NEW Tour v251
MSI
MOTOROLA SOLUTIONS I
$418.94 +0.88%
(6/30 18:41) ◀
|
Wednesday, July 1, 2026 (6:45pm)
January 2026
|
▶ (7/2 18:44)
◀ 7/1 18:45 ▶

Option Volume

Detail
ℹ
Current (07/01) 339
Calls: 294 (87%)
Puts: 45 (13%)
Prior (06/30) 918
Calls: 887 (97%)
Puts: 31 (3%)
Current vs Prior -63.07%
Calls: -66.85% (Calls)
Puts: +45.16% (Puts)
Prior 7-Day Total 4,135
Calls: 3,275 (79%)
Puts: 860 (21%)
Prior 7-Day Average 590
Calls: 467 (79%)
Puts: 122 (21%)
Current vs Prior 7-Day Avg -42.61%
Calls: -37.16%
Puts: -63.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $364.7K
Calls: $328.5K (90%)
Puts: $36.2K (10%)
Prior (06/30) $1.02M
Calls: $1.00M (98%)
Puts: $23.9K (2%)
Current vs Prior -64.40%
Calls: -67.17%
Puts: +51.81%
Prior 7-Day Total $4.51M
Calls: $3.28M (73%)
Puts: $1.24M (27%)
Prior 7-Day Average $644.9K
Calls: $468.2K (73%)
Puts: $176.7K (27%)
Current vs Prior 7-Day Avg -43.44%
Calls: -29.84%
Puts: -79.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.15
Prior (06/30) 0.03
Current vs Prior +337.95%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -67.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 3,396
Calls: 2,728 (80%)
Puts: 668 (20%)
Prior (06/30) 3,010
Calls: 2,267 (75%)
Puts: 743 (25%)
Current vs Prior +12.82%
Prior 7-Day Total 22,368
Calls: 17,119 (77%)
Puts: 5,249 (23%)
Prior 7-Day Average 3,195
Calls: 2,445 (77%)
Puts: 749 (23%)
Current vs Prior 7-Day Avg +6.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 5.56% | 10.37%
Prior 5.79% | 10.66%
Current vs Prior -3.96% | -2.66%
Prior 7-Day Avg 6.47% | 11.29%
Current vs 7-Day Avg -13.99% | -8.17%
Prior 7-Day Eod 5.79% | 10.66%
Current vs 7-Day Eod -3.96% | -2.66%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.34% | 7.61%
Calls: 16.22% | 7.87%
Puts: 14.46% | 7.34%
Prior 15.34% | 7.61%
Calls: 16.22% | 7.87%
Puts: 14.46% | 7.34%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.21% | 10.37%
Calls: 19.00% | 10.22%
Puts: 19.42% | 10.51%
Current vs 7-Day Avg -20.15% | -26.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($328.5K) vs puts ($36.2K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (294 calls vs 45 puts).

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 -- of results (avg --%, best --%)

No options available for this category

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. 3 found (avg delta 0.66, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1720.8023.50$22.1512.2%30.82125
$410.00Jul 1713.8015.50$14.6511.6%110.67258
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 177.709.60$8.6522.0%20.50139

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 53, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1713.8015.50$14.6511.6%110.67258
$440.00Jul 171.752.55$2.1537.2%60.18333
$490.00Jul 170.050.40$0.23152.2%50.0261
$400.00Jul 1720.8023.50$22.1512.2%30.82125
$460.00Jul 170.501.80$1.15113.0%20.09116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 171.001.60$1.3046.2%70.11123
$330.00Jul 170.000.50$0.25200.0%30.01--
$380.00Jul 170.351.10$0.73102.7%30.06--
$400.00Jul 171.702.95$2.3353.6%30.1894
$410.00Jul 174.105.70$4.9032.7%30.33154

