Tour v297
MSI
MOTOROLA SOLUTIONS I
$424.21 +0.33%
$425.00 (+0.19%)🌙
as of 07/07 06:47 PM
(7/6 18:44) ◀
|
Tuesday, July 7, 2026 (6:47pm)
January 2026
|
▶ (7/8 18:48)
◀ 7/7 18:47 ▶

Option Volume

Detail
ℹ
Current (07/07) 630
Calls: 459 (73%)
Puts: 171 (27%)
Prior (07/06) 878
Calls: 798 (91%)
Puts: 80 (9%)
Current vs Prior -28.25%
Calls: -42.48% (Calls)
Puts: +113.75% (Puts)
Prior 7-Day Total 3,962
Calls: 3,282 (83%)
Puts: 680 (17%)
Prior 7-Day Average 566
Calls: 468 (83%)
Puts: 97 (17%)
Current vs Prior 7-Day Avg +11.31%
Calls: -2.10%
Puts: +76.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $647.9K
Calls: $530.9K (82%)
Puts: $117.0K (18%)
Prior (07/06) $1.10M
Calls: $1.02M (94%)
Puts: $70.3K (6%)
Current vs Prior -40.84%
Calls: -48.20%
Puts: +66.47%
Prior 7-Day Total $5.01M
Calls: $4.07M (81%)
Puts: $934.5K (19%)
Prior 7-Day Average $715.1K
Calls: $581.6K (81%)
Puts: $133.5K (19%)
Current vs Prior 7-Day Avg -9.39%
Calls: -8.72%
Puts: -12.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.37
Prior (07/06) 0.10
Current vs Prior +271.62%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -7.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 6,445
Calls: 5,377 (83%)
Puts: 1,068 (17%)
Prior (07/06) 2,980
Calls: 2,164 (73%)
Puts: 816 (27%)
Current vs Prior +116.28%
Prior 7-Day Total 23,973
Calls: 19,085 (80%)
Puts: 4,888 (20%)
Prior 7-Day Average 3,424
Calls: 2,726 (80%)
Puts: 698 (20%)
Current vs Prior 7-Day Avg +88.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.76% | 9.76%4.76% | 9.76%
Prior 5.19% | 9.96%5.19% | 9.96%
Current vs Prior -8.27% | -1.98%-8.27% | -1.98%
Prior 7-Day Avg 5.80% | 10.67%5.19% | 9.96%
Current vs 7-Day Avg -17.93% | -8.50%-8.27% | -1.98%
Prior 7-Day Eod 5.19% | 9.96%-- | --
Current vs 7-Day Eod -8.27% | -1.98%-- | --
Sentiment BULLISHBULLISH

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 17.54% | 8.85%
Calls: 18.23% | 8.99%
Puts: 16.85% | 8.71%
Current vs 7-Day Avg -12.54% | -14.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($530.9K) vs puts ($117.0K). Extreme bullish P/C ratio of 0.37 - heavy call buying (459 calls vs 171 puts). P/C ratio rising 272% - increased hedging/bearish positioning. Call-heavy open interest (5,377 calls vs 1,068 puts) suggests bullish positioning.

