Tour v303
MSI
MOTOROLA SOLUTIONS I
$420.54 -0.87%
(7/7 18:47) ◀
|
Wednesday, July 8, 2026 (6:48pm)
January 2026
|
▶ (7/9 18:47)
◀ 7/8 18:48 ▶

Option Volume

Detail
ℹ
Current (07/08) 67
Calls: 39 (58%)
Puts: 28 (42%)
Prior (07/07) 630
Calls: 459 (73%)
Puts: 171 (27%)
Current vs Prior -89.37%
Calls: -91.50% (Calls)
Puts: -83.63% (Puts)
Prior 7-Day Total 4,305
Calls: 3,642 (85%)
Puts: 663 (15%)
Prior 7-Day Average 615
Calls: 520 (85%)
Puts: 94 (15%)
Current vs Prior 7-Day Avg -89.11%
Calls: -92.50%
Puts: -70.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $54.2K
Calls: $39.7K (73%)
Puts: $14.4K (27%)
Prior (07/07) $647.9K
Calls: $530.9K (82%)
Puts: $117.0K (18%)
Current vs Prior -91.64%
Calls: -92.51%
Puts: -87.68%
Prior 7-Day Total $5.28M
Calls: $4.50M (85%)
Puts: $788.6K (15%)
Prior 7-Day Average $754.9K
Calls: $642.2K (85%)
Puts: $112.7K (15%)
Current vs Prior 7-Day Avg -92.82%
Calls: -93.81%
Puts: -87.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.72
Prior (07/07) 0.37
Current vs Prior +92.71%
Prior 7-Day Average 0.19
Current vs Prior 7-Day Avg +286.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 1,893
Calls: 949 (50%)
Puts: 944 (50%)
Prior (07/07) 6,445
Calls: 5,377 (83%)
Puts: 1,068 (17%)
Current vs Prior -70.63%
Prior 7-Day Total 26,998
Calls: 21,618 (80%)
Puts: 5,380 (20%)
Prior 7-Day Average 3,856
Calls: 3,088 (80%)
Puts: 768 (20%)
Current vs Prior 7-Day Avg -50.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.79% | 9.80%4.79% | 9.80%
Prior 4.76% | 9.76%4.76% | 9.76%
Current vs Prior +0.62% | +0.39%+0.62% | +0.39%
Prior 7-Day Avg 5.56% | 10.44%4.98% | 9.86%
Current vs 7-Day Avg -13.87% | -6.19%-3.72% | -0.62%
Prior 7-Day Eod 4.76% | 9.76%-- | --
Current vs 7-Day Eod +0.62% | +0.39%-- | --
Sentiment BEARISHBEARISH

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 16.44% | 8.21%
Calls: 17.81% | 8.69%
Puts: 15.07% | 7.71%
Current vs 7-Day Avg -6.69% | -7.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($39.7K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 89% vs prior. P/C ratio rising 93% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8.8%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2120.6022.50$21.558.8%30.5615

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 0.57, highest 0.62)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2124.4027.00$25.7010.1%30.6248
$420.00Jul 177.308.30$7.8012.8%20.54253
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2120.6022.50$21.558.8%30.5615

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 48, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 171.052.10$1.5866.5%90.17349
$410.00Aug 2124.4027.00$25.7010.1%30.6248
$420.00Jul 177.308.30$7.8012.8%20.54253
$430.00Jul 173.104.20$3.6530.1%20.32--
$460.00Aug 214.406.60$5.5040.0%20.2211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 170.451.50$0.98107.1%110.09119
$400.00Jul 171.001.85$1.4359.4%60.1493