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 165.67, avg 34.19)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$480.00Jul 17$0.87$19.13$0.8721.99$460.87
$440.00$460.00Jul 17$1.00$19.00$1.0019.00$441.00
$420.00$440.00Jul 17$6.50$13.50$6.502.08$426.50
$410.00$420.00Jul 17$6.00$4.00$6.000.67$416.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$330.00Jul 17$0.18$29.82$0.18165.67$359.82
$370.00$360.00Jul 17$0.12$9.88$0.1282.33$369.88
$380.00$370.00Jul 17$0.18$9.82$0.1854.56$379.82
$390.00$380.00Jul 17$0.57$9.43$0.5716.54$389.43
$400.00$390.00Jul 17$1.03$8.97$1.038.71$398.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.00, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$410.00Jul 17$7.50$7.50$2.503.00$407.50
$410.00$420.00Jul 17$6.00$6.00$4.001.50$416.00
$420.00$440.00Jul 17$6.50$6.50$13.500.48$426.50
$440.00$460.00Jul 17$1.00$1.00$19.000.05$441.00
$460.00$480.00Jul 17$0.87$0.87$19.130.05$460.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$3.75$3.75$6.250.60$416.25
$410.00$400.00Jul 17$2.57$2.57$7.430.35$407.43
$400.00$390.00Jul 17$1.03$1.03$8.970.11$398.97
$390.00$380.00Jul 17$0.57$0.57$9.430.06$389.43
$380.00$370.00Jul 17$0.18$0.18$9.820.02$379.82

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.13% of stock, avg 4.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$8.65$8.65$17.30$402.70$437.304.13%
$410.00Jul 17$14.65$4.90$19.55$390.45$429.554.67%
$400.00Jul 17$22.15$2.33$24.48$375.52$424.485.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.45% of stock, avg 1.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$380.00Jul 17$1.15$0.73$1.88$378.12$461.88
$460.00$390.00Jul 17$1.15$1.30$2.45$387.55$462.45
$440.00$380.00Jul 17$2.15$0.73$2.88$377.12$442.88
$440.00$390.00Jul 17$2.15$1.30$3.45$386.55$443.45
$460.00$400.00Jul 17$1.15$2.33$3.48$396.52$463.48
$440.00$400.00Jul 17$2.15$2.33$4.48$395.52$444.48
$460.00$410.00Jul 17$1.15$4.90$6.05$403.95$466.05
$440.00$410.00Jul 17$2.15$4.90$7.05$402.95$447.05
$420.00$380.00Jul 17$8.65$0.73$9.38$370.62$429.38
$420.00$390.00Jul 17$8.65$1.30$9.95$380.05$429.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 4.18, avg credit $4.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390400/410Jul 17$8.07$1.934.18$381.93$408.07
370/380400/410Jul 17$7.68$2.323.31$372.32$407.68
360/370400/410Jul 17$7.62$2.383.20$362.38$407.62
390/400410/420Jul 17$7.03$2.972.37$392.97$417.03
380/390410/420Jul 17$6.57$3.431.92$383.43$416.57
370/380410/420Jul 17$6.18$3.821.62$373.82$416.18
360/370410/420Jul 17$6.12$3.881.58$363.88$416.12
400/410420/440Jul 17$9.07$10.930.83$400.93$429.07
390/400420/440Jul 17$7.53$12.470.60$392.47$427.53
380/390420/440Jul 17$7.07$12.930.55$382.93$427.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 165.67, cheapest $0.06)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$440.00$460.00$480.00Jul 17$0.13$19.87152.85
$400.00$410.00$420.00Jul 17$1.50$8.505.67
$420.00$440.00$460.00Jul 17$5.50$14.502.64
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Jul 17$0.06$9.94165.67
$370.00$380.00$390.00Jul 17$0.39$9.6124.64
$380.00$390.00$400.00Jul 17$0.46$9.5420.74
$400.00$410.00$420.00Jul 17$1.18$8.827.47
$390.00$400.00$410.00Jul 17$1.54$8.465.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.07, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Jul 17-$0.15$19.85
$480.00$490.001:2Jul 17-$0.18$9.82
$410.00$420.001:2Jul 17-$2.65$7.35
$400.00$410.001:2Jul 17-$7.15$2.85
$460.00$480.001:2Jul 17$0.59$19.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$330.001:2Jul 17-$0.07$29.93
$390.00$380.001:2Jul 17-$0.16$9.84
$400.00$390.001:2Jul 17-$0.27$9.73
$370.00$360.001:2Jul 17-$0.31$9.69
$380.00$370.001:2Jul 17-$0.37$9.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.89%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Jul 17$7.900.500.2%1.89%2.14%1245
$440.00Jul 17$1.750.185.0%0.42%5.44%6333
$460.00Jul 17$0.500.099.8%0.12%9.92%2116

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. 152 contracts (avg 699 vol/day, 152 traded recently)