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 2 of results (avg 7.6%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2149.1052.00$50.555.7%20.84--
$410.00Aug 2126.4029.00$27.709.4%50.6652
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. 8 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1733.8037.50$35.6510.4%10.92240
$400.00Jul 1724.4028.00$26.2013.7%10.86125
$380.00Aug 2149.1052.00$50.555.7%20.84--
$410.00Jul 1715.7019.50$17.6021.6%20.76256
$410.00Aug 2126.4029.00$27.709.4%50.6652
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 177.8012.00$9.9042.4%190.6225

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 585, top 256)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2111.0013.50$12.2520.4%2560.40520
$420.00Jul 178.6012.00$10.3033.0%580.60230
$440.00Jul 171.452.25$1.8543.2%560.20330
$430.00Jul 172.656.30$4.4781.7%190.38128
$490.00Aug 210.504.90$2.70163.0%70.125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 173.607.20$5.4066.7%570.40138
$430.00Jul 177.8012.00$9.9042.4%190.6225
$410.00Aug 219.0012.40$10.7031.8%170.35--
$360.00Jul 170.051.80$0.93188.2%150.0577
$370.00Jul 170.004.80$2.40200.0%110.1075

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 29.6%, max 98.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Jul 17Aug 2130.8%29.3%4.8%7308
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 17Aug 2168.3%34.4%98.8%19364
$390.00Jul 17Aug 2138.4%30.8%24.5%9120
$400.00Jul 17Aug 2134.1%29.6%15.0%12133
$410.00Jul 17Aug 2130.8%29.3%4.8%20153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 14.38, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$460.00Jul 17$1.45$18.55$1.4512.79$441.45
$470.00$490.00Aug 21$1.70$18.30$1.7010.76$471.70
$460.00$470.00Aug 21$1.85$8.15$1.854.41$461.85
$430.00$440.00Jul 17$2.62$7.38$2.622.82$432.62
$440.00$460.00Aug 21$6.00$14.00$6.002.33$446.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$390.00Jul 17$0.65$9.35$0.6514.38$399.35
$390.00$380.00Aug 21$0.85$9.15$0.8510.76$389.15
$410.00$400.00Jul 17$1.37$8.63$1.376.30$408.63
$370.00$360.00Jul 17$1.47$8.53$1.475.80$368.53
$380.00$370.00Aug 21$1.52$8.48$1.525.58$378.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 17.18, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Jul 17$9.45$9.45$0.5517.18$399.45
$400.00$410.00Jul 17$8.60$8.60$1.406.14$408.60
$380.00$410.00Aug 21$22.85$22.85$7.153.20$402.85
$410.00$420.00Jul 17$7.30$7.30$2.702.70$417.30
$410.00$420.00Aug 21$6.20$6.20$3.801.63$416.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Jul 17$4.50$4.50$5.500.82$425.50
$420.00$410.00Aug 21$4.00$4.00$6.000.67$416.00
$410.00$400.00Aug 21$3.25$3.25$6.750.48$406.75
$420.00$410.00Jul 17$2.30$2.30$7.700.30$417.70
$400.00$390.00Aug 21$2.10$2.10$7.900.27$397.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $7.71, cheapest $0.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 17Aug 21$5.8528.9%30.4%
