/24$0.68–$4.25$3.00184
$520.00Jan 15$10.40$14.20$12.30$8.90 07/30$4.53–$12.30$10.402
$360.00Oct 16$85.70$90.10$87.90$76.50 07/30$53.40–$87.90$85.707
$360.00Jan 15$93.50$97.50$95.50$89.28 07/31$63.35–$95.50$93.506
$530.00Aug 21$0.00$5.00$2.50$0.60 07/21$1.00–$2.50$0.60--
$530.00Jan 15$9.70$11.30$10.50$7.32 07/30$3.72–$10.50$9.701
$530.00Oct 16$1.25$4.90$3.08--$3.08–$3.08—$1.2515
$350.00Oct 16$95.00$99.40$97.20$85.00 07/30$62.10–$97.20$95.0018
$350.00Jan 15$101.80$105.30$103.55$91.48 07/28$70.50–$103.55$101.802
$540.00Jan 15$7.90$10.50$9.20$8.20 07/28$3.05–$9.20$8.202
$540.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--65
$340.00Aug 21$101.80$106.50$104.15$66.80 07/21$67.35–$104.15$101.80--
$340.00Oct 16$105.30$108.80$107.05$95.00 07/30$70.55–$107.05$105.3011
$340.00Jan 15$110.50$114.40$112.45$94.29 07/02$78.65–$112.45$110.50--
$550.00Oct 16$0.00$5.00$2.50$1.30 06/12$0.73–$2.50$1.3020
$330.00Oct 16$114.80$118.30$116.55--$116.55–$116.55—$114.802
$560.00Jan 15$4.50$7.70$6.10$4.00 07/07$2.13–$6.10$4.506
$560.00Oct 16$0.60$1.40$1.00--$1.00–$1.00—$0.604
$570.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--4
$310.00Jan 15$137.80$141.80$139.80$106.05 06/29$103.75–$139.80$137.801
$300.00Oct 16$143.50$147.30$145.40$139.50 07/28$107.70–$145.40$143.5019
$300.00Jan 15$147.60$151.10$149.35$136.50 07/31$112.30–$149.35$147.6032
$290.00Jan 15$157.00$160.50$158.75$152.50 07/29$121.75–$158.75$157.002
$600.00Oct 16$0.05$5.00$2.53$0.15 07/01$1.27–$2.53$0.152
$600.00Jan 15$0.90$4.30$2.60$1.85 07/30$1.00–$2.72$1.8512
$610.00Oct 16$0.00$5.00$2.50$0.61 07/16$1.27–$2.50$0.613
$620.00Oct 16$0.00$4.90$2.45--$2.45–$2.45—--11
$250.00Jan 15$195.20$198.90$197.05$170.65 06/16$159.50–$197.05$195.201
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$440.00Aug 21$12.50$15.40$13.95$25.00 07/30$13.95–$38.70$13.9513
$440.00Sep 18$16.80$20.30$18.55$26.70 07/30$18.55–$40.90$18.5510
$440.00Oct 16$21.10$24.00$22.55$24.40 07/31$22.55–$42.60$22.5565
$440.00Jan 15$30.70$33.50$32.10$58.20 06/18$32.10–$49.75$32.102
$450.00Sep 18$22.60$25.50$24.05$27.20 07/29$24.05–$49.05$24.053
$450.00Aug 21$17.80$20.50$19.15--$19.15–$19.15—$17.8044
$450.00Oct 16$26.40$28.30$27.35--$27.35–$27.35—$26.408
$450.00Jan 15$36.00$38.50$37.25--$37.25–$37.25—$36.001
$430.00Aug 21$8.50$11.00$9.75$12.25 07/29$9.75–$30.55$9.7525
$430.00Sep 18$12.90$16.00$14.45$23.00 07/30$14.45–$33.45$14.4515
$430.00Oct 16$16.60$19.00$17.80$23.40 07/30$17.80–$35.85$17.8056
$430.00Jan 15$26.40$29.00$27.70$30.00 07/31$27.25–$43.45$27.706
$460.00Oct 16$31.60$34.30$32.95--$32.95–$32.95—$31.6014
$420.00Aug 21$5.50$7.90$6.70$8.80 07/29$6.70–$23.75$6.7058
$420.00Sep 18$8.80$12.30$10.55$14.90 07/30$10.55–$26.85$10.5540
$420.00Oct 16$12.40$15.60$14.00$15.48 07/31$14.00–$29.40$14.0030
$420.00Jan 15$22.10$25.00$23.55$25.53 07/31$22.90–$37.15$23.5521
$470.00Oct 16$38.10$41.00$39.55--$39.55–$39.55—$38.102
$410.00Aug 21$3.60$5.00$4.30$5.79 07/31$4.30–$18.05$4.3076
$410.00Sep 18$6.70$9.60$8.15$9.65 07/29$8.15–$20.85$8.1526
$410.00Oct 16$9.60$12.90$11.25$12.25 07/31$11.25–$23.60$11.2542
$410.00Jan 15$17.90$21.50$19.70$21.90 07/31$19.70–$32.10$19.7020
$480.00Oct 16$45.20$47.70$46.45--$46.45–$46.45—$45.2016