MSI averages only 699 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 $420.00 10-16 call last traded $20.69 on 06/25 (now $25.50/$28.60) — try a limit near $25.50. Also watch the $410.00 07-17 call last traded $6.60 on 06/26 (now $13.80/$15.50) — try a limit near $13.80; the $400.00 07-17 call last traded $15.20 on 06/25 (now $20.80/$23.50) — try a limit near $20.80. Most tradeable put: the $430.00 08-21 put last traded $35.55 on 06/26 (now $22.30/$24.50) — try a limit near $23.40.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$7.90$9.40$8.65$4.30 06/24$2.15–$12.80$7.90245
$420.00Aug 21$18.00$21.00$19.50$15.60 06/25$10.15–$22.10$18.0041
$420.00Oct 16$25.50$28.60$27.05$20.69 06/25$14.80–$28.95$25.50137
$420.00Jan 15$37.60$40.60$39.10$40.00 06/10$26.20–$39.45$39.10--
$410.00Jul 17$13.80$15.50$14.65$6.60 06/26$3.95–$17.45$13.80258
$410.00Aug 21$23.50$26.60$25.05$17.50 06/26$12.95–$27.25$23.50--
$410.00Oct 16$31.00$33.90$32.45$21.30 06/23$18.30–$33.80$31.00--
$410.00Jan 15$42.40$45.70$44.05$33.60 06/18$29.95–$44.05$42.40--
$430.00Jul 17$3.90$5.00$4.45$2.25 06/26$1.43–$9.35$3.90--
$430.00Aug 21$13.50$16.30$14.90$8.00 06/23$7.70–$17.60$13.5019
$430.00Oct 16$20.50$23.80$22.15$25.65 06/10$11.70–$24.40$22.15--
$430.00Jan 15$32.40$35.80$34.10$27.27 06/22$22.85–$34.25$32.40--
$400.00Jul 17$20.80$23.50$22.15$15.20 06/25$6.95–$24.20$20.80125
$400.00Aug 21$30.00$32.80$31.40$18.44 06/23$16.65–$33.05$30.00--
$400.00Oct 16$37.00$39.80$38.40$30.40 06/26$23.40–$39.05$37.00--
$400.00Jan 15$48.00$51.70$49.85$42.30 06/25$34.20–$49.85$48.00--
$440.00Jul 17$1.75$2.55$2.15$1.50 06/26$0.80–$6.90$1.75333
$440.00Aug 21$9.90$12.60$11.25$7.50 06/26$5.75–$14.20$9.901.1K
$440.00Oct 16$16.50$18.60$17.55$12.70 06/26$9.20–$20.50$16.50--
$440.00Jan 15$27.90$31.60$29.75$25.20 06/25$19.45–$30.70$27.90--
$390.00Jul 17$29.40$32.80$31.10$15.00 06/22$11.20–$31.10$29.40--
$390.00Oct 16$43.50$46.50$45.00$42.52 05/26$27.80–$45.00$43.50--
$390.00Jan 15$54.40$57.90$56.15$53.70 06/11$39.05–$56.15$54.40--
$450.00Jul 17$0.95$2.40$1.67$0.70 06/24$0.45–$4.95$0.95--
$450.00Aug 21$7.30$9.60$8.45$5.90 06/26$4.30–$11.40$7.30--
$450.00Oct 16$12.50$14.80$13.65$10.00 06/26$7.35–$17.10$12.5098
$450.00Jan 15$24.40$27.20$25.80$19.70 06/26$16.90–$26.70$24.40--
$380.00Jul 17$39.10$41.60$40.35$29.63 06/25$17.60–$40.35$39.10--
$380.00Oct 16$51.00$53.60$52.30$37.76 06/18$33.25–$52.30$51.00--
$380.00Jan 15$60.80$64.60$62.70$54.63 06/25$44.00–$62.70$60.80--
$460.00Jul 17$0.50$1.80$1.15$0.80 06/26$0.38–$3.80$0.80116
$460.00Aug 21$5.60$7.50$6.55$3.36 06/23$3.38–$8.90$5.60--
$460.00Oct 16$9.50$12.10$10.80$9.06 06/25$5.60–$14.30$9.50--