$410.00Jul 17Aug 21$10.1030.8%29.3%
$440.00Jul 17Aug 21$10.4024.8%31.2%
$420.00Jul 17Aug 21$11.2026.7%28.8%
$430.00Jul 17Aug 21$12.0824.5%31.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 17Aug 21$0.5868.3%34.4%
$390.00Jul 17Aug 21$4.2738.4%30.8%
$400.00Jul 17Aug 21$5.7234.1%29.6%
$410.00Jul 17Aug 21$7.6030.8%29.3%
$420.00Jul 17Aug 21$9.3026.7%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.39% of stock, avg 7.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Jul 17$4.47$9.90$14.37$415.63$444.373.39%
$420.00Jul 17$10.30$5.40$15.70$404.30$435.703.70%
$410.00Jul 17$17.60$3.10$20.70$389.30$430.704.88%
$400.00Jul 17$26.20$1.73$27.93$372.07$427.936.58%
$420.00Aug 21$21.50$14.70$36.20$383.80$456.208.53%
$390.00Jul 17$35.65$1.08$36.73$353.27$426.738.66%
$410.00Aug 21$27.70$10.70$38.40$371.60$448.409.05%
$380.00Aug 21$50.55$4.50$55.05$324.95$435.0512.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.69% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$390.00Jul 17$1.85$1.08$2.93$387.07$442.93
$440.00$400.00Jul 17$1.85$1.73$3.58$396.42$443.58
$440.00$370.00Jul 17$1.85$2.40$4.25$365.75$444.25
$440.00$410.00Jul 17$1.85$3.10$4.95$405.05$444.95
$430.00$390.00Jul 17$4.47$1.08$5.55$384.45$435.55
$430.00$400.00Jul 17$4.47$1.73$6.20$393.80$436.20
$430.00$370.00Jul 17$4.47$2.40$6.87$363.13$436.87
$490.00$380.00Aug 21$2.70$4.50$7.20$372.80$497.20
$440.00$420.00Jul 17$1.85$5.40$7.25$412.75$447.25
$430.00$410.00Jul 17$4.47$3.10$7.57$402.43$437.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 7.13, avg credit $5.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370410/420Jul 17$8.77$1.237.13$361.23$418.77
390/400410/420Aug 21$8.30$1.704.88$391.70$418.30
410/420430/440Aug 21$8.30$1.704.88$411.70$438.30
400/410420/430Aug 21$8.20$1.804.56$401.80$428.20
390/400410/420Jul 17$7.95$2.053.88$392.05$417.95
370/380410/420Aug 21$7.72$2.283.39$372.28$417.72
400/410430/440Aug 21$7.55$2.453.08$402.45$437.55
360/370420/430Jul 17$7.30$2.702.70$362.70$427.30
400/410420/430Jul 17$7.20$2.802.57$402.80$427.20
380/390410/420Aug 21$7.05$2.952.39$382.95$417.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 14.38, cheapest $0.65)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.65$9.3514.38
$390.00$400.00$410.00Jul 17$0.85$9.1510.76
$410.00$420.00$430.00Aug 21$1.25$8.757.00
$400.00$410.00$420.00Jul 17$1.30$8.706.69
$410.00$420.00$430.00Jul 17$1.47$8.535.80
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.72$9.2812.89
$400.00$410.00$420.00Aug 21$0.75$9.2512.33
$400.00$410.00$420.00Jul 17$0.93$9.079.75
$390.00$400.00$410.00Aug 21$1.15$8.857.70
$380.00$390.00$400.00Aug 21$1.25$8.757.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.74, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$500.001:2Jul 17-$0.74$39.26
