Tour v308
MSI
MOTOROLA SOLUTIONS I
$417.21 -0.79%
(7/8 18:48) ◀
|
Thursday, July 9, 2026 (6:47pm)
January 2026
|
▶ (7/10 18:48)
◀ 7/9 18:47 ▶

Option Volume

Detail
ℹ
Current (07/09) 117
Calls: 63 (54%)
Puts: 54 (46%)
Prior (07/08) 67
Calls: 39 (58%)
Puts: 28 (42%)
Current vs Prior +74.63%
Calls: +61.54% (Calls)
Puts: +92.86% (Puts)
Prior 7-Day Total 3,967
Calls: 3,301 (83%)
Puts: 666 (17%)
Prior 7-Day Average 566
Calls: 471 (83%)
Puts: 95 (17%)
Current vs Prior 7-Day Avg -79.35%
Calls: -86.64%
Puts: -43.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $188.4K
Calls: $138.3K (73%)
Puts: $50.1K (27%)
Prior (07/08) $54.2K
Calls: $39.7K (73%)
Puts: $14.4K (27%)
Current vs Prior +247.76%
Calls: +247.91%
Puts: +247.34%
Prior 7-Day Total $4.68M
Calls: $3.91M (84%)
Puts: $770.7K (16%)
Prior 7-Day Average $669.1K
Calls: $559.0K (84%)
Puts: $110.1K (16%)
Current vs Prior 7-Day Avg -71.85%
Calls: -75.26%
Puts: -54.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.86
Prior (07/08) 0.72
Current vs Prior +19.39%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +207.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 411
Calls: 217 (53%)
Puts: 194 (47%)
Prior (07/08) 1,893
Calls: 949 (50%)
Puts: 944 (50%)
Current vs Prior -78.29%
Prior 7-Day Total 25,681
Calls: 19,809 (77%)
Puts: 5,872 (23%)
Prior 7-Day Average 3,668
Calls: 2,829 (77%)
Puts: 838 (23%)
Current vs Prior 7-Day Avg -88.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.37% | 9.44%4.37% | 9.44%
Prior 4.79% | 9.80%4.79% | 9.80%
Current vs Prior -8.71% | -3.61%-8.71% | -3.61%
Prior 7-Day Avg 5.36% | 10.25%4.91% | 9.84%
Current vs 7-Day Avg -18.38% | -7.89%-11.00% | -4.00%
Prior 7-Day Eod 4.79% | 9.80%-- | --
Current vs 7-Day Eod -8.71% | -3.61%-- | --
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 15.34% | 7.61%
Calls: 16.22% | 7.87%
Puts: 14.46% | 7.34%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($138.3K). Massive premium surge with dollar volume up 248% vs prior. Above-average activity with volume up 75% vs prior. Declining open interest (down 78%) indicates positions being closed.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 2 found (avg delta 0.60, highest 0.68)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1710.1011.40$10.7512.1%10.68--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2116.5019.20$17.8515.1%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 79, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2114.6017.70$16.1519.2%90.4950
$430.00Jul 171.302.35$1.8357.4%70.21124
$420.00Jul 174.205.40$4.8025.0%60.43--
$440.00Jul 170.303.10$1.70164.7%40.15--
$440.00Aug 217.5010.00$8.7528.6%30.32--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 172.703.90$3.3036.4%260.32156
$410.00Aug 2111.4014.30$12.8522.6%70.4238
$360.00Aug 211.703.00$2.3555.3%60.10--
$380.00Jul 170.200.90$0.55127.3%10.05--
$370.00Aug 212.554.00$3.2844.2%10.13--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 41.1%, max 65.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 17Aug 2162.3%37.6%65.6%2--
$450.00Jul 17Aug 2149.4%30.6%61.4%3--
$440.00Jul 17Aug 2135.0%31.0%13.2%7--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 17Aug 2139.6%31.8%24.4%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 75.92, avg 12.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Jul 17$0.13$9.87$0.1375.92$430.13