$430.00Aug 2120.6022.50$21.558.8%30.5615
$360.00Aug 211.653.50$2.5871.7%20.10136
$420.00Aug 2115.3017.50$16.4013.4%20.47--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.0%, max 16.1%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 2136.9%31.8%16.1%12119
$400.00Jul 17Aug 2130.9%30.3%1.8%7228

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 21.22, avg 5.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Aug 21$1.80$8.20$1.804.56$461.80
$430.00$440.00Jul 17$2.07$7.93$2.073.83$432.07
$450.00$460.00Aug 21$2.30$7.70$2.303.35$452.30
$420.00$430.00Jul 17$4.15$5.85$4.151.41$424.15
$410.00$450.00Aug 21$17.90$22.10$17.901.23$427.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$390.00Jul 17$0.45$9.55$0.4521.22$399.55
$380.00$360.00Aug 21$1.82$18.18$1.829.99$378.18
$410.00$400.00Jul 17$1.47$8.53$1.475.80$408.53
$390.00$380.00Aug 21$1.95$8.05$1.954.13$388.05
$400.00$390.00Aug 21$2.25$7.75$2.253.44$397.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.06, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$450.00Aug 21$17.90$17.90$22.100.81$427.90
$420.00$430.00Jul 17$4.15$4.15$5.850.71$424.15
$450.00$460.00Aug 21$2.30$2.30$7.700.30$452.30
$430.00$440.00Jul 17$2.07$2.07$7.930.26$432.07
$460.00$470.00Aug 21$1.80$1.80$8.200.22$461.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Aug 21$5.15$5.15$4.851.06$424.85
$420.00$400.00Aug 21$7.80$7.80$12.200.64$412.20
$400.00$390.00Aug 21$2.25$2.25$7.750.29$397.75
$390.00$380.00Aug 21$1.95$1.95$8.050.24$388.05
$410.00$400.00Jul 17$1.47$1.47$8.530.17$408.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.27, cheapest $5.37)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$5.3736.9%31.8%
$400.00Jul 17Aug 21$7.1730.9%30.3%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.61% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$390.00Jul 17$1.58$0.98$2.56$387.44$442.56
$440.00$400.00Jul 17$1.58$1.43$3.01$396.99$443.01
$440.00$410.00Jul 17$1.58$2.90$4.48$405.52$444.48
$430.00$390.00Jul 17$3.65$0.98$4.63$385.37$434.63
$430.00$400.00Jul 17$3.65$1.43$5.08$394.92$435.08
$470.00$360.00Aug 21$3.70$2.58$6.28$353.72$476.28
$430.00$410.00Jul 17$3.65$2.90$6.55$403.45$436.55
$460.00$360.00Aug 21$5.50$2.58$8.08$351.92$468.08
$470.00$380.00Aug 21$3.70$4.40$8.10$371.90$478.10
$460.00$380.00Aug 21$5.50$4.40$9.90$370.10$469.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.92, avg credit $7.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430450/460Aug 21$7.45$2.552.92$422.55$457.45
420/430460/470Aug 21$6.95$3.052.28$423.05$466.95
400/410420/430Jul 17$5.62$4.381.28$404.38$425.62
390/400410/450Aug 21$20.15$19.851.02$379.85$430.15
400/420450/460Aug 21$10.10$9.901.02$409.90$460.10
380/390410/450Aug 21$19.85$20.150.99$370.15$429.85
360/380410/450Aug 21$19.72$20.280.97$360.28$429.72
400/420460/470Aug 21$9.60$10.400.92$410.40$469.60
390/400420/430Jul 17$4.60$5.400.85$395.40$424.60