$380.00$410.001:2Aug 21-$4.85$25.15
$440.00$460.001:2Aug 21-$0.25$19.75
$470.00$490.001:2Aug 21-$1.00$19.00
$460.00$470.001:2Aug 21-$2.55$7.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$370.001:2Jul 17-$3.72$16.28
$410.00$400.001:2Jul 17-$0.36$9.64
$400.00$390.001:2Jul 17-$0.43$9.57
$420.00$410.001:2Jul 17-$0.80$9.20
$430.00$420.001:2Jul 17-$0.90$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.63%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$15.400.481.4%3.63%5.00%241
$440.00Aug 21$11.000.403.7%2.59%6.32%256520
$460.00Aug 21$4.500.248.4%1.06%9.50%29
$470.00Aug 21$2.800.1910.8%0.66%11.45%29
$430.00Jul 17$2.650.381.4%0.62%1.99%19128
$440.00Jul 17$1.450.203.7%0.34%4.06%56330
$490.00Aug 21$0.500.1215.5%0.12%15.63%75

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 $380.00 01-15 call last traded $64.88 on 07/02 (now $63.40/$66.40) — try a limit near $64.88. Also watch the $410.00 08-21 call last traded $26.63 on 07/01 (now $26.40/$29.00) — try a limit near $26.63; the $390.00 07-17 call last traded $26.86 on 06/29 (now $33.80/$37.50) — try a limit near $33.80. Most tradeable put: the $420.00 01-15 put last traded $32.83 on 07/01 (now $26.00/$30.00) — try a limit near $28.00.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$8.60$12.00$10.30$8.01 07/01$2.15–$12.50$8.60230
$420.00Aug 21$20.00$23.00$21.50$21.40 07/02$10.15–$22.10$21.4048
$420.00Oct 16$26.80$30.50$28.65$29.00 07/01$14.80–$28.75$28.65--
$420.00Jan 15$38.30$41.20$39.75$37.96 06/30$26.20–$40.70$38.30--
$430.00Jul 17$2.65$6.30$4.47$4.96 07/02$1.43–$8.55$4.47128
$430.00Aug 21$15.40$17.70$16.55$15.90 07/02$7.70–$17.55$15.9041
$430.00Oct 16$21.70$25.20$23.45$24.00 07/01$11.70–$24.40$23.45--
$430.00Jan 15$33.50$36.70$35.10$33.67 07/01$22.85–$35.40$33.67--
$410.00Jul 17$15.70$19.50$17.60$14.86 07/02$3.95–$17.60$15.70256
$410.00Aug 21$26.40$29.00$27.70$26.63 07/01$12.95–$27.75$26.6352
$410.00Oct 16$32.70$36.50$34.60$31.09 06/30$18.30–$34.60$32.70--
$410.00Jan 15$44.00$46.50$45.25$45.60 07/02$29.95–$45.90$45.25--
$440.00Jul 17$1.45$2.25$1.85$3.20 07/02$0.80–$5.95$1.85330
$440.00Aug 21$11.00$13.50$12.25$11.20 07/02$5.75–$14.20$11.20520
$440.00Oct 16$17.10$21.00$19.05$12.70 06/26$9.20–$19.95$17.10126
$440.00Jan 15$29.00$32.00$30.50$25.20 06/25$19.45–$31.20$29.00--
$400.00Jul 17$24.40$28.00$26.20$25.10 07/01$6.95–$26.20$25.10125
$400.00Aug 21$32.40$36.00$34.20$30.81 06/29$16.65–$34.60$32.40--
$400.00Oct 16$39.10$43.00$41.05$39.60 07/02$23.40–$41.05$39.60--
$400.00Jan 15$49.20$52.70$50.95$45.20 06/29$34.20–$51.90$49.20--
$450.00Jul 17$0.05$1.00$0.53$1.45 06/30$0.45–$4.20$0.53--
$450.00Aug 21$7.60$10.50$9.05$8.70 06/30$4.30–$11.10$8.70--
$450.00Oct 16$13.20$17.20$15.20$16.00 07/02$7.35–$16.50$15.20--
