Tour v294
MSI
MOTOROLA SOLUTIONS I
$422.83 +0.04%
(7/2 18:44) ◀
|
Monday, July 6, 2026 (6:44pm)
January 2026
|
▶ (7/7 18:47)
◀ 7/6 18:44 ▶

Option Volume

Detail
ℹ
Current (07/06) 878
Calls: 798 (91%)
Puts: 80 (9%)
Prior (07/02) 152
Calls: 132 (87%)
Puts: 20 (13%)
Current vs Prior +477.63%
Calls: +504.55% (Calls)
Puts: +300.00% (Puts)
Prior 7-Day Total 3,329
Calls: 2,702 (81%)
Puts: 627 (19%)
Prior 7-Day Average 475
Calls: 386 (81%)
Puts: 89 (19%)
Current vs Prior 7-Day Avg +84.62%
Calls: +106.74%
Puts: -10.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $1.10M
Calls: $1.02M (94%)
Puts: $70.3K (6%)
Prior (07/02) $221.8K
Calls: $192.5K (87%)
Puts: $29.3K (13%)
Current vs Prior +393.77%
Calls: +432.27%
Puts: +140.34%
Prior 7-Day Total $3.97M
Calls: $3.09M (78%)
Puts: $879.7K (22%)
Prior 7-Day Average $566.6K
Calls: $440.9K (78%)
Puts: $125.7K (22%)
Current vs Prior 7-Day Avg +93.29%
Calls: +132.43%
Puts: -44.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.10
Prior (07/02) 0.15
Current vs Prior -33.83%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -75.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 2,980
Calls: 2,164 (73%)
Puts: 816 (27%)
Prior (07/02) 1,433
Calls: 1,083 (76%)
Puts: 350 (24%)
Current vs Prior +107.96%
Prior 7-Day Total 22,599
Calls: 18,091 (80%)
Puts: 4,508 (20%)
Prior 7-Day Average 3,228
Calls: 2,584 (80%)
Puts: 644 (20%)
Current vs Prior 7-Day Avg -7.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.19% | 9.96%5.19% | 9.96%
Prior 5.36% | 10.10%-- | --
Current vs Prior -3.13% | -1.44%-- | --
Prior 7-Day Avg 6.03% | 10.89%-- | --
Current vs 7-Day Avg -13.87% | -8.55%-- | --
Prior 7-Day Eod 5.36% | 10.10%-- | --
Current vs 7-Day Eod -3.13% | -1.44%-- | --
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 19.00% | 9.07%
Calls: 20.20% | 9.32%
Puts: 17.81% | 8.82%
Current vs 7-Day Avg -19.28% | -16.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.02M) vs puts ($70.3K). Massive premium surge with dollar volume up 394% vs prior. Dollar volume significantly above 7-day average (93% higher). Unusually high activity with volume up 478% 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 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 1 of results (avg 4.5%, best 4.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1772.3075.60$73.954.5%10.986
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. 4 found (avg delta 0.76, highest 0.98)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1772.3075.60$73.954.5%10.986
$400.00Jul 1724.1027.50$25.8013.2%200.85125
$420.00Jul 179.4011.00$10.2015.7%140.57--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1710.7012.80$11.7517.9%70.62--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 135, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 170.702.85$1.78120.8%510.15346
$430.00Jul 174.406.20$5.3034.0%230.38118
$400.00Jul 1724.1027.50$25.8013.2%200.85125
$420.00Jul 179.4011.00$10.2015.7%140.57--
$440.00Jul 171.753.20$2.4858.5%30.22328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 170.002.50$1.25200.0%80.0840
$430.00Jul 1710.7012.80$11.7517.9%70.62--
$410.00Jul 171.754.10$2.9380.2%40.24154
$400.00Jul 171.002.95$1.9898.5%20.1596
$420.00Jul 175.607.30$6.4526.4%10.43--