390/400450/460Aug 21$4.55$5.450.83$395.45$454.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 32.33, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$0.50$9.5019.00
$420.00$430.00$440.00Jul 17$2.08$7.923.81
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.30$9.7032.33
$390.00$400.00$410.00Jul 17$1.02$8.988.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.76, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Aug 21-$1.90$8.10
$450.00$460.001:2Aug 21-$3.20$6.80
$410.00$450.001:2Aug 21$10.10$29.90
$430.00$440.001:2Jul 17$0.49$9.51
$420.00$430.001:2Jul 17$0.50$9.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$360.001:2Aug 21-$0.76$19.24
$420.00$400.001:2Aug 21-$0.80$19.20
$400.00$390.001:2Jul 17-$0.53$9.47
$390.00$380.001:2Aug 21-$2.45$7.55
$400.00$390.001:2Aug 21-$4.10$5.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.57%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$450.00Aug 21$6.600.297.0%1.57%8.57%1145
$460.00Aug 21$4.400.229.4%1.05%10.43%211
$430.00Jul 17$3.100.322.2%0.74%2.99%2--
$470.00Aug 21$2.100.1611.8%0.50%12.26%110
$440.00Jul 17$1.050.174.6%0.25%4.88%9349

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 $400.00 10-16 call last traded $39.60 on 07/02 (now $37.30/$40.20) — try a limit near $38.75. Also watch the $410.00 08-21 call last traded $26.63 on 07/01 (now $24.40/$27.00) — try a limit near $25.70; the $420.00 07-17 call last traded $8.01 on 07/01 (now $7.30/$8.30) — try a limit near $7.80. Most tradeable put: the $430.00 08-21 put last traded $22.80 on 07/02 (now $20.60/$22.50) — try a limit near $21.55.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$7.30$8.30$7.80$8.01 07/01$2.15–$12.50$7.80253
$420.00Aug 21$18.30$21.00$19.65$21.40 07/02$10.15–$22.10$19.65--
$420.00Oct 16$24.00$27.70$25.85$29.00 07/01$14.80–$28.75$25.85--
$420.00Jan 15$36.30$38.80$37.55$37.96 06/30$26.20–$40.70$37.55--
$430.00Jul 17$3.10$4.20$3.65$4.96 07/02$1.43–$8.55$3.65--
$430.00Aug 21$13.10$15.60$14.35$15.90 07/02$7.70–$17.55$14.35--
$430.00Oct 16$19.30$22.80$21.05$24.00 07/01$11.70–$24.40$21.05--
$430.00Jan 15$31.00$33.60$32.30$33.67 07/01$22.85–$35.40$32.30--
$410.00Jul 17$13.50$15.50$14.50$14.86 07/02$3.95–$17.60$14.50--
$410.00Aug 21$24.40$27.00$25.70$26.63 07/01$12.95–$27.75$25.7048
$410.00Oct 16$30.90$33.90$32.40$31.09 06/30$18.30–$34.60$31.09--
$410.00Jan 15$42.00$44.80$43.40$45.60 07/02$29.95–$45.90$43.40--
$440.00Jul 17$1.05$2.10$1.58$3.20 07/02$0.80–$5.95$1.58349
$440.00Aug 21$9.80$12.00$10.90$11.20 07/02$5.75–$14.20$10.90--
$440.00Oct 16$15.20$17.40$16.30$12.70 06/26$9.20–$19.95$15.20--
$440.00Jan 15$26.50$29.60$28.05$25.20 06/25$19.45–$31.20$26.50--
$400.00Jul 17$21.60$24.70$23.15$25.10 07/01$6.95–$26.20$23.15--
$400.00Aug 21$30.70$33.50$32.10$30.81 06/29$16.65–$34.60$30.81--
$400.00Oct 16$37.30$40.20$38.75$39.60 07/02$23.40–$41.05$38.7580
$400.00Jan 15$47.40$49.90$48.65$45.20 06/29$34.20–$51.90$47.40--
