Tour v492
MSI
MOTOROLA SOLUTIONS I
$474.07 +8.20%
$473.00 (-0.23%)🌙
as of 08/06 06:57 PM
(8/5 18:10) ◀
|
Thursday, August 6, 2026 (6:58pm)
January 2026
|
▶
◀ 8/6 18:58

Option Volume

Detail
ℹ
Current (08/06) 2,131
Calls: 1,607 (75%)
Puts: 524 (25%)
Prior (08/05) 1,697
Calls: 1,362 (80%)
Puts: 335 (20%)
Current vs Prior +25.57%
Calls: +17.99% (Calls)
Puts: +56.42% (Puts)
Prior 7-Day Total 3,644
Calls: 2,366 (65%)
Puts: 1,278 (35%)
Prior 7-Day Average 520
Calls: 338 (65%)
Puts: 182 (35%)
Current vs Prior 7-Day Avg +309.36%
Calls: +375.44%
Puts: +187.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $4.85M
Calls: $4.46M (92%)
Puts: $381.5K (8%)
Prior (08/05) $1.89M
Calls: $1.57M (83%)
Puts: $320.5K (17%)
Current vs Prior +155.99%
Calls: +183.90%
Puts: +19.01%
Prior 7-Day Total $4.61M
Calls: $3.11M (68%)
Puts: $1.50M (32%)
Prior 7-Day Average $658.5K
Calls: $444.8K (68%)
Puts: $213.7K (32%)
Current vs Prior 7-Day Avg +635.94%
Calls: +903.71%
Puts: +78.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.33
Prior (08/05) 0.25
Current vs Prior +32.57%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -62.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 8,542
Calls: 6,558 (77%)
Puts: 1,984 (23%)
Prior (08/05) 3,586
Calls: 2,178 (61%)
Puts: 1,408 (39%)
Current vs Prior +138.20%
Prior 7-Day Total 28,698
Calls: 20,773 (72%)
Puts: 7,925 (28%)
Prior 7-Day Average 4,099
Calls: 2,967 (72%)
Puts: 1,132 (28%)
Current vs Prior 7-Day Avg +108.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.40% | 8.13%
Prior 8.57% | 10.44%
Current vs Prior -36.99% | -22.12%
Prior 7-Day Avg 8.49% | 10.57%
Current vs 7-Day Avg -36.41% | -23.10%
Prior 7-Day Eod 8.57% | 10.44%
Current vs 7-Day Eod -36.99% | -22.12%
Sentiment BULLISH

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 13.98% | 7.73%
Calls: 13.96% | 7.73%
Puts: 14.00% | 7.72%
Current vs 7-Day Avg -27.31% | -21.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($4.46M) vs puts ($381.5K). Massive premium surge with dollar volume up 156% vs prior. Dollar volume significantly above 7-day average (636% higher). Volume explosion - 310% above 7-day average (2,131 vs avg 520).

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 6 of results (avg 7.5%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1875.3078.90$77.104.7%10.925
$420.00Aug 2153.8057.30$55.556.3%10.98--
$430.00Aug 2144.4047.50$45.956.7%30.93165
$440.00Aug 2134.8038.00$36.408.8%210.90605
$440.00Sep 1838.8042.50$40.659.1%40.81--
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. 13 found (avg delta 0.76, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2153.8057.30$55.556.3%10.98--
$430.00Aug 2144.4047.50$45.956.7%30.93165
$400.00Sep 1875.3078.90$77.104.7%10.925
$440.00Aug 2134.8038.00$36.408.8%210.90605