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. 8 found (best R:R 26.40, avg 8.60)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.70$9.30$0.7013.29$440.70
$450.00$460.00Jul 17$0.70$9.30$0.7013.29$450.70
$430.00$440.00Jul 17$2.82$7.18$2.822.55$432.82
$420.00$430.00Jul 17$4.90$5.10$4.901.04$424.90
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$380.00Jul 17$0.73$19.27$0.7326.40$399.27
$410.00$400.00Jul 17$0.95$9.05$0.959.53$409.05
$420.00$410.00Jul 17$3.52$6.48$3.521.84$416.48
$430.00$420.00Jul 17$5.30$4.70$5.300.89$424.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 26.03, avg 3.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$400.00Jul 17$48.15$48.15$1.8526.03$398.15
$400.00$420.00Jul 17$15.60$15.60$4.403.55$415.60
$420.00$430.00Jul 17$4.90$4.90$5.100.96$424.90
$430.00$440.00Jul 17$2.82$2.82$7.180.39$432.82
$440.00$450.00Jul 17$0.70$0.70$9.300.08$440.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Jul 17$5.30$5.30$4.701.13$424.70
$420.00$410.00Jul 17$3.52$3.52$6.480.54$416.48
$410.00$400.00Jul 17$0.95$0.95$9.050.10$409.05
$400.00$380.00Jul 17$0.73$0.73$19.270.04$399.27

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 3.94% of stock, avg 4.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$10.20$6.45$16.65$403.35$436.653.94%
$430.00Jul 17$5.30$11.75$17.05$412.95$447.054.03%
$400.00Jul 17$25.80$1.98$27.78$372.22$427.786.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.55% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$380.00Jul 17$1.08$1.25$2.33$377.67$462.33
$450.00$380.00Jul 17$1.78$1.25$3.03$376.97$453.03
$460.00$400.00Jul 17$1.08$1.98$3.06$396.94$463.06
$440.00$380.00Jul 17$2.48$1.25$3.73$376.27$443.73
$450.00$400.00Jul 17$1.78$1.98$3.76$396.24$453.76
$460.00$410.00Jul 17$1.08$2.93$4.01$405.99$464.01
$440.00$400.00Jul 17$2.48$1.98$4.46$395.54$444.46
$450.00$410.00Jul 17$1.78$2.93$4.71$405.29$454.71
$440.00$410.00Jul 17$2.48$2.93$5.41$404.59$445.41
$430.00$380.00Jul 17$5.30$1.25$6.55$373.45$436.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.73, avg credit $3.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Jul 17$6.34$3.661.73$413.66$436.34
420/430440/450Jul 17$6.00$4.001.50$424.00$446.00
420/430450/460Jul 17$6.00$4.001.50$424.00$456.00
400/410420/430Jul 17$5.85$4.151.41$404.15$425.85
410/420440/450Jul 17$4.22$5.780.73$415.78$444.22
410/420450/460Jul 17$4.22$5.780.73$415.78$454.22
400/410430/440Jul 17$3.77$6.230.61$406.23$433.77
380/400420/430Jul 17$5.63$14.370.39$394.37$425.63
380/400430/440Jul 17$3.55$16.450.22$396.45$433.55
400/410440/450Jul 17$1.65$8.350.20$408.35$441.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 4.62, cheapest $1.78)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 17$2.08$7.923.81
$430.00$440.00$450.00Jul 17$2.12$7.883.72
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Jul 17$1.78$8.224.62
$400.00$410.00$420.00Jul 17$2.57$7.432.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.52, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 17-$0.38$9.62
$420.00$430.001:2Jul 17-$0.40$9.60
$440.00$450.001:2Jul 17-$1.08$8.92
$350.00$400.001:2Jul 17$22.35$27.65
$400.00$420.001:2Jul 17$5.40$14.60
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Jul 17-$0.52$19.48
$410.00$400.001:2Jul 17-$1.03$8.97
$430.00$420.001:2Jul 17-$1.15$8.85
$420.00$410.001:2Jul 17$0.59$9.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.04%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Jul 17$4.400.381.7%1.04%2.74%23118
$440.00Jul 17$1.750.224.1%0.41%4.47%3328
$450.00Jul 17$0.700.156.4%0.17%6.59%51346
$460.00Jul 17$0.450.098.8%0.11%8.90%1--

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. 155 contracts (avg 736 vol/day, 155 traded recently)