$450.00Jul 17$0.20$3.40$1.80$1.45 06/30$0.45–$4.20$1.45--
$450.00Aug 21$6.60$9.00$7.80$8.70 06/30$4.30–$11.10$7.80145
$450.00Oct 16$11.50$14.20$12.85$16.00 07/02$7.35–$16.50$12.85--
$450.00Jan 15$22.50$24.90$23.70$19.70 06/26$16.90–$27.05$22.50--
$390.00Jul 17$31.50$34.00$32.75$26.86 06/29$11.20–$35.65$31.50--
$390.00Oct 16$44.10$46.90$45.50$42.52 05/26$27.80–$48.10$44.10--
$390.00Jan 15$53.50$57.10$55.30$53.70 06/11$39.05–$58.30$53.70--
$460.00Jul 17$0.15$1.60$0.88$0.95 07/01$0.38–$2.75$0.88--
$460.00Aug 21$4.40$6.60$5.50$6.80 07/02$3.38–$8.50$5.5011
$460.00Oct 16$8.00$11.00$9.50$12.32 07/02$5.60–$13.60$9.50--
$460.00Jan 15$19.00$21.50$20.25$16.70 06/26$14.35–$22.90$19.00--
$380.00Jul 17$40.50$43.70$42.10$35.86 06/29$17.60–$45.50$40.50--
$380.00Oct 16$50.00$53.90$51.95$37.76 06/18$33.25–$55.65$50.00--
$380.00Jan 15$61.30$63.90$62.60$64.88 07/02$44.00–$65.00$62.60--
$470.00Jul 17$0.10$5.00$2.55$0.60 07/02$0.28–$2.55$0.60--
$470.00Aug 21$2.10$5.30$3.70$5.60 07/01$2.68–$6.40$3.7010
$470.00Oct 16$5.50$8.60$7.05$8.40 07/01$4.30–$11.25$7.05--
$470.00Jan 15$15.50$18.00$16.75$14.10 06/18$12.15–$19.75$15.50--
$370.00Jul 17$49.20$53.50$51.35$37.08 06/16$25.05–$55.30$49.20--
$370.00Oct 16$58.00$61.90$59.95$51.80 05/19$39.20–$63.80$58.00--
$370.00Jan 15$69.00$70.80$69.90$70.92 07/02$49.85–$72.35$69.90--
$480.00Jul 17$0.00$1.15$0.57$0.60 07/01$0.23–$1.50$0.57--
$480.00Aug 21$1.60$4.10$2.85$2.90 06/22$1.60–$4.65$2.85--
$480.00Oct 16$3.50$6.50$5.00$6.30 07/02$3.35–$9.20$5.00--
$480.00Jan 15$13.00$15.00$14.00$12.70 06/18$10.15–$17.15$13.00--
$360.00Jul 17$59.10$63.40$61.25$40.01 06/22$33.60–$65.10$59.10--
$360.00Oct 16$66.50$70.20$68.35$51.95 06/18$45.75–$72.15$66.50--
$360.00Jan 15$76.20$78.40$77.30$74.50 06/29$56.10–$79.95$76.20--
$490.00Jul 17$0.00$4.80$2.40$0.30 07/01$0.18–$2.40$0.30--
$490.00Aug 21$1.35$4.50$2.93$2.40 07/01$1.38–$3.98$2.40--
$490.00Oct 16$4.00$5.30$4.65$6.04 07/01$2.25–$7.05$4.65--
$490.00Jan 15$10.00$12.70$11.35$10.70 06/18$8.70–$14.65$10.70--
$350.00Jul 17$69.20$73.30$71.25$55.10 06/17$42.85–$75.05$69.20--
$350.00Oct 16$75.50$79.00$77.25$58.60 06/22$53.50–$80.95$75.50--
$350.00Jan 15$83.60$86.30$84.95$83.72 06/10$62.90–$87.85$83.72--
$500.00Jul 17$0.00$1.75$0.88$0.12 06/29$0.15–$1.35$0.12--
$500.00Aug 21$0.05$4.20$2.13$1.75 07/01$0.93–$2.93$1.75--
$500.00Oct 16$2.85$3.80$3.33$4.79 07/01$1.85–$5.90$3.3353
$500.00Jan 15$8.00$10.90$9.45$12.00 06/30$7.45–$12.80$9.45--
$340.00Jan 15$91.50$94.60$93.05$94.29 07/02$70.10–$96.25$93.05--
$510.00Jul 17$0.00$4.80$2.40$0.50 06/16$0.13–$2.40$0.50--
$510.00Oct 16$1.50$2.95$2.23$3.60 06/11$1.10–$5.10$2.23--
$510.00Jan 15$6.50$9.10$7.80$9.70 07/01$6.20–$10.85$7.80--
$520.00Jul 17$0.00$4.80$2.40$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$0.05$2.35$1.20$1.55 06/18$1.02–$3.60$1.20--
$520.00Jan 15$5.20$7.70$6.45$10.90 06/02$5.35–$9.25$6.45--
$320.00Oct 16$103.00$106.90$104.95$90.70 05/18$77.90–$108.90$103.00--