$460.00Jan 15$21.00$23.50$22.25$16.70 06/26$14.35–$23.40$21.00--
$370.00Jul 17$48.80$52.00$50.40$37.08 06/16$25.05–$50.40$48.80--
$370.00Oct 16$58.50$61.80$60.15$51.80 05/19$39.20–$60.15$58.50--
$370.00Jan 15$67.70$71.40$69.55$54.55 06/18$49.85–$69.55$67.70--
$470.00Jul 17$0.05$0.70$0.38$2.06 06/26$0.28–$2.75$0.38--
$470.00Aug 21$3.10$5.60$4.35$3.21 06/22$2.68–$7.05$3.21--
$470.00Oct 16$7.60$9.40$8.50$7.75 06/17$4.30–$11.80$7.7548
$470.00Jan 15$17.30$20.10$18.70$14.10 06/18$12.15–$20.45$17.30--
$360.00Jul 17$58.60$61.90$60.25$40.01 06/22$33.60–$60.25$58.60--
$360.00Oct 16$67.00$69.40$68.20$51.95 06/18$45.75–$68.20$67.00--
$360.00Jan 15$75.80$79.00$77.40$73.69 06/12$56.10–$77.40$75.80--
$480.00Jul 17$0.00$0.55$0.28$0.35 06/25$0.23–$2.08$0.28113
$480.00Aug 21$2.80$4.20$3.50$2.90 06/22$1.60–$5.70$2.90--
$480.00Oct 16$5.00$7.40$6.20$9.10 06/01$3.35–$9.80$6.20--
$480.00Jan 15$14.40$17.10$15.75$12.70 06/18$10.15–$18.20$14.40--
$350.00Jul 17$68.40$71.50$69.95$55.10 06/17$42.85–$69.95$68.40--
$350.00Oct 16$75.50$78.50$77.00$58.60 06/22$53.50–$77.00$75.50--
$350.00Jan 15$83.50$86.70$85.10$83.72 06/10$62.90–$85.10$83.72--
$490.00Jul 17$0.05$0.40$0.23$0.15 06/24$0.18–$2.25$0.1561
$490.00Aug 21$1.45$3.00$2.23$1.60 06/24$1.38–$4.40$1.604
$490.00Oct 16$4.50$5.90$5.20$3.50 06/24$2.25–$8.15$4.5011
$490.00Jan 15$11.80$14.60$13.20$10.70 06/18$8.70–$15.90$11.80--
$340.00Jan 15$91.00$94.50$92.75$88.12 05/26$70.10–$92.75$91.00--
$500.00Jul 17$0.05$0.35$0.20$0.51 06/16$0.15–$1.35$0.20--
$500.00Aug 21$0.65$3.10$1.88$1.30 06/25$0.93–$3.55$1.3013
$500.00Oct 16$2.80$4.50$3.65$3.40 06/25$1.85–$6.65$3.40--
$500.00Jan 15$9.60$12.50$11.05$10.00 06/17$7.45–$14.00$10.00--
$510.00Jul 17$0.05$0.30$0.18$0.50 06/16$0.13–$2.40$0.18--
$510.00Oct 16$2.10$3.50$2.80$3.60 06/11$1.10–$5.40$2.80--
$510.00Jan 15$7.70$10.60$9.15$10.40 06/12$6.20–$12.40$9.15--
$320.00Oct 16$102.50$105.60$104.05$90.70 05/18$77.90–$104.05$102.50--
$520.00Jul 17$0.05$0.25$0.15$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$1.45$3.00$2.23$1.55 06/18$1.02–$4.50$1.55--
$520.00Jan 15$6.80$8.90$7.85$10.90 06/02$5.35–$10.65$7.85--
$530.00Aug 21$0.05$3.10$1.58$0.05 06/16$0.68–$2.05$0.05--
$300.00Oct 16$121.50$124.70$123.10$105.00 06/26$95.75–$123.10$121.50--
$300.00Jan 15$126.00$129.20$127.60$110.00 06/26$101.75–$127.60$126.00--
$540.00Jul 17$0.00$2.60$1.30$0.60 06/22$0.40–$2.40$0.60--
$540.00Oct 16$0.00$1.80$0.90$1.64 05/20$0.48–$2.93$0.90--
$540.00Jan 15$3.50$6.40$4.95$6.23 06/08$3.90–$8.00$4.95--
$550.00Oct 16$0.00$1.40$0.70$1.30 06/12$0.40–$2.40$0.70--
$560.00Oct 16$0.00$1.15$0.57$2.00 06/02$0.33–$2.40$0.57--