$450.00$500.00Jul 17$2.02$47.98$2.0223.75$452.02
$460.00$500.00Aug 21$2.28$37.72$2.2816.54$462.28
$450.00$460.00Aug 21$1.75$8.25$1.754.71$451.75
$440.00$450.00Aug 21$2.65$7.35$2.652.77$442.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$380.00Jul 17$2.75$27.25$2.759.91$407.25
$370.00$360.00Aug 21$0.93$9.07$0.939.75$369.07
$380.00$370.00Aug 21$1.57$8.43$1.575.37$378.43
$410.00$380.00Aug 21$8.00$22.00$8.002.75$402.00
$420.00$410.00Aug 21$5.00$5.00$5.001.00$415.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.47, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$420.00Jul 17$5.95$5.95$4.051.47$415.95
$420.00$440.00Aug 21$7.40$7.40$12.600.59$427.40
$420.00$430.00Jul 17$2.97$2.97$7.030.42$422.97
$440.00$450.00Aug 21$2.65$2.65$7.350.36$442.65
$450.00$460.00Aug 21$1.75$1.75$8.250.21$451.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Aug 21$5.00$5.00$5.001.00$415.00
$410.00$380.00Aug 21$8.00$8.00$22.000.36$402.00
$380.00$370.00Aug 21$1.57$1.57$8.430.19$378.43
$410.00$380.00Jul 17$2.75$2.75$27.250.10$407.25
$370.00$360.00Aug 21$0.93$0.93$9.070.10$369.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.27, cheapest $1.69)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Aug 21$1.6962.3%37.6%
$450.00Jul 17Aug 21$3.7049.4%30.6%
$440.00Jul 17Aug 21$7.0535.0%31.0%
$420.00Jul 17Aug 21$11.3525.2%31.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$4.3039.6%31.8%
$410.00Jul 17Aug 21$9.5525.4%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.37% of stock, avg 5.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$10.75$3.30$14.05$395.95$424.053.37%
$420.00Aug 21$16.15$17.85$34.00$386.00$454.008.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.54% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$380.00Jul 17$1.70$0.55$2.25$377.75$442.25
$430.00$380.00Jul 17$1.83$0.55$2.38$377.62$432.38
$450.00$380.00Jul 17$2.40$0.55$2.95$377.05$452.95
$500.00$360.00Aug 21$2.07$2.35$4.42$355.58$504.42
$440.00$410.00Jul 17$1.70$3.30$5.00$405.00$445.00
$430.00$410.00Jul 17$1.83$3.30$5.13$404.87$435.13
$420.00$380.00Jul 17$4.80$0.55$5.35$374.65$425.35
$500.00$370.00Aug 21$2.07$3.28$5.35$364.65$505.35
$450.00$410.00Jul 17$2.40$3.30$5.70$404.30$455.70
$460.00$360.00Aug 21$4.35$2.35$6.70$353.30$466.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.26, avg credit $6.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420440/450Aug 21$7.65$2.353.26$412.35$447.65
410/420450/460Aug 21$6.75$3.252.08$413.25$456.75
380/410420/440Aug 21$15.40$14.601.05$394.60$435.40
370/380420/440Aug 21$8.97$11.030.81$371.03$428.97
370/380440/450Aug 21$4.22$5.780.73$375.78$444.22
360/370420/440Aug 21$8.33$11.670.71$361.67$428.33
360/370440/450Aug 21$3.58$6.420.56$366.42$443.58
380/410440/450Aug 21$10.65$19.350.55$399.35$450.65
370/380450/460Aug 21$3.32$6.680.50$376.68$453.32
380/410450/460Aug 21$9.75$20.250.48$400.25$459.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 14.63, cheapest $0.64)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.83$9.1711.05
$440.00$450.00$460.00Aug 21$0.90$9.1010.11
$420.00$430.00$440.00Jul 17$2.84$7.162.52
$410.00$420.00$430.00Jul 17$2.98$7.022.36