$400.00Aug 21$2.40$3.40$2.90$3.85 07/29$2.90–$12.60$2.90159
$400.00Sep 18$4.90$7.40$6.15$8.30 07/31$6.15–$16.25$6.154
$400.00Oct 16$6.10$9.90$8.00$9.40 07/31$8.00–$18.65$8.0097
$400.00Jan 15$15.20$18.10$16.65$21.76 07/30$16.65–$26.90$16.6525
$390.00Aug 21$1.40$3.60$2.50$2.52 07/31$2.17–$8.95$2.5056
$390.00Sep 18$2.85$6.40$4.63$5.40 07/31$4.25–$12.15$4.635
$390.00Oct 16$4.60$7.90$6.25$14.60 07/23$6.25–$15.20$6.25138
$390.00Jan 15$12.30$15.80$14.05$23.00 07/22$13.90–$22.90$14.0511
$380.00Aug 21$1.00$2.70$1.85$1.75 07/31$1.53–$6.00$1.75298
$380.00Sep 18$2.00$4.10$3.05$4.10 07/31$3.05–$8.90$3.0514
$380.00Oct 16$4.60$6.30$5.45$5.74 07/29$5.15–$11.50$5.45246
$380.00Jan 15$9.90$13.00$11.45$13.00 07/28$11.45–$19.25$11.45315
$510.00Sep 18$67.20$70.90$69.05$80.00 07/31$69.05–$105.55$69.051
$370.00Aug 21$0.65$1.40$1.02$1.35 07/31$1.02–$4.05$1.02280
$370.00Sep 18$0.45$3.60$2.03$2.75 07/31$2.03–$6.60$2.0325
$370.00Oct 16$2.00$5.90$3.95$5.20 07/30$3.95–$8.65$3.9524
$370.00Jan 15$7.30$11.10$9.20$16.60 06/29$9.20–$15.85$9.20110
$360.00Aug 21$0.50$0.85$0.68$1.49 07/31$0.68–$2.83$0.68232
$360.00Sep 18$0.20$4.20$2.20$2.00 07/31$1.73–$4.65$2.008
$360.00Oct 16$1.25$3.50$2.38$2.73 07/28$2.38–$6.55$2.38158
$360.00Jan 15$5.50$9.50$7.50$8.29 07/28$7.50–$12.90$7.5015
$350.00Aug 21$0.00$2.20$1.10$0.64 07/29$0.60–$2.83$0.6416
$350.00Sep 18$0.00$5.00$2.50$1.95 07/27$0.93–$3.53$1.953
$350.00Oct 16$0.65$4.70$2.68$1.98 07/28$2.08–$5.15$1.98113
$350.00Jan 15$4.00$8.40$6.20$9.64 07/24$6.20–$10.55$6.2020
$340.00Aug 21$0.00$5.00$2.50$1.17 07/20$0.70–$2.50$1.179
$340.00Sep 18$0.00$4.90$2.45$1.43 07/30$0.73–$2.85$1.431
$340.00Oct 16$0.10$4.50$2.30$1.38 07/31$1.85–$4.30$1.3810
$340.00Jan 15$3.20$6.80$5.00$6.94 07/17$5.00–$8.40$5.0012
$330.00Aug 21$0.00$5.00$2.50$1.20 07/20$0.73–$2.50$1.2021
$330.00Oct 16$0.20$3.30$1.75$1.35 07/28$1.15–$3.08$1.3520
$330.00Jan 15$2.40$5.90$4.15$9.41 06/11$4.15–$6.85$4.151
$320.00Aug 21$0.00$2.25$1.13$1.03 07/24$0.78–$2.40$1.033
$320.00Sep 18$0.00$4.60$2.30$1.06 07/24$0.63–$2.40$1.061
$320.00Oct 16$0.40$2.65$1.53$1.00 07/13$0.98–$2.45$1.0016
$320.00Jan 15$1.60$5.20$3.40$3.50 07/28$3.28–$5.55$3.404
$310.00Oct 16$0.00$5.00$2.50$1.29 07/14$0.90–$2.50$1.291
$310.00Jan 15$1.10$4.40$2.75$7.00 06/05$2.70–$4.80$2.751
$300.00Aug 21$0.05$5.00$2.53$0.15 07/28$0.48–$2.53$0.155
$300.00Jan 15$0.85$3.80$2.32$4.40 06/29$2.20–$4.05$2.323
$300.00Oct 16$0.00$3.50$1.75--$1.75–$1.75—--9
$290.00Aug 21$0.00$5.00$2.50$0.10 06/25$1.38–$2.50$0.1010
$290.00Jan 15$0.20$4.50$2.35$2.50 07/14$1.95–$3.15$2.3523
$290.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--1
$280.00Aug 21$0.00$5.00$2.50$0.66 06/22$1.45–$2.50$0.661
$280.00Jan 15$0.05$3.60$1.83$3.05 06/26$1.70–$2.55$1.832
$280.00Oct 16$0.00$5.00$2.50--$2.50–$2.50—--1
$260.00Jan 15$0.00$3.40$1.70$1.29 07/30$1.50–$2.75$1.291
$250.00Jan 15$0.00$2.50$1.25--$1.25–$1.25—--2

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 1,167
Total Puts 132
Put/Call Ratio 0.11
Net Difference 1,035

Prior's Put/Call Breakdown

Total Calls 81
Total Puts 110
Put/Call Ratio 1.36
Net Difference -29

Prior 7-Day Put/Call Summary

Total Calls 868
Total Puts 1,005
Average Put/Call Ratio 1.25
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