$530.00Aug 21$0.00$4.80$2.40$0.05 06/16$0.68–$2.40$0.05--
$310.00Jan 15$117.60$120.90$119.25$106.05 06/29$93.30–$122.85$117.60--
$540.00Jul 17$0.00$4.80$2.40$0.60 06/22$0.40–$2.40$0.60--
$540.00Oct 16$0.00$3.50$1.75$1.64 05/20$0.48–$2.40$1.64--
$540.00Jan 15$3.00$5.50$4.25$6.23 06/08$3.90–$6.95$4.25--
$300.00Jul 17$119.00$123.10$121.05$105.75 06/29$90.80–$124.80$119.00--
$300.00Oct 16$122.10$126.10$124.10$105.00 06/26$95.75–$127.95$122.10--
$300.00Jan 15$126.80$130.10$128.45$110.00 06/26$101.75–$131.90$126.80--
$550.00Oct 16$0.00$2.95$1.48$1.30 06/12$0.40–$2.40$1.30--
$560.00Oct 16$0.00$3.30$1.65$2.00 06/02$0.33–$2.40$1.65--
$560.00Jan 15$2.10$3.90$3.00$2.60 06/26$2.60–$4.90$2.60--
$250.00Jul 17$169.00$173.00$171.00$166.10 06/16$140.65–$174.65$169.00--
$250.00Jan 15$173.50$177.40$175.45$170.65 06/16$147.05–$179.25$173.50--
$600.00Oct 16$0.00$3.00$1.50$0.15 07/01$0.15–$2.40$0.15--
$600.00Jan 15$0.00$2.00$1.00$2.30 06/30$1.00–$2.65$1.00--
$230.00Jul 17$189.00$192.90$190.95$155.51 05/08$160.60–$194.55$189.00--
$620.00Oct 16$0.00$4.00$2.00$0.10 05/08$0.20–$2.40$0.10--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$5.60$6.60$6.10$7.63 07/02$5.40–$30.90$6.10--
$420.00Aug 21$15.30$17.50$16.40$17.50 07/02$14.70–$36.65$16.40--
$420.00Oct 16$19.60$22.80$21.20$30.50 06/12$20.65–$40.50$21.20--
$420.00Jan 15$28.30$30.60$29.45$32.83 07/01$28.00–$47.90$29.45--
$430.00Jul 17$10.90$13.80$12.35$17.20 06/29$9.90–$40.00$12.35--
$430.00Aug 21$20.60$22.50$21.55$22.80 07/02$19.90–$44.20$21.5515
$430.00Oct 16$24.70$28.40$26.55$35.90 06/29$25.45–$47.65$26.55--
$430.00Jan 15$32.50$35.60$34.05$44.40 06/25$32.50–$54.50$34.05--
$410.00Jul 17$2.30$3.50$2.90$5.40 07/01$2.90–$22.55$2.90155
$410.00Aug 21$11.40$13.30$12.35$13.00 07/02$10.70–$29.75$12.35--
$410.00Oct 16$15.40$18.90$17.15$22.01 06/30$16.35–$34.35$17.15--
$410.00Jan 15$23.00$26.20$24.60$27.25 07/02$23.25–$41.85$24.60--
$440.00Jul 17$18.40$20.50$19.45$30.10 06/29$17.15–$49.80$19.45--
$440.00Oct 16$30.40$33.60$32.00$49.60 05/12$30.80–$55.65$32.00--
$440.00Jan 15$38.10$40.50$39.30$58.20 06/18$38.25–$61.35$39.30--
$400.00Jul 17$1.00$1.85$1.43$2.35 07/01$1.43–$15.40$1.4393
$400.00Aug 21$7.40$9.80$8.60$12.70 06/30$7.45–$23.20$8.60135
$400.00Oct 16$11.90$14.80$13.35$25.00 06/22$12.90–$28.35$13.35--
$400.00Jan 15$19.30$22.20$20.75$30.10 06/25$20.00–$36.20$20.75--
$450.00Jul 17$27.90$31.50$29.70$60.00 05/08$26.15–$60.25$29.70--
$390.00Jul 17$0.45$1.50$0.98$1.26 07/01$0.83–$9.75$0.98119
$390.00Aug 21$5.00$7.70$6.35$7.70 07/02$5.35–$17.80$6.35--
$390.00Oct 16$9.10$10.70$9.90$17.10 06/10$9.75–$23.35$9.90--
$390.00Jan 15$16.10$18.80$17.45$19.65 07/02$16.55–$31.25$17.45--
$380.00Jul 17$0.60$1.45$1.02$0.89 07/01$0.73–$5.80$0.89--
$380.00Aug 21$3.50$5.30$4.40$5.70 07/02$4.40–$13.50$4.40291
$380.00Oct 16$5.50$9.30$7.40$16.25 06/17$7.40–$18.95$7.40--
$380.00Jan 15$13.10$15.90$14.50$23.80 06/03$13.60–$26.35$14.50--