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.64$9.3614.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$440.001:2Aug 21-$1.35$18.65
$430.00$440.001:2Jul 17-$1.57$8.43
$450.00$460.001:2Aug 21-$2.60$7.40
$440.00$450.001:2Jul 17-$3.10$6.90
$440.00$450.001:2Aug 21-$3.45$6.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Aug 21-$1.42$8.58
$380.00$370.001:2Aug 21-$1.71$8.29
$420.00$410.001:2Aug 21-$7.85$2.15
$410.00$380.001:2Jul 17$2.20$27.80
$410.00$380.001:2Aug 21$3.15$26.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.50%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$14.600.490.7%3.50%4.17%950
$440.00Aug 21$7.500.325.5%1.80%7.26%3--
$450.00Aug 21$4.800.257.9%1.15%9.01%2--
$420.00Jul 17$4.200.430.7%1.01%1.68%6--
$460.00Aug 21$3.200.1910.3%0.77%11.02%1--
$430.00Jul 17$1.300.213.1%0.31%3.38%7124
$440.00Jul 17$0.300.155.5%0.07%5.53%4--

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 $123.00/$126.20) — try a limit near $123.00. Also watch the $430.00 01-15 call last traded $33.67 on 07/01 (now $28.50/$31.50) — try a limit near $30.00; the $460.00 01-15 call last traded $16.70 on 06/26 (now $17.40/$19.50) — try a limit near $17.40. Most tradeable put: the $410.00 08-21 put last traded $13.00 on 07/02 (now $11.40/$14.30) — try a limit near $12.85.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$4.20$5.40$4.80$8.01 07/01$2.15–$11.60$4.80--
$420.00Aug 21$14.60$17.70$16.15$21.40 07/02$10.15–$21.70$16.1550
$420.00Oct 16$21.80$25.40$23.60$29.00 07/01$14.80–$28.65$23.60--
$420.00Jan 15$33.10$35.90$34.50$37.96 06/30$26.20–$40.70$34.50--
$410.00Jul 17$10.10$11.40$10.75$14.86 07/02$3.95–$17.60$10.75--
$410.00Aug 21$20.10$23.00$21.55$26.63 07/01$12.95–$27.75$21.55--
$410.00Oct 16$27.20$30.80$29.00$31.09 06/30$18.30–$34.60$29.00--
$410.00Jan 15$38.20$41.30$39.75$45.60 07/02$29.95–$45.90$39.75--
$430.00Jul 17$1.30$2.35$1.83$4.96 07/02$1.43–$8.45$1.83124
$430.00Aug 21$11.40$13.70$12.55$15.90 07/02$7.70–$16.90$12.55--
$430.00Oct 16$18.20$20.60$19.40$24.00 07/01$11.70–$23.75$19.40--
$430.00Jan 15$28.50$31.50$30.00$33.67 07/01$22.85–$35.40$30.008
$400.00Jul 17$16.80$20.00$18.40$25.10 07/01$6.95–$26.20$18.40--
$400.00Aug 21$26.80$29.20$28.00$30.81 06/29$16.65–$34.60$28.00--
$400.00Oct 16$33.80$36.80$35.30$39.60 07/02$23.40–$41.05$35.30--
$400.00Jan 15$44.20$47.30$45.75$45.20 06/29$34.20–$51.90$45.20--
$440.00Jul 17$0.30$3.10$1.70$3.20 07/02$0.80–$5.65$1.70--
$440.00Aug 21$7.50$10.00$8.75$11.20 07/02$5.75–$13.60$8.75--
$440.00Oct 16$14.50$16.60$15.55$12.70 06/26$9.20–$19.95$14.50--
$440.00Jan 15$24.10$27.20$25.65$25.20 06/25$19.45–$31.20$25.20--
$390.00Jul 17$27.60$28.70$28.15$26.86 06/29$11.20–$35.65$27.60--
$390.00Oct 16$40.20$43.40$41.80$42.52 05/26$27.80–$48.10$41.80--
$390.00Jan 15$50.20$53.80$52.00$53.70 06/11$39.05–$58.30$52.00--
$450.00Jul 17$0.00$4.80$2.40$1.45 06/30$0.45–$4.20$1.45--
$450.00Aug 21$4.80$7.40$6.10$8.70 06/30$4.30–$10.65$6.10--
$450.00Oct 16$9.90$13.60$11.75$16.00 07/02$7.35–$16.50$11.75--
$450.00Jan 15$20.10$23.50$21.80$19.70 06/26$16.90–$27.05$20.10--
$380.00Jul 17$36.00$39.50$37.75$35.86 06/29$17.60–$45.50$36.00--
$380.00Oct 16$47.50$50.50$49.00$37.76 06/18$33.25–$55.65$47.50--
$380.00Jan 15$56.80$60.50$58.65$64.88 07/02$44.00–$65.00$58.65--
$460.00Jul 17$0.00$0.60$0.30$0.95 07/01$0.30–$2.75$0.30--
$460.00Aug 21$3.20$5.50$4.35$6.80 07/02$3.38–$8.10$4.35--