$450.00Aug 2125.9029.00$27.4511.3%400.861.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2117.5021.20$19.3519.1%10.72--
$480.00Aug 2111.4014.30$12.8522.6%20.58--

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 711, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2118.3021.50$19.9016.1%1010.71225
$510.00Sep 184.205.80$5.0032.0%890.2212
$480.00Aug 216.509.00$7.7532.3%590.4346
$500.00Aug 211.903.00$2.4544.9%460.1842
$450.00Aug 2125.9029.00$27.4511.3%400.861.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 210.001.10$0.55200.0%390.03309
$450.00Aug 210.503.20$1.85145.9%280.1447
$430.00Aug 210.551.80$1.18105.9%190.0862
$390.00Aug 210.001.25$0.63198.4%180.0373
$400.00Aug 210.000.95$0.48197.9%150.03201

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 11.5%, max 30.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Aug 21Sep 1828.4%24.6%15.7%103252
$440.00Aug 21Sep 1829.7%26.1%13.8%25605
$510.00Aug 21Sep 1828.9%26.1%10.9%10014
$520.00Aug 21Sep 1829.7%27.1%9.7%24--
$500.00Aug 21Sep 1827.3%26.1%4.3%5664
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 21Sep 1845.2%34.6%30.6%16206
$430.00Aug 21Sep 1834.8%27.6%26.1%2562
$460.00Aug 21Sep 1828.4%24.6%15.7%5--
$440.00Aug 21Sep 1829.7%26.1%13.8%732
$420.00Aug 21Sep 1831.0%28.1%10.3%13138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 49.00, avg 11.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$530.00Aug 21$0.20$9.80$0.2049.00$520.20
$510.00$520.00Aug 21$0.67$9.33$0.6713.93$510.67
$500.00$510.00Aug 21$0.95$9.05$0.959.53$500.95
$520.00$540.00Sep 18$1.90$18.10$1.909.53$521.90
$510.00$520.00Sep 18$1.22$8.78$1.227.20$511.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$0.20$9.80$0.2049.00$439.80
$420.00$400.00Sep 18$0.40$19.60$0.4049.00$419.60
$410.00$400.00Aug 21$0.22$9.78$0.2244.45$409.78
$450.00$440.00Aug 21$0.47$9.53$0.4720.28$449.53
$430.00$420.00Aug 21$0.90$9.10$0.9010.11$429.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 24.00, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$430.00Aug 21$9.60$9.60$0.4024.00$429.60
$430.00$440.00Aug 21$9.55$9.55$0.4521.22$439.55
$400.00$440.00Sep 18$36.45$36.45$3.5510.27$436.45
$440.00$450.00Aug 21$8.95$8.95$1.058.52$448.95
$440.00$450.00Sep 18$7.85$7.85$2.153.65$447.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$480.00Aug 21$6.50$6.50$3.501.86$483.50
$480.00$470.00Aug 21$5.25$5.25$4.751.11$474.75
$470.00$460.00Sep 18$4.30$4.30$5.700.75$465.70
$460.00$450.00Aug 21$3.15$3.15$6.850.46$456.85
$460.00$450.00Sep 18$3.10$3.10$6.900.45$456.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $4.53, cheapest $1.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Aug 21Sep 18$2.9529.7%27.1%
$510.00Aug 21Sep 18$3.5028.9%26.1%
$440.00Aug 21Sep 18$4.2529.7%26.1%
$500.00Aug 21Sep 18$4.8027.3%26.1%