MSI averages only 736 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 $300.00 01-15 call last traded $110.00 on 06/26 (now $130.00/$132.70) — try a limit near $130.00. Also watch the $350.00 07-17 call last traded $55.10 on 06/17 (now $72.30/$75.60) — try a limit near $72.30; the $420.00 01-15 call last traded $37.96 on 06/30 (now $39.40/$42.00) — try a limit near $39.40. Most tradeable put: the $430.00 08-21 put last traded $22.80 on 07/02 (now $19.00/$21.80) — try a limit near $20.40.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$9.40$11.00$10.20$8.01 07/01$2.15–$12.50$9.40--
$420.00Aug 21$20.40$23.00$21.70$21.40 07/02$10.15–$22.10$21.4042
$420.00Oct 16$26.10$30.30$28.20$29.00 07/01$14.80–$28.75$28.20--
$420.00Jan 15$39.40$42.00$40.70$37.96 06/30$26.20–$40.70$39.404
$430.00Jul 17$4.40$6.20$5.30$4.96 07/02$1.43–$8.55$4.96118
$430.00Aug 21$15.20$17.80$16.50$15.90 07/02$7.70–$17.55$15.9025
$430.00Oct 16$21.60$24.90$23.25$24.00 07/01$11.70–$24.40$23.25--
$430.00Jan 15$33.80$37.00$35.40$33.67 07/01$22.85–$35.40$33.80--
$410.00Jul 17$15.70$19.00$17.35$14.86 07/02$3.95–$17.35$15.70--
$410.00Aug 21$26.50$29.00$27.75$26.63 07/01$12.95–$27.75$26.63--
$410.00Oct 16$32.50$36.00$34.25$31.09 06/30$18.30–$34.25$32.50--
$410.00Jan 15$44.30$47.50$45.90$45.60 07/02$29.95–$45.90$45.60--
$440.00Jul 17$1.75$3.20$2.48$3.20 07/02$0.80–$5.95$2.48328
$440.00Aug 21$11.00$13.90$12.45$11.20 07/02$5.75–$14.20$11.20802
$440.00Oct 16$17.00$20.80$18.90$12.70 06/26$9.20–$19.95$17.00--
$440.00Jan 15$29.90$32.50$31.20$25.20 06/25$19.45–$31.20$29.90--
$400.00Jul 17$24.10$27.50$25.80$25.10 07/01$6.95–$25.80$25.10125
$400.00Aug 21$33.20$36.00$34.60$30.81 06/29$16.65–$34.60$33.20111
$400.00Oct 16$38.80$42.40$40.60$39.60 07/02$23.40–$40.60$39.6079
$400.00Jan 15$50.30$53.50$51.90$45.20 06/29$34.20–$51.90$50.30--
$450.00Jul 17$0.70$2.85$1.78$1.45 06/30$0.45–$4.20$1.45346
$450.00Aug 21$7.80$10.10$8.95$8.70 06/30$4.30–$11.10$8.70105
$450.00Oct 16$13.30$17.10$15.20$16.00 07/02$7.35–$16.50$15.20--
$450.00Jan 15$25.60$28.50$27.05$19.70 06/26$16.90–$27.05$25.603
$390.00Jul 17$33.80$36.70$35.25$26.86 06/29$11.20–$35.25$33.80--
$390.00Oct 16$46.00$49.10$47.55$42.52 05/26$27.80–$47.55$46.00--
$390.00Jan 15$56.60$60.00$58.30$53.70 06/11$39.05–$58.30$56.60--
$460.00Jul 17$0.45$1.70$1.08$0.95 07/01$0.38–$2.75$0.95--
$460.00Aug 21$5.40$7.90$6.65$6.80 07/02$3.38–$8.50$6.658
$460.00Oct 16$10.10$13.90$12.00$12.32 07/02$5.60–$13.60$12.00--
$460.00Jan 15$21.30$24.50$22.90$16.70 06/26$14.35–$22.90$21.30--
$380.00Jul 17$42.60$46.30$44.45$35.86 06/29$17.60–$44.45$42.60--
$380.00Oct 16$53.70$56.60$55.15$37.76 06/18$33.25–$55.15$53.70--