$470.00Jul 17$47.50$51.50$49.50$48.57 07/02$45.65–$80.15$48.57--
$470.00Oct 16$51.70$55.80$53.75$86.90 05/08$51.30–$81.00$53.75--
$370.00Jul 17$0.00$4.80$2.40$0.67 07/01$0.55–$3.33$0.67--
$370.00Aug 21$2.40$4.20$3.30$3.70 07/02$2.98–$10.30$3.30--
$370.00Oct 16$3.50$7.10$5.30$8.65 06/30$5.30–$15.05$5.30--
$370.00Jan 15$10.40$13.40$11.90$16.60 06/29$11.00–$22.20$11.90--
$480.00Oct 16$60.10$64.00$62.05$84.15 05/13$59.35–$90.15$62.05--
$360.00Jul 17$0.00$1.80$0.90$0.42 07/01$0.35–$2.65$0.42--
$360.00Aug 21$1.65$3.50$2.58$3.00 07/02$1.95–$7.55$2.58136
$360.00Oct 16$2.50$6.20$4.35$6.75 06/30$4.35–$11.80$4.35--
$360.00Jan 15$8.30$11.30$9.80$12.60 06/30$9.30–$18.85$9.80--
$490.00Jul 17$67.30$71.30$69.30$100.10 05/08$65.60–$100.25$69.30--
$350.00Jul 17$0.00$4.80$2.40$0.95 06/25$0.23–$2.40$0.95--
$350.00Aug 21$0.75$3.10$1.93$3.30 06/30$1.88–$5.70$1.93--
$350.00Oct 16$1.00$4.90$2.95$4.01 07/01$2.95–$9.35$2.95--
$350.00Jan 15$6.10$9.60$7.85$15.50 06/23$7.70–$16.05$7.85--
$500.00Jul 17$77.30$81.40$79.35$86.50 05/08$75.60–$110.30$79.35--
$340.00Jul 17$0.00$4.80$2.40$0.76 06/24$0.18–$2.40$0.76--
$340.00Aug 21$0.00$1.40$0.70$2.50 06/29$0.70–$4.30$0.70--
$340.00Oct 16$1.85$2.95$2.40$3.10 07/01$2.40–$7.50$2.40--
$340.00Jan 15$4.60$8.10$6.35$11.59 06/17$5.90–$12.95$6.35--
$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$0.45$2.20$1.33$2.10 07/01$1.33–$5.80$1.33--
$330.00Jan 15$3.60$6.90$5.25$9.41 06/11$5.10–$10.80$5.25--
$520.00Jul 17$97.30$101.30$99.30$106.00 05/08$95.60–$130.20$99.30--
$320.00Jul 17$0.00$4.80$2.40$2.37 06/30$0.25–$2.40$2.37--
$320.00Oct 16$0.10$1.85$0.98$5.20 06/08$0.98–$4.80$0.98--
$320.00Jan 15$2.00$5.90$3.95$7.77 05/18$3.95–$8.90$3.95--
$530.00Oct 16$107.30$111.30$109.30$116.50 05/08$105.60–$140.20$109.30--
$310.00Jul 17$0.00$4.80$2.40$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$1.75$5.00$3.38$7.00 06/05$3.38–$7.35$3.38--
$300.00Jul 17$0.00$2.65$1.33$0.38 06/18$0.33–$1.75$0.38--
$300.00Aug 21$0.00$4.80$2.40$1.20 06/04$1.22–$2.78$1.20--
$300.00Oct 16$0.00$2.85$1.43$2.73 05/12$0.78–$3.50$1.43--
$300.00Jan 15$1.15$4.40$2.78$4.40 06/29$2.78–$6.25$2.78--
$550.00Jul 17$127.30$131.30$129.30$122.50 05/06$125.65–$160.35$127.30--
$290.00Aug 21$0.05$2.70$1.38$0.10 06/25$0.95–$2.40$0.10--
$560.00Oct 16$137.30$141.40$139.35$170.10 05/08$135.60–$170.30$139.35--
$280.00Aug 21$0.00$2.90$1.45$0.66 06/22$0.93–$2.40$0.66--
$280.00Jan 15$0.40$3.90$2.15$3.05 06/26$2.15–$4.65$2.15--
$570.00Oct 16$147.30$151.40$149.35$165.50 05/08$145.60–$180.35$149.35--
$250.00Jan 15$0.00$2.95$1.48$1.60 05/29$1.45–$2.25$1.48--

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 39
Total Puts 28
Put/Call Ratio 0.72
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 459
Total Puts 171
Put/Call Ratio 0.37
Net Difference 288

Prior 7-Day Put/Call Summary

Total Calls 3,642
Total Puts 663
Average Put/Call Ratio 0.19
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