$450.00Aug 21Sep 18$5.3525.3%25.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$1.3245.2%34.6%
$420.00Aug 21Sep 18$1.9231.0%28.1%
$430.00Aug 21Sep 18$2.2734.8%27.6%
$440.00Aug 21Sep 18$3.3729.7%26.1%
$460.00Aug 21Sep 18$4.8528.4%24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 4.29% of stock, avg 8.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$12.75$7.60$20.35$449.65$490.354.29%
$480.00Aug 21$7.75$12.85$20.60$459.40$500.604.35%
$490.00Aug 21$4.25$19.35$23.60$466.40$513.604.98%
$460.00Aug 21$19.90$5.00$24.90$435.10$484.905.25%
$450.00Aug 21$27.45$1.85$29.30$420.70$479.306.18%
$470.00Sep 18$19.65$14.15$33.80$436.20$503.807.13%
$460.00Sep 18$26.35$9.85$36.20$423.80$496.207.64%
$440.00Aug 21$36.40$1.38$37.78$402.22$477.787.97%
$450.00Sep 18$32.80$6.75$39.55$410.45$489.558.34%
$440.00Sep 18$40.65$4.75$45.40$394.60$485.409.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.42% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$430.00Aug 21$0.83$1.18$2.01$427.99$522.01
$520.00$440.00Aug 21$0.83$1.38$2.21$437.79$522.21
$510.00$430.00Aug 21$1.50$1.18$2.68$427.32$512.68
$520.00$450.00Aug 21$0.83$1.85$2.68$447.32$522.68
$510.00$440.00Aug 21$1.50$1.38$2.88$437.12$512.88
$510.00$450.00Aug 21$1.50$1.85$3.35$446.65$513.35
$500.00$430.00Aug 21$2.45$1.18$3.63$426.37$503.63
$500.00$440.00Aug 21$2.45$1.38$3.83$436.17$503.83
$500.00$450.00Aug 21$2.45$1.85$4.30$445.70$504.30
$490.00$430.00Aug 21$4.25$1.18$5.43$424.57$495.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 65.67, avg credit $5.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430440/450Aug 21$9.85$0.1565.67$420.15$449.85
400/410420/430Aug 21$9.82$0.1854.56$400.18$429.82
400/410430/440Aug 21$9.77$0.2342.48$400.23$439.77
400/410440/450Aug 21$9.17$0.8311.05$400.83$449.17
420/430440/450Sep 18$9.10$0.9010.11$420.90$449.10
440/450460/470Sep 18$8.70$1.306.69$441.30$468.70
420/430450/460Aug 21$8.45$1.555.45$421.55$458.45
460/470480/490Sep 18$8.35$1.655.06$461.65$488.35
450/460470/480Sep 18$8.20$1.804.56$451.80$478.20
450/460470/480Aug 21$8.15$1.854.41$451.85$478.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 36.04, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.28$9.7234.71
$450.00$460.00$470.00Aug 21$0.40$9.6024.00
$510.00$520.00$530.00Aug 21$0.47$9.5320.28
$430.00$440.00$450.00Aug 21$0.60$9.4015.67
$480.00$490.00$500.00Sep 18$0.80$9.2011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.27$9.7336.04
$390.00$400.00$410.00Aug 21$0.37$9.6326.03
$430.00$440.00$450.00Sep 18$0.70$9.3013.29
$440.00$450.00$460.00Sep 18$1.10$8.908.09
$450.00$460.00$470.00Sep 18$1.20$8.807.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-4.20, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Sep 18-$4.20$35.80
$510.00$520.001:2Aug 21-$0.16$9.84