$380.00Jan 15$63.50$66.50$65.00$64.88 07/02$44.00–$65.00$64.88--
$470.00Jul 17$0.00$2.05$1.02$0.60 07/02$0.28–$2.48$0.60--
$470.00Aug 21$3.90$6.20$5.05$5.60 07/01$2.68–$6.40$5.055
$470.00Oct 16$7.00$11.40$9.20$8.40 07/01$4.30–$11.25$8.40--
$470.00Jan 15$17.80$21.50$19.65$14.10 06/18$12.15–$19.75$17.80--
$370.00Jul 17$52.10$56.00$54.05$37.08 06/16$25.05–$54.05$52.10--
$370.00Oct 16$61.10$64.50$62.80$51.80 05/19$39.20–$62.80$61.10--
$370.00Jan 15$70.70$74.00$72.35$70.92 07/02$49.85–$72.35$70.92--
$480.00Jul 17$0.00$1.15$0.57$0.60 07/01$0.23–$1.50$0.57--
$480.00Aug 21$2.55$4.90$3.73$2.90 06/22$1.60–$4.80$2.90--
$480.00Oct 16$6.50$8.70$7.60$6.30 07/02$3.35–$9.20$6.5017
$480.00Jan 15$15.30$18.20$16.75$12.70 06/18$10.15–$17.15$15.30--
$360.00Jul 17$61.80$66.00$63.90$40.01 06/22$33.60–$63.90$61.80--
$360.00Oct 16$69.50$72.90$71.20$51.95 06/18$45.75–$71.20$69.50--
$360.00Jan 15$78.40$81.50$79.95$74.50 06/29$56.10–$79.95$78.40--
$490.00Jul 17$0.00$2.75$1.38$0.30 07/01$0.18–$2.25$0.30--
$490.00Aug 21$1.80$4.10$2.95$2.40 07/01$1.38–$3.98$2.40--
$490.00Oct 16$4.70$7.50$6.10$6.04 07/01$2.25–$7.05$6.04--
$490.00Jan 15$12.70$15.60$14.15$10.70 06/18$8.70–$14.65$12.70--
$350.00Jul 17$72.30$75.60$73.95$55.10 06/17$42.85–$73.95$72.306
$350.00Oct 16$78.00$81.70$79.85$58.60 06/22$53.50–$79.85$78.00--
$350.00Jan 15$86.30$89.30$87.80$83.72 06/10$62.90–$87.80$86.30--
$500.00Jul 17$0.00$1.95$0.98$0.12 06/29$0.15–$1.35$0.12--
$500.00Aug 21$0.40$4.50$2.45$1.75 07/01$0.93–$2.93$1.75--
$500.00Oct 16$3.30$5.00$4.15$4.79 07/01$1.85–$5.90$4.1522
$500.00Jan 15$10.40$13.40$11.90$12.00 06/30$7.45–$12.80$11.90--
$340.00Jan 15$94.50$97.60$96.05$94.29 07/02$70.10–$96.05$94.50--
$510.00Jul 17$0.00$4.80$2.40$0.50 06/16$0.13–$2.40$0.50--
$510.00Oct 16$2.50$5.00$3.75$3.60 06/11$1.10–$5.10$3.60--
$510.00Jan 15$8.40$11.20$9.80$9.70 07/01$6.20–$10.85$9.70--
$520.00Jul 17$0.00$4.80$2.40$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$1.85$4.10$2.97$1.55 06/18$1.02–$3.60$1.85--
$520.00Jan 15$6.20$10.20$8.20$10.90 06/02$5.35–$9.30$8.20--
$320.00Oct 16$106.00$109.40$107.70$90.70 05/18$77.90–$107.70$106.00--
$530.00Aug 21$0.00$4.80$2.40$0.05 06/16$0.68–$2.40$0.05--
$310.00Jan 15$121.00$123.70$122.35$106.05 06/29$93.30–$122.35$121.00--
$540.00Jul 17$0.00$4.80$2.40$0.60 06/22$0.40–$2.40$0.60--
$540.00Oct 16$0.00$4.70$2.35$1.64 05/20$0.48–$2.38$1.64--
$540.00Jan 15$4.10$7.50$5.80$6.23 06/08$3.90–$7.00$5.80--
$300.00Jul 17$121.50$125.40$123.45$105.75 06/29$90.80–$123.45$121.50--
$300.00Oct 16$125.00$128.50$126.75$105.00 06/26$95.75–$126.75$125.00--
$300.00Jan 15$130.00$132.70$131.35$110.00 06/26$101.75–$131.35$130.0018
$550.00Oct 16$0.00$4.50$2.25$1.30 06/12$0.40–$2.40$1.30--