$450.00Jan 15$23.50$27.90$25.70$19.70 06/26$16.90–$27.05$23.508
$390.00Jul 17$33.80$37.50$35.65$26.86 06/29$11.20–$35.65$33.80240
$390.00Oct 16$46.20$50.00$48.10$42.52 05/26$27.80–$48.10$46.20--
$390.00Jan 15$56.40$59.40$57.90$53.70 06/11$39.05–$58.30$56.40--
$460.00Jul 17$0.10$0.70$0.40$0.95 07/01$0.38–$2.75$0.40118
$460.00Aug 21$4.50$8.00$6.25$6.80 07/02$3.38–$8.50$6.259
$460.00Oct 16$10.80$14.00$12.40$12.32 07/02$5.60–$13.60$12.32--
$460.00Jan 15$20.80$23.70$22.25$16.70 06/26$14.35–$22.90$20.80--
$380.00Jul 17$43.60$47.40$45.50$35.86 06/29$17.60–$45.50$43.60--
$380.00Oct 16$53.50$57.80$55.65$37.76 06/18$33.25–$55.65$53.50--
$380.00Jan 15$63.40$66.40$64.90$64.88 07/02$44.00–$65.00$64.88925
$470.00Jul 17$0.00$0.55$0.28$0.60 07/02$0.28–$2.48$0.28--
$470.00Aug 21$2.80$6.00$4.40$5.60 07/01$2.68–$6.40$4.409
$470.00Oct 16$7.30$11.50$9.40$8.40 07/01$4.30–$11.25$8.40--
$470.00Jan 15$17.90$20.60$19.25$14.10 06/18$12.15–$19.75$17.90--
$370.00Jul 17$53.40$57.20$55.30$37.08 06/16$25.05–$55.30$53.40--
$370.00Oct 16$61.90$65.70$63.80$51.80 05/19$39.20–$63.80$61.90--
$370.00Jan 15$70.80$73.70$72.25$70.92 07/02$49.85–$72.35$70.92--
$480.00Jul 17$0.00$1.10$0.55$0.60 07/01$0.23–$1.50$0.55--
$480.00Aug 21$1.70$5.00$3.35$2.90 06/22$1.60–$4.65$2.90--
$480.00Oct 16$5.50$9.00$7.25$6.30 07/02$3.35–$9.20$6.30--
$480.00Jan 15$14.70$18.00$16.35$12.70 06/18$10.15–$17.15$14.701.7K
$360.00Jul 17$63.30$66.90$65.10$40.01 06/22$33.60–$65.10$63.30--
$360.00Oct 16$70.20$74.10$72.15$51.95 06/18$45.75–$72.15$70.20--
$360.00Jan 15$78.30$81.40$79.85$74.50 06/29$56.10–$79.95$78.30--
$490.00Jul 17$0.00$4.80$2.40$0.30 07/01$0.18–$2.40$0.30--
$490.00Aug 21$0.50$4.90$2.70$2.40 07/01$1.38–$3.98$2.405
$490.00Oct 16$3.30$7.50$5.40$6.04 07/01$2.25–$7.05$5.40--
$490.00Jan 15$11.80$15.00$13.40$10.70 06/18$8.70–$14.65$11.80--
$350.00Jul 17$73.30$76.80$75.05$55.10 06/17$42.85–$75.05$73.30--
$350.00Oct 16$79.00$82.90$80.95$58.60 06/22$53.50–$80.95$79.00--
$350.00Jan 15$86.10$89.60$87.85$83.72 06/10$62.90–$87.85$86.10--
$500.00Jul 17$0.00$1.15$0.57$0.12 06/29$0.15–$1.35$0.12381
$500.00Aug 21$0.00$4.80$2.40$1.75 07/01$0.93–$2.93$1.75--
$500.00Oct 16$2.10$6.00$4.05$4.79 07/01$1.85–$5.90$4.05--
$500.00Jan 15$9.90$13.50$11.70$12.00 06/30$7.45–$12.80$11.70--
$340.00Jan 15$94.50$98.00$96.25$94.29 07/02$70.10–$96.25$94.50--
$510.00Jul 17$0.00$4.80$2.40$0.50 06/16$0.13–$2.40$0.50--
$510.00Oct 16$2.20$5.00$3.60$3.60 06/11$1.10–$5.10$3.60135
$510.00Jan 15$8.00$11.00$9.50$9.70 07/01$6.20–$10.85$9.50--
$520.00Jul 17$0.00$4.80$2.40$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$0.30$4.30$2.30$1.55 06/18$1.02–$3.60$1.55--
$520.00Jan 15$6.40$10.00$8.20$10.90 06/02$5.35–$9.25$8.20--
$320.00Oct 16$107.00$110.80$108.90$90.70 05/18$77.90–$108.90$107.00--
$530.00Aug 21$0.00$4.80$2.40$0.05 06/16$0.68–$2.40$0.05--