$520.00$530.001:2Aug 21-$0.43$9.57
$500.00$510.001:2Aug 21-$0.55$9.45
$490.00$500.001:2Aug 21-$0.65$9.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Sep 18-$1.40$18.60
$410.00$400.001:2Aug 21-$0.26$9.74
$390.00$380.001:2Aug 21-$0.47$9.53
$400.00$390.001:2Aug 21-$0.78$9.22
$450.00$440.001:2Aug 21-$0.91$9.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.74%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Sep 18$13.000.461.2%2.74%3.99%18115
$490.00Sep 18$9.400.373.4%1.98%5.34%3107
$480.00Aug 21$6.500.431.2%1.37%2.62%5946
$500.00Sep 18$6.300.295.5%1.33%6.80%1022
$510.00Sep 18$4.200.227.6%0.89%8.46%8912
$490.00Aug 21$3.500.283.4%0.74%4.10%3544
$520.00Sep 18$2.550.179.7%0.54%10.23%1--
$500.00Aug 21$1.900.185.5%0.40%5.87%4642
$510.00Aug 21$1.150.117.6%0.24%7.82%112
$540.00Sep 18$0.850.0913.9%0.18%14.09%17--

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. 151 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 $340.00 01-15 call last traded $94.29 on 07/02 (now $140.00/$142.80) — try a limit near $140.00. Also watch the $370.00 01-15 call last traded $81.55 on 07/31 (now $112.00/$115.50) — try a limit near $112.00; the $380.00 01-15 call last traded $73.70 on 07/31 (now $103.10/$106.50) — try a limit near $103.10. Most tradeable put: the $430.00 01-15 put last traded $30.00 on 07/31 (now $13.90/$16.50) — try a limit near $15.20.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$11.20$14.30$12.75$5.20 07/29$1.38–$12.75$11.20153
$470.00Sep 18$18.30$21.00$19.65$6.50 07/31$2.40–$19.65$18.3010
$470.00Oct 16$23.90$26.90$25.40$12.20 07/31$3.65–$25.40$23.90--
$470.00Jan 15$39.70$42.30$41.00$19.48 07/30$11.90–$41.00$39.70--
$480.00Aug 21$6.50$9.00$7.75$2.70 07/31$0.88–$7.75$6.5046
$480.00Sep 18$13.00$16.10$14.55$6.00 07/31$1.05–$14.55$13.00115
$480.00Oct 16$18.50$21.00$19.75$7.00 07/30$2.50–$19.75$18.5060
$480.00Jan 15$34.40$37.00$35.70$17.40 07/30$9.75–$35.70$34.401.7K
$460.00Aug 21$18.30$21.50$19.90$6.20 07/31$1.48–$19.90$18.30225
$460.00Sep 18$25.10$27.60$26.35$11.40 07/31$3.60–$26.35$25.1027
$460.00Oct 16$29.80$32.50$31.15$11.20 07/30$5.05–$31.15$29.80152
$460.00Jan 15$45.30$47.50$46.40$16.30 07/24$14.25–$46.40$45.3028
$490.00Aug 21$3.50$5.00$4.25$2.05 07/29$0.63–$4.25$3.5044
$490.00Sep 18$9.40$11.60$10.50$2.95 07/30$0.98–$10.50$9.40107
$490.00Oct 16$13.80$17.20$15.50$7.20 07/29$1.55–$15.50$13.80--
$490.00Jan 15$29.50$32.60$31.05$8.00 07/21$7.70–$31.05$29.506
$450.00Aug 21$25.90$29.00$27.45$9.50 07/31$2.33–$27.45$25.901.0K
$450.00Sep 18$31.10$34.50$32.80$15.00 07/31$4.90–$32.80$31.1056
$450.00Oct 16$36.50$39.50$38.00$20.58 07/29$7.05–$38.00$36.50--
$450.00Jan 15$50.80$53.50$52.15$16.90 07/22$16.55–$52.15$50.8013
$500.00Aug 21$1.90$3.00$2.45$1.50 07/29$0.65–$2.45$1.9042
$500.00Sep 18$6.30$8.20$7.25$2.25 07/31$1.08–$7.25$6.3022