$560.00Oct 16$0.00$4.80$2.40$2.00 06/02$0.33–$2.40$2.00--
$560.00Jan 15$1.80$6.00$3.90$2.60 06/26$2.60–$4.90$2.60--
$250.00Jul 17$171.50$175.50$173.50$166.10 06/16$140.65–$173.50$171.50--
$250.00Jan 15$176.20$179.70$177.95$170.65 06/16$147.05–$177.95$176.20--
$600.00Oct 16$0.05$3.30$1.67$0.15 07/01$0.15–$2.40$0.15--
$600.00Jan 15$0.45$3.60$2.03$2.30 06/30$1.02–$2.75$2.03--
$230.00Jul 17$191.50$195.30$193.40$155.51 05/08$160.60–$193.40$191.50--
$620.00Oct 16$0.00$4.50$2.25$0.10 05/08$0.20–$2.40$0.10--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$5.60$7.30$6.45$7.63 07/02$6.45–$30.90$6.45--
$420.00Aug 21$14.20$16.90$15.55$17.50 07/02$15.55–$36.65$15.5533
$420.00Oct 16$19.20$23.10$21.15$30.50 06/12$21.15–$40.50$21.15--
$420.00Jan 15$28.40$30.50$29.45$32.83 07/01$29.45–$47.90$29.45--
$430.00Jul 17$10.70$12.80$11.75$17.20 06/29$11.75–$40.00$11.75--
$430.00Aug 21$19.00$21.80$20.40$22.80 07/02$20.40–$44.20$20.4011
$430.00Oct 16$24.00$27.90$25.95$35.90 06/29$25.95–$47.65$25.95--
$430.00Jan 15$33.00$35.50$34.25$44.40 06/25$34.25–$54.50$34.25--
$410.00Jul 17$1.75$4.10$2.93$5.40 07/01$2.93–$22.55$2.93154
$410.00Aug 21$10.80$12.90$11.85$13.00 07/02$11.85–$29.75$11.8532
$410.00Oct 16$14.50$18.90$16.70$22.01 06/30$16.70–$34.35$16.70--
$410.00Jan 15$23.40$26.90$25.15$27.25 07/02$25.15–$41.85$25.157
$440.00Jul 17$16.90$20.40$18.65$30.10 06/29$18.65–$49.80$18.65--
$440.00Oct 16$29.30$32.30$30.80$49.60 05/12$30.80–$55.65$30.80--
$440.00Jan 15$38.20$41.00$39.60$58.20 06/18$39.60–$61.35$39.60--
$400.00Jul 17$1.00$2.95$1.98$2.35 07/01$1.70–$15.40$1.9896
$400.00Aug 21$7.50$10.00$8.75$12.70 06/30$8.75–$23.20$8.75--
$400.00Oct 16$11.70$14.80$13.25$25.00 06/22$13.25–$28.35$13.25--
$400.00Jan 15$20.30$22.50$21.40$30.10 06/25$21.40–$36.20$21.40--
$450.00Jul 17$26.10$29.50$27.80$60.00 05/08$27.80–$60.25$27.80--
$390.00Jul 17$0.60$3.90$2.25$1.26 07/01$0.83–$9.75$1.26--
$390.00Aug 21$5.10$7.50$6.30$7.70 07/02$6.30–$17.80$6.3026
$390.00Oct 16$9.00$11.70$10.35$17.10 06/10$10.35–$23.35$10.35--
$390.00Jan 15$16.60$19.50$18.05$19.65 07/02$18.05–$31.25$18.05--
$380.00Jul 17$0.00$2.50$1.25$0.89 07/01$0.73–$6.40$0.8940
$380.00Aug 21$4.00$6.00$5.00$5.70 07/02$5.00–$13.50$5.00--
$380.00Oct 16$6.80$9.90$8.35$16.25 06/17$8.20–$18.95$8.35--
$380.00Jan 15$13.90$16.50$15.20$23.80 06/03$15.20–$26.35$15.20--
$470.00Jul 17$45.40$48.70$47.05$48.57 07/02$47.05–$80.15$47.05--
$470.00Oct 16$50.40$53.50$51.95$86.90 05/08$51.95–$81.00$51.95--
$370.00Jul 17$0.00$2.75$1.38$0.67 07/01$0.55–$4.25$0.67--
$370.00Aug 21$3.00$4.20$3.60$3.70 07/02$3.48–$10.30$3.60289
$370.00Oct 16$5.10$6.70$5.90$8.65 06/30$5.70–$15.05$5.90--