$310.00Jan 15$121.10$124.60$122.85$106.05 06/29$93.30–$122.85$121.10--
$540.00Jul 17$0.00$4.80$2.40$0.60 06/22$0.40–$2.40$0.60--
$540.00Oct 16$0.00$4.80$2.40$1.64 05/20$0.48–$2.40$1.64--
$540.00Jan 15$4.00$7.00$5.50$6.23 06/08$3.90–$6.95$5.50--
$300.00Jul 17$122.70$126.90$124.80$105.75 06/29$90.80–$124.80$122.70--
$300.00Oct 16$126.00$129.90$127.95$105.00 06/26$95.75–$127.95$126.00--
$300.00Jan 15$130.10$133.70$131.90$110.00 06/26$101.75–$131.90$130.10--
$550.00Oct 16$0.00$4.80$2.40$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$2.95$5.90$4.43$2.60 06/26$2.60–$4.90$2.956
$250.00Jul 17$172.60$176.70$174.65$166.10 06/16$140.65–$174.65$172.60--
$250.00Jan 15$177.50$181.00$179.25$170.65 06/16$147.05–$179.25$177.50--
$600.00Oct 16$0.00$4.80$2.40$0.15 07/01$0.15–$2.40$0.15--
$600.00Jan 15$0.25$3.20$1.73$2.30 06/30$1.02–$2.65$1.73--
$230.00Jul 17$192.60$196.50$194.55$155.51 05/08$160.60–$194.55$192.60--
$620.00Oct 16$0.00$4.80$2.40$0.10 05/08$0.20–$2.40$0.10--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$3.60$7.20$5.40$7.63 07/02$5.40–$30.90$5.40138
$420.00Aug 21$13.00$16.40$14.70$17.50 07/02$14.70–$36.65$14.7037
$420.00Oct 16$18.80$22.50$20.65$30.50 06/12$20.65–$40.50$20.6511
$420.00Jan 15$26.00$30.00$28.00$32.83 07/01$28.00–$47.90$28.005
$430.00Jul 17$7.80$12.00$9.90$17.20 06/29$9.90–$40.00$9.9025
$430.00Aug 21$18.30$21.50$19.90$22.80 07/02$19.90–$44.20$19.90--
$430.00Oct 16$23.40$27.50$25.45$35.90 06/29$25.45–$47.65$25.45--
$430.00Jan 15$31.00$34.00$32.50$44.40 06/25$32.50–$54.50$32.50--
$410.00Jul 17$1.40$4.80$3.10$5.40 07/01$2.93–$22.55$3.10153
$410.00Aug 21$9.00$12.40$10.70$13.00 07/02$10.70–$29.75$10.70--
$410.00Oct 16$14.40$18.30$16.35$22.01 06/30$16.35–$34.35$16.35--
$410.00Jan 15$21.50$25.00$23.25$27.25 07/02$23.25–$41.85$23.25--
$440.00Jul 17$15.30$19.00$17.15$30.10 06/29$17.15–$49.80$17.15--
$440.00Oct 16$28.90$33.00$30.95$49.60 05/12$30.80–$55.65$30.95--
$440.00Jan 15$36.20$40.30$38.25$58.20 06/18$38.25–$61.35$38.25--
$400.00Jul 17$0.85$2.60$1.73$2.35 07/01$1.70–$15.40$1.73--
$400.00Aug 21$5.90$9.00$7.45$12.70 06/30$7.45–$23.20$7.45133
$400.00Oct 16$10.80$15.00$12.90$25.00 06/22$12.90–$28.35$12.90--
$400.00Jan 15$18.00$22.00$20.00$30.10 06/25$20.00–$36.20$20.00--
$450.00Jul 17$24.30$28.00$26.15$60.00 05/08$26.15–$60.25$26.15--
$390.00Jul 17$0.25$1.90$1.08$1.26 07/01$0.83–$9.75$1.08120
$390.00Aug 21$3.90$6.80$5.35$7.70 07/02$5.35–$17.80$5.35--
$390.00Oct 16$8.00$11.50$9.75$17.10 06/10$9.75–$23.35$9.75--
$390.00Jan 15$14.50$18.60$16.55$19.65 07/02$16.55–$31.25$16.555
$380.00Jul 17$0.00$2.85$1.43$0.89 07/01$0.73–$6.40$0.89--
$380.00Aug 21$3.10$5.90$4.50$5.70 07/02$4.50–$13.50$4.50--
$380.00Oct 16$5.60$9.50$7.55$16.25 06/17$7.55–$18.95$7.55--
$380.00Jan 15$12.20$15.00$13.60$23.80 06/03$13.60–$26.35$13.60--
$470.00Jul 17$43.80$47.50$45.65$48.57 07/02$45.65–$80.15$45.65--