$500.00Oct 16$10.20$13.60$11.90$6.10 07/29$1.45–$11.90$10.20211
$500.00Jan 15$25.40$28.40$26.90$12.30 07/31$6.30–$26.90$25.40--
$440.00Aug 21$34.80$38.00$36.40$10.01 07/30$4.35–$36.40$34.80605
$440.00Sep 18$38.80$42.50$40.65$16.30 07/31$6.80–$40.65$38.80--
$440.00Oct 16$43.20$46.50$44.85$17.20 07/30$9.30–$44.85$43.20136
$440.00Jan 15$56.80$60.00$58.40$39.38 07/28$20.05–$58.40$56.8014
$510.00Sep 18$4.20$5.80$5.00$1.63 07/31$0.55–$5.00$4.2012
$510.00Oct 16$8.10$9.90$9.00$4.47 07/29$0.75–$9.00$8.10134
$510.00Jan 15$21.60$24.00$22.80$12.00 07/31$5.30–$22.80$21.6017
$510.00Aug 21$1.15$1.85$1.50--$1.50–$2.40$1.152
$430.00Aug 21$44.40$47.50$45.95$20.20 07/31$6.50–$45.95$44.40165
$430.00Sep 18$48.00$51.00$49.50$26.60 07/28$9.70–$49.50$48.00--
$430.00Oct 16$51.00$54.50$52.75$31.15 07/29$12.60–$52.75$51.00--
$430.00Jan 15$64.10$67.00$65.55$38.00 07/31$23.55–$65.55$64.1024
$520.00Oct 16$5.90$7.60$6.75$1.25 07/24$0.68–$6.75$5.90191
$520.00Jan 15$18.40$21.40$19.90$8.90 07/30$4.53–$19.90$18.403
$420.00Aug 21$53.80$57.30$55.55$26.50 07/31$9.25–$55.55$53.80--
$420.00Sep 18$56.40$60.00$58.20$26.00 07/30$12.95–$58.20$56.40--
$420.00Oct 16$59.40$62.60$61.00$38.30 07/29$16.30–$61.00$59.40155
$420.00Jan 15$70.70$74.00$72.35$28.70 07/23$27.60–$72.35$70.7013
$530.00Aug 21$0.00$1.25$0.63$0.60 07/21$0.63–$2.50$0.60--
$530.00Jan 15$15.30$18.50$16.90$7.32 07/30$3.72–$16.90$15.30--
$530.00Oct 16$4.30$6.90$5.60--$5.60–$5.60—$4.3015
$410.00Aug 21$63.50$66.90$65.20$18.00 07/24$13.50–$65.20$63.50--
$410.00Sep 18$65.60$69.40$67.50$19.10 07/23$17.20–$67.50$65.60--
$410.00Oct 16$68.30$71.50$69.90$45.01 07/29$20.75–$69.90$68.3052
$410.00Jan 15$78.60$82.00$80.30$57.17 07/28$32.35–$80.30$78.6035
$540.00Jan 15$12.90$15.00$13.95$8.20 07/28$3.05–$13.95$12.902
$400.00Aug 21$73.70$77.00$75.35$19.20 07/21$18.80–$75.35$73.70--
$400.00Sep 18$75.30$78.90$77.10$26.00 07/24$22.35–$77.10$75.305
$400.00Oct 16$77.30$80.50$78.90$38.30 07/30$26.05–$78.90$77.30--
$400.00Jan 15$86.40$90.00$88.20$39.75 07/24$37.35–$88.20$86.4024
$550.00Oct 16$2.10$4.90$3.50$1.30 06/12$0.73–$3.50$2.10--
$390.00Oct 16$86.60$90.00$88.30$55.50 07/31$31.75–$88.30$86.60--
$390.00Jan 15$94.60$98.00$96.30$66.55 07/31$43.25–$96.30$94.60--
$560.00Jan 15$8.60$11.40$10.00$4.00 07/07$2.13–$10.00$8.60--
$560.00Oct 16$1.30$4.10$2.70--$2.70–$2.70—$1.304
$380.00Aug 21$93.50$96.90$95.20$32.93 07/21$31.90–$95.20$93.50--
$380.00Sep 18$95.00$98.20$96.60$34.80 07/21$35.15–$96.60$95.00--
$380.00Oct 16$96.10$99.50$97.80$46.80 07/14$38.25–$97.80$96.10--
$380.00Jan 15$103.10$106.50$104.80$73.70 07/31$49.15–$104.80$103.10926
$370.00Sep 18$104.60$108.00$106.30$42.00 07/21$42.95–$106.30$104.60--
$370.00Oct 16$105.80$109.20$107.50$51.40 07/15$45.60–$107.50$105.80--
$370.00Jan 15$112.00$115.50$113.75$81.55 07/31$55.90–$113.75$112.005