$560.00Jan 15$2.10$4.60$3.35$2.60 06/26$2.60–$5.85$2.60--
$250.00Jul 17$167.50$171.00$169.25$166.10 06/16$140.65–$169.25$167.50--
$250.00Jan 15$172.60$175.90$174.25$170.65 06/16$147.05–$174.25$172.60--
$600.00Jan 15$0.20$2.15$1.18$2.35 06/08$1.02–$3.45$1.18--
$230.00Jul 17$187.90$191.00$189.45$155.51 05/08$160.60–$189.45$187.90--
$620.00Oct 16$0.00$0.40$0.20$0.10 05/08$0.20–$2.40$0.10--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$7.70$9.60$8.65$19.95 06/25$8.65–$30.90$8.65139
$420.00Aug 21$17.20$19.60$18.40$25.00 06/10$18.40–$36.65$18.4032
$420.00Oct 16$22.50$24.90$23.70$30.50 06/12$23.70–$40.50$23.70--
$420.00Jan 15$31.20$34.60$32.90$42.00 06/26$32.90–$47.90$32.90--
$410.00Jul 17$4.10$5.70$4.90$12.20 06/25$4.90–$22.55$4.90154
$410.00Aug 21$12.50$15.20$13.85$23.90 06/26$13.85–$29.75$13.85--
$410.00Oct 16$18.00$20.50$19.25$29.80 06/17$19.25–$34.35$19.25--
$410.00Jan 15$26.70$30.00$28.35$36.50 06/26$28.35–$41.85$28.35--
$430.00Jul 17$13.70$15.60$14.65$29.50 06/26$14.65–$40.00$14.65--
$430.00Aug 21$22.30$24.50$23.40$35.55 06/26$23.40–$44.20$23.402
$430.00Oct 16$27.60$30.30$28.95$37.90 06/03$28.95–$47.65$28.95--
$430.00Jan 15$36.00$39.50$37.75$44.40 06/25$37.75–$54.50$37.75--
$400.00Jul 17$1.70$2.95$2.33$8.04 06/26$2.33–$15.40$2.3394
$400.00Aug 21$9.00$11.60$10.30$17.17 06/26$10.30–$23.20$10.30--
$400.00Oct 16$14.00$17.10$15.55$25.00 06/22$15.55–$28.35$15.55--
$400.00Jan 15$22.30$25.50$23.90$30.10 06/25$23.90–$36.20$23.90--
$440.00Jul 17$21.30$23.40$22.35$33.33 06/03$22.35–$49.80$22.35--
$440.00Oct 16$33.50$36.10$34.80$49.60 05/12$34.80–$55.65$34.80--
$440.00Jan 15$42.20$45.00$43.60$58.20 06/18$43.60–$61.35$43.60--
$390.00Jul 17$1.00$1.60$1.30$6.00 06/26$1.30–$9.75$1.30123
$390.00Aug 21$6.50$8.80$7.65$16.40 06/24$7.65–$17.80$7.65--
$390.00Oct 16$10.50$13.80$12.15$17.10 06/10$12.15–$23.35$12.15--
$390.00Jan 15$18.70$22.00$20.35$25.90 06/25$20.35–$31.25$20.35--
$450.00Jul 17$30.20$33.00$31.60$60.00 05/08$31.60–$60.25$31.60--
$380.00Jul 17$0.35$1.10$0.73$3.05 06/25$0.73–$6.40$0.73--
$380.00Aug 21$4.30$6.50$5.40$9.95 06/26$5.40–$13.50$5.40--
$380.00Oct 16$7.50$10.30$8.90$16.25 06/17$8.90–$18.95$8.90--
$380.00Jan 15$14.80$18.90$16.85$23.80 06/03$16.85–$26.35$16.85--
$460.00Oct 16$47.00$49.50$48.25$40.60 05/04$48.25–$72.15$47.00--
$370.00Jul 17$0.30$0.80$0.55$1.78 06/26$0.55–$4.25$0.55--
$370.00Aug 21$2.95$4.90$3.93$7.70 06/26$3.93–$10.30$3.93--
$370.00Oct 16$5.50$7.80$6.65$11.70 06/25$6.65–$15.05$6.65--
$470.00Jul 17$49.90$52.50$51.20$40.12 05/05$51.20–$80.15$49.90--
$470.00Oct 16$54.50$57.90$56.20$86.90 05/08$56.20–$81.00$56.20--