$470.00Oct 16$49.60$53.00$51.30$86.90 05/08$51.30–$81.00$51.30--
$370.00Jul 17$0.00$4.80$2.40$0.67 07/01$0.55–$4.25$0.6775
$370.00Aug 21$2.25$3.70$2.98$3.70 07/02$2.98–$10.30$2.98289
$370.00Oct 16$3.70$8.00$5.85$8.65 06/30$5.70–$15.05$5.85--
$370.00Jan 15$9.00$13.00$11.00$16.60 06/29$11.00–$22.20$11.00--
$480.00Oct 16$57.70$61.00$59.35$84.15 05/13$59.35–$90.15$59.35--
$360.00Jul 17$0.05$1.80$0.93$0.42 07/01$0.35–$3.05$0.4277
$360.00Aug 21$1.70$2.20$1.95$3.00 07/02$1.95–$7.55$1.95--
$360.00Oct 16$2.60$7.00$4.80$6.75 06/30$4.80–$11.80$4.80--
$360.00Jan 15$7.60$11.00$9.30$12.60 06/30$9.30–$18.85$9.30--
$490.00Jul 17$63.70$67.50$65.60$100.10 05/08$65.60–$100.25$65.60--
$350.00Jul 17$0.00$4.80$2.40$0.95 06/25$0.23–$2.40$0.95--
$350.00Aug 21$0.10$4.30$2.20$3.30 06/30$1.88–$5.80$2.20--
$350.00Oct 16$1.20$5.70$3.45$4.01 07/01$3.20–$9.40$3.45--
$350.00Jan 15$6.00$9.40$7.70$15.50 06/23$7.70–$16.05$7.70--
$500.00Jul 17$73.70$77.50$75.60$86.50 05/08$75.60–$110.30$75.60--
$340.00Jul 17$0.00$4.80$2.40$0.76 06/24$0.18–$2.40$0.76--
$340.00Aug 21$0.20$3.90$2.05$2.50 06/29$1.73–$4.35$2.05--
$340.00Oct 16$0.65$4.70$2.68$3.10 07/01$2.68–$7.60$2.68--
$340.00Jan 15$4.00$7.80$5.90$11.59 06/17$5.90–$12.95$5.90--
$330.00Jul 17$0.00$4.80$2.40$0.14 07/01$0.25–$2.40$0.14--
$330.00Aug 21$0.00$4.80$2.40$3.20 06/24$1.53–$3.73$2.40--
$330.00Oct 16$0.20$4.40$2.30$2.10 07/01$1.73–$5.80$2.10--
$330.00Jan 15$2.90$7.30$5.10$9.41 06/11$5.10–$10.80$5.10--
$520.00Jul 17$93.70$97.50$95.60$106.00 05/08$95.60–$130.20$95.60--
$320.00Jul 17$0.00$4.80$2.40$2.37 06/30$0.25–$2.40$2.37--
$320.00Oct 16$0.05$4.80$2.42$5.20 06/08$1.10–$4.80$2.42--
$320.00Jan 15$2.50$6.10$4.30$7.77 05/18$4.30–$8.90$4.30--
$530.00Oct 16$103.70$107.50$105.60$116.50 05/08$105.60–$140.20$105.60--
$310.00Jul 17$0.00$4.80$2.40$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$1.80$5.00$3.40$7.00 06/05$3.40–$7.85$3.40--
$300.00Jul 17$0.00$0.65$0.33$0.38 06/18$0.33–$1.75$0.33--
$300.00Aug 21$0.00$4.80$2.40$1.20 06/04$1.22–$2.78$1.20--
$300.00Oct 16$0.00$4.80$2.40$2.73 05/12$0.78–$3.50$2.40--
$300.00Jan 15$1.15$4.40$2.78$4.40 06/29$2.78–$6.30$2.78--
$550.00Jul 17$123.80$127.50$125.65$122.50 05/06$125.65–$160.35$123.80--
$290.00Aug 21$0.00$4.80$2.40$0.10 06/25$0.95–$2.42$0.10--
$560.00Oct 16$133.70$137.50$135.60$170.10 05/08$135.60–$170.30$135.60--
$280.00Aug 21$0.00$4.80$2.40$0.66 06/22$0.93–$2.40$0.66--
$280.00Jan 15$0.45$3.90$2.17$3.05 06/26$2.17–$4.65$2.17--
$570.00Oct 16$143.70$147.50$145.60$165.50 05/08$145.60–$180.35$145.60--
$250.00Jan 15$0.10$3.10$1.60$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 459
Total Puts 171
Put/Call Ratio 0.37
Net Difference 288

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,282
Total Puts 680
Average Put/Call Ratio 0.40
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