$360.00Oct 16$115.10$118.90$117.00$76.50 07/30$53.40–$117.00$115.10--
$360.00Jan 15$121.70$124.50$123.10$89.28 07/31$63.35–$123.10$121.70--
$350.00Oct 16$125.20$128.60$126.90$85.00 07/30$62.10–$126.90$125.20--
$350.00Jan 15$129.80$133.70$131.75$91.48 07/28$70.50–$131.75$129.80--
$600.00Oct 16$0.00$3.40$1.70$0.15 07/01$1.27–$2.53$0.15--
$600.00Jan 15$3.80$6.00$4.90$1.85 07/30$1.02–$4.90$3.80--
$340.00Aug 21$133.20$136.80$135.00$66.80 07/21$67.35–$135.00$133.20--
$340.00Oct 16$134.50$138.70$136.60$95.00 07/30$70.55–$136.60$134.50--
$340.00Jan 15$140.00$142.80$141.40$94.29 07/02$78.65–$141.40$140.001
$610.00Oct 16$0.00$3.10$1.55$0.61 07/16$1.27–$2.50$0.61--
$620.00Oct 16$0.00$1.95$0.98--$0.98–$0.98—--11
$310.00Jan 15$168.20$171.10$169.65$106.05 06/29$103.75–$169.65$168.20--
$300.00Oct 16$173.60$178.00$175.80$139.50 07/28$107.70–$175.80$173.60--
$300.00Jan 15$177.80$180.60$179.20$136.50 07/31$112.30–$179.20$177.80--
$290.00Jan 15$187.40$190.20$188.80$152.50 07/29$121.75–$188.80$187.40--
$250.00Jan 15$225.50$229.50$227.50$170.65 06/16$159.50–$227.50$225.50--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$470.00Aug 21$6.60$8.60$7.60--$7.60–$7.60—$6.6012
$470.00Sep 18$12.40$15.90$14.15--$14.15–$14.15—$12.4010
$470.00Oct 16$16.70$20.00$18.35--$18.35–$18.35—$16.702
$460.00Oct 16$12.90$15.40$14.15--$14.15–$14.15—$12.9014
$450.00Sep 18$5.00$8.50$6.75$27.20 07/29$6.75–$49.05$6.756
$450.00Aug 21$0.50$3.20$1.85--$1.85–$22.15$0.5047
$450.00Jan 15$20.40$23.50$21.95--$21.95–$39.00$20.403
$450.00Oct 16$8.90$12.50$10.70--$10.70–$10.70—$8.908
$440.00Aug 21$0.65$2.10$1.38$25.00 07/30$1.38–$38.70$1.3832
$440.00Sep 18$4.00$5.50$4.75$26.70 07/30$4.75–$40.90$4.75--
$440.00Oct 16$6.10$9.20$7.65$24.40 07/31$7.65–$42.60$7.6563
$440.00Jan 15$17.10$20.00$18.55$58.20 06/18$18.55–$49.75$18.55--
$510.00Sep 18$37.40$41.40$39.40$80.00 07/31$39.40–$105.55$39.40--
$430.00Aug 21$0.55$1.80$1.18$12.25 07/29$1.18–$30.55$1.1862
$430.00Sep 18$2.60$4.30$3.45$23.00 07/30$3.45–$33.45$3.45--
$430.00Oct 16$5.10$7.90$6.50$23.40 07/30$6.50–$35.85$6.50--
$430.00Jan 15$13.90$16.50$15.20$30.00 07/31$15.20–$43.45$15.206
$420.00Aug 21$0.05$0.50$0.28$8.80 07/29$0.28–$23.75$0.2898
$420.00Sep 18$1.40$3.00$2.20$14.90 07/30$2.20–$26.85$2.2040
$420.00Oct 16$2.75$6.20$4.47$15.48 07/31$4.47–$29.40$4.4730
$420.00Jan 15$10.60$13.50$12.05$25.53 07/31$12.05–$37.15$12.0521
$410.00Aug 21$0.05$1.35$0.70$5.79 07/31$0.70–$18.05$0.7083
$410.00Sep 18$0.95$3.40$2.17$9.65 07/29$2.17–$20.85$2.17--
$410.00Oct 16$2.55$5.00$3.78$12.25 07/31$3.78–$23.60$3.78--
$410.00Jan 15$8.40$11.00$9.70$21.90 07/31$9.70–$32.10$9.7021
$400.00Aug 21$0.00$0.95$0.48$3.85 07/29$0.48–$12.60$0.48201
$400.00Sep 18$0.00$3.60$1.80$8.30 07/31$1.80–$16.25$1.805
$400.00Oct 16$1.10$4.10$2.60$9.40 07/31$2.60–$18.65$2.6096