$360.00Jul 17$0.25$0.60$0.43$1.17 06/25$0.43–$3.33$0.43--
$360.00Aug 21$2.15$5.00$3.58$5.70 06/26$3.58–$7.55$3.58--
$360.00Oct 16$4.30$6.10$5.20$9.60 06/26$5.20–$11.80$5.20--
$360.00Jan 15$9.80$12.90$11.35$17.60 06/08$11.35–$18.85$11.35--
$480.00Oct 16$62.70$66.30$64.50$84.15 05/13$64.50–$90.15$64.50--
$350.00Jul 17$0.00$0.45$0.23$0.95 06/25$0.23–$2.40$0.23--
$350.00Aug 21$0.65$4.40$2.53$4.20 06/26$2.53–$5.80$2.53--
$350.00Oct 16$3.30$5.50$4.40$9.02 06/22$4.40–$9.40$4.40114
$350.00Jan 15$7.80$10.90$9.35$15.50 06/23$9.35–$16.05$9.35--
$490.00Jul 17$69.90$72.40$71.15$100.10 05/08$71.15–$100.25$71.15--
$340.00Jul 17$0.00$0.35$0.18$0.76 06/24$0.18–$2.40$0.18--
$340.00Aug 21$0.65$2.90$1.78$3.20 06/26$1.78–$4.40$1.78--
$340.00Oct 16$2.45$3.90$3.18$4.95 06/25$3.18–$7.60$3.1810
$340.00Jan 15$6.00$8.90$7.45$11.59 06/17$7.45–$12.95$7.45--
$500.00Jul 17$79.90$82.40$81.15$86.50 05/08$81.15–$110.30$81.15--
$330.00Jul 17$0.00$0.50$0.25$0.61 06/24$0.25–$1.83$0.25--
$330.00Aug 21$0.50$3.30$1.90$3.20 06/24$1.90–$3.73$1.90--
$330.00Oct 16$1.55$2.85$2.20$4.70 06/12$2.20–$5.85$2.20--
$330.00Jan 15$4.30$8.20$6.25$9.41 06/11$6.25–$10.80$6.25--
$320.00Jul 17$0.00$2.60$1.30$0.50 06/18$0.25–$2.40$0.50--
$320.00Oct 16$0.85$2.35$1.60$5.20 06/08$1.60–$4.80$1.60--
$320.00Jan 15$3.40$7.10$5.25$7.77 05/18$5.25–$8.90$5.25--
$520.00Jul 17$99.50$102.60$101.05$106.00 05/08$101.05–$130.20$101.05--
$310.00Jul 17$0.00$2.60$1.30$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$2.60$6.20$4.40$7.00 06/05$4.40–$7.85$4.40--
$530.00Oct 16$109.10$113.10$111.10$116.50 05/08$111.10–$140.20$111.10--
$300.00Jul 17$0.00$0.65$0.33$0.38 06/18$0.33–$1.75$0.33--
$300.00Aug 21$0.05$3.70$1.88$1.20 06/04$1.22–$2.78$1.20--
$300.00Oct 16$0.05$1.50$0.78$2.73 05/12$0.78–$3.50$0.78--
$300.00Jan 15$1.60$5.40$3.50$4.80 06/02$3.50–$6.30$3.50--
$290.00Aug 21$0.00$3.00$1.50$0.10 06/25$0.95–$2.42$0.10--
$550.00Jul 17$129.20$132.60$130.90$122.50 05/06$130.90–$160.35$129.20--
$280.00Aug 21$0.00$3.60$1.80$0.66 06/22$0.93–$2.40$0.66--
$280.00Jan 15$1.00$4.10$2.55$3.05 06/26$2.55–$4.65$2.55--
$560.00Oct 16$139.00$143.10$141.05$170.10 05/08$141.05–$170.30$141.05--
$570.00Oct 16$149.00$153.10$151.05$165.50 05/08$151.05–$180.35$151.05--
$250.00Jan 15$0.00$3.10$1.55$1.60 05/29$1.55–$2.25$1.55--

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 294
Total Puts 45
Put/Call Ratio 0.15
Net Difference 249

Prior's Put/Call Breakdown

Total Calls 887
Total Puts 31
Put/Call Ratio 0.03
Net Difference 856

Prior 7-Day Put/Call Summary

Total Calls 3,275
Total Puts 860
Average Put/Call Ratio 0.47
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