$370.00Jan 15$10.90$14.00$12.45$16.60 06/29$12.45–$22.20$12.45--
$480.00Oct 16$58.50$61.50$60.00$84.15 05/13$60.00–$90.15$60.00--
$360.00Jul 17$0.00$1.80$0.90$0.42 07/01$0.35–$3.33$0.42--
$360.00Aug 21$1.70$3.30$2.50$3.00 07/02$2.50–$7.55$2.50--
$360.00Oct 16$3.80$6.80$5.30$6.75 06/30$4.80–$11.80$5.30--
$360.00Jan 15$8.90$12.00$10.45$12.60 06/30$10.45–$18.85$10.45--
$490.00Jul 17$65.10$69.00$67.05$100.10 05/08$67.05–$100.25$67.05--
$350.00Jul 17$0.00$0.80$0.40$0.95 06/25$0.23–$2.40$0.40--
$350.00Aug 21$0.35$3.40$1.88$3.30 06/30$1.88–$5.80$1.88--
$350.00Oct 16$2.80$5.80$4.30$4.01 07/01$3.20–$9.40$4.01114
$350.00Jan 15$6.80$10.50$8.65$15.50 06/23$8.65–$16.05$8.65--
$500.00Jul 17$75.10$79.00$77.05$86.50 05/08$77.05–$110.30$77.05--
$340.00Jul 17$0.00$4.80$2.40$0.76 06/24$0.18–$2.40$0.76--
$340.00Aug 21$0.05$3.40$1.73$2.50 06/29$1.73–$4.35$1.73--
$340.00Oct 16$2.05$4.10$3.08$3.10 07/01$3.00–$7.60$3.08--
$340.00Jan 15$5.10$8.50$6.80$11.59 06/17$6.80–$12.95$6.80--
$330.00Jul 17$0.00$3.40$1.70$0.14 07/01$0.25–$1.83$0.14--
$330.00Aug 21$0.05$3.00$1.53$3.20 06/24$1.53–$3.73$1.53--
$330.00Oct 16$0.55$4.00$2.28$2.10 07/01$1.73–$5.80$2.10--
$330.00Jan 15$4.10$7.80$5.95$9.41 06/11$5.95–$10.80$5.95--
$520.00Jul 17$95.10$99.00$97.05$106.00 05/08$97.05–$130.20$97.05--
$320.00Jul 17$0.00$4.30$2.15$2.37 06/30$0.25–$2.40$2.15--
$320.00Oct 16$0.20$2.25$1.23$5.20 06/08$1.10–$4.80$1.2314
$320.00Jan 15$3.00$6.30$4.65$7.77 05/18$4.65–$8.90$4.65--
$530.00Oct 16$105.10$109.00$107.05$116.50 05/08$107.05–$140.20$107.05--
$310.00Jul 17$0.00$3.10$1.55$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$2.80$5.30$4.05$7.00 06/05$3.88–$7.85$4.05--
$300.00Jul 17$0.00$0.65$0.33$0.38 06/18$0.33–$1.75$0.33--
$300.00Aug 21$0.00$3.80$1.90$1.20 06/04$1.22–$2.78$1.20--
$300.00Oct 16$0.00$4.30$2.15$2.73 05/12$0.78–$3.50$2.15--
$300.00Jan 15$2.20$4.60$3.40$4.40 06/29$3.40–$6.30$3.40--
$550.00Jul 17$125.10$129.00$127.05$122.50 05/06$127.05–$160.35$125.10--
$290.00Aug 21$0.00$4.60$2.30$0.10 06/25$0.95–$2.42$0.10--
$560.00Oct 16$135.10$139.00$137.05$170.10 05/08$137.05–$170.30$137.05--
$280.00Aug 21$0.00$3.00$1.50$0.66 06/22$0.93–$2.40$0.66--
$280.00Jan 15$1.60$3.10$2.35$3.05 06/26$2.23–$4.65$2.35--
$570.00Oct 16$144.90$148.90$146.90$165.50 05/08$146.90–$180.35$146.90--
$250.00Jan 15$0.80$2.50$1.65$1.60 05/29$1.45–$2.25$1.60--

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 798
Total Puts 80
Put/Call Ratio 0.10
Net Difference 718

Prior's Put/Call Breakdown

Total Calls 132
Total Puts 20
Put/Call Ratio 0.15
Net Difference 112

Prior 7-Day Put/Call Summary

Total Calls 2,702
Total Puts 627
Average Put/Call Ratio 0.41
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