$400.00Jan 15$7.40$9.10$8.25$21.76 07/30$8.25–$26.90$8.2525
$390.00Aug 21$0.00$1.25$0.63$2.52 07/31$0.63–$8.95$0.6373
$390.00Sep 18$0.00$3.20$1.60$5.40 07/31$1.60–$12.15$1.60--
$390.00Oct 16$1.20$2.45$1.83$14.60 07/23$1.83–$15.20$1.83--
$390.00Jan 15$5.90$7.70$6.80$23.00 07/22$6.80–$22.90$6.80--
$380.00Aug 21$0.00$1.10$0.55$1.75 07/31$0.55–$6.00$0.55309
$380.00Sep 18$0.00$2.90$1.45$4.10 07/31$1.45–$8.90$1.45--
$380.00Oct 16$0.20$4.10$2.15$5.74 07/29$2.15–$11.50$2.15--
$380.00Jan 15$4.70$6.20$5.45$13.00 07/28$5.45–$19.25$5.45--
$370.00Aug 21$0.00$0.50$0.25$1.35 07/31$0.25–$4.05$0.25280
$370.00Sep 18$0.00$0.90$0.45$2.75 07/31$0.45–$6.60$0.4525
$370.00Oct 16$0.00$4.00$2.00$5.20 07/30$2.00–$8.65$2.00--
$370.00Jan 15$3.80$6.00$4.90$16.60 06/29$4.90–$15.85$4.90--
$360.00Aug 21$0.00$0.50$0.25$1.49 07/31$0.25–$2.83$0.25239
$360.00Sep 18$0.00$2.95$1.48$2.00 07/31$1.48–$4.65$1.48--
$360.00Oct 16$0.00$1.85$0.93$2.73 07/28$0.93–$6.55$0.93158
$360.00Jan 15$2.30$4.50$3.40$8.29 07/28$3.40–$12.90$3.4015
$350.00Aug 21$0.00$2.60$1.30$0.64 07/29$0.30–$2.83$0.64--
$350.00Sep 18$0.00$3.50$1.75$1.95 07/27$0.93–$3.53$1.75--
$350.00Oct 16$0.10$2.80$1.45$1.98 07/28$1.45–$5.15$1.45--
$350.00Jan 15$2.50$4.10$3.30$9.64 07/24$3.30–$10.55$3.30--
$340.00Aug 21$0.00$2.80$1.40$1.17 07/20$1.05–$2.50$1.17--
$340.00Sep 18$0.00$2.85$1.43$1.43 07/30$0.73–$2.85$1.43--
$340.00Oct 16$0.00$3.80$1.90$1.38 07/31$1.85–$4.30$1.38--
$340.00Jan 15$0.90$3.90$2.40$6.94 07/17$2.40–$8.40$2.40--
$330.00Aug 21$0.00$3.80$1.90$1.20 07/20$0.73–$2.50$1.20--
$330.00Oct 16$0.00$3.80$1.90$1.35 07/28$1.15–$2.90$1.35--
$330.00Jan 15$0.45$3.50$1.98$9.41 06/11$1.98–$6.85$1.98--
$320.00Aug 21$0.00$3.60$1.80$1.03 07/24$0.78–$2.50$1.03--
$320.00Sep 18$0.00$3.50$1.75$1.06 07/24$0.63–$2.50$1.06--
$320.00Oct 16$0.00$2.70$1.35$1.00 07/13$1.05–$2.40$1.00--
$320.00Jan 15$0.05$3.40$1.73$3.50 07/28$1.73–$5.55$1.73--
$310.00Oct 16$0.00$3.70$1.85$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.05$3.10$1.58$7.00 06/05$1.58–$4.80$1.58--
$300.00Aug 21$0.00$4.30$2.15$0.15 07/28$0.48–$2.53$0.15--
$300.00Jan 15$0.00$3.00$1.50$4.40 06/29$1.50–$4.05$1.50--
$290.00Aug 21$0.00$3.60$1.80$0.10 06/25$1.48–$2.50$0.10--
$290.00Jan 15$0.00$2.95$1.48$2.50 07/14$1.48–$3.15$1.48--
$280.00Aug 21$0.00$4.30$2.15$0.66 06/22$1.33–$2.50$0.66--
$280.00Jan 15$0.00$2.85$1.43$3.05 06/26$1.43–$2.55$1.43--
$260.00Jan 15$0.00$2.75$1.38$1.29 07/30$1.38–$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 1,607
Total Puts 524
Put/Call Ratio 0.33
Net Difference 1,083

Prior's Put/Call Breakdown

Total Calls 1,362
Total Puts 335
Put/Call Ratio 0.25
Net Difference 1,027

Prior 7-Day Put/Call Summary

Total Calls 2,366
Total Puts 1,278
Average Put/Call Ratio 0.88
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