$460.00Oct 16$7.50$10.90$9.20$12.32 07/02$5.60–$13.60$9.20--
$460.00Jan 15$17.40$19.50$18.45$16.70 06/26$14.35–$22.90$17.4013
$370.00Jul 17$45.70$49.90$47.80$37.08 06/16$25.05–$55.30$45.70--
$370.00Oct 16$55.20$59.00$57.10$51.80 05/19$39.20–$63.80$55.20--
$370.00Jan 15$64.30$67.30$65.80$70.92 07/02$49.85–$72.35$65.80--
$470.00Jul 17$0.05$4.80$2.42$0.60 07/02$0.28–$2.55$0.60--
$470.00Aug 21$2.20$4.10$3.15$5.60 07/01$2.68–$6.25$3.15--
$470.00Oct 16$5.30$8.60$6.95$8.40 07/01$4.30–$11.20$6.95--
$470.00Jan 15$13.90$16.90$15.40$14.10 06/18$12.15–$19.75$14.10--
$360.00Jul 17$55.40$59.80$57.60$40.01 06/22$33.60–$65.10$55.40--
$360.00Oct 16$63.60$67.00$65.30$51.95 06/18$45.75–$72.15$63.60--
$360.00Jan 15$71.60$74.80$73.20$74.50 06/29$56.10–$79.95$73.20--
$480.00Jul 17$0.00$1.15$0.57$0.60 07/01$0.23–$1.50$0.57--
$480.00Aug 21$1.45$5.00$3.23$2.90 06/22$1.60–$4.40$2.90--
$480.00Oct 16$4.40$6.80$5.60$6.30 07/02$3.35–$9.00$5.60--
$480.00Jan 15$11.60$14.50$13.05$12.70 06/18$10.15–$17.15$12.70--
$350.00Jul 17$65.40$69.40$67.40$55.10 06/17$42.85–$75.05$65.40--
$350.00Oct 16$72.00$76.20$74.10$58.60 06/22$53.50–$80.95$72.00--
$350.00Jan 15$79.60$82.80$81.20$83.72 06/10$62.90–$87.85$81.20--
$490.00Jul 17$0.00$4.80$2.40$0.30 07/01$0.18–$2.40$0.30--
$490.00Aug 21$1.00$5.00$3.00$2.40 07/01$1.38–$3.40$2.40--
$490.00Oct 16$2.70$5.40$4.05$6.04 07/01$2.25–$6.70$4.05--
$490.00Jan 15$9.80$12.20$11.00$10.70 06/18$8.70–$14.65$10.703
$340.00Jan 15$87.90$91.00$89.45$94.29 07/02$70.10–$96.25$89.45--
$500.00Jul 17$0.00$0.75$0.38$0.12 06/29$0.15–$1.35$0.12--
$500.00Aug 21$0.05$4.10$2.07$1.75 07/01$0.93–$2.93$1.75--
$500.00Oct 16$2.25$4.50$3.38$4.79 07/01$1.85–$5.40$3.38--
$500.00Jan 15$7.50$10.30$8.90$12.00 06/30$7.45–$12.80$8.90--
$510.00Jul 17$0.00$4.80$2.40$0.50 06/16$0.13–$2.40$0.50--
$510.00Oct 16$1.45$4.00$2.73$3.60 06/11$1.10–$4.40$2.73--
$510.00Jan 15$6.00$8.80$7.40$9.70 07/01$6.20–$10.85$7.40--
$320.00Oct 16$99.60$103.80$101.70$90.70 05/18$77.90–$108.90$99.60--
$520.00Jul 17$0.00$4.80$2.40$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$0.10$4.40$2.25$1.55 06/18$1.02–$3.53$1.55--
$520.00Jan 15$4.30$7.30$5.80$10.90 06/02$5.35–$9.25$5.80--
$310.00Jan 15$113.90$116.90$115.40$106.05 06/29$93.30–$122.85$113.90--
$530.00Aug 21$0.00$4.70$2.35$0.05 06/16$0.68–$2.40$0.05--
$300.00Jul 17$115.20$119.40$117.30$105.75 06/29$90.80–$124.80$115.20--
$300.00Oct 16$118.50$122.40$120.45$105.00 06/26$95.75–$127.95$118.50--
$300.00Jan 15$123.00$126.20$124.60$110.00 06/26$101.75–$131.90$123.0019
$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$2.35$6.10$4.22$6.23 06/08$3.90–$6.95$4.22--
$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$1.55$4.70$3.13$2.60 06/26$2.60–$4.90$2.60--
$250.00Jul 17$165.10$169.30$167.20$166.10 06/16$140.65–$174.65$166.10--
$250.00Jan 15$170.00$173.90$171.95$170.65 06/16$147.05–$179.25$170.65--
$600.00Oct 16$0.00$4.80$2.40$0.15 07/01$0.15–$2.40$0.15--
$600.00Jan 15$0.05$2.35$1.20$2.30 06/30$1.00–$2.65$1.20--
$230.00Jul 17$185.10$189.40$187.25$155.51 05/08$160.60–$194.55$185.10--
$620.00Oct 16$0.00$4.70$2.35$0.10 05/08$0.20–$2.40$0.10--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$6.90$8.10$7.50$7.63 07/02$5.40–$30.90$7.50--
$420.00Aug 21$16.50$19.20$17.85$17.50 07/02$14.70–$36.65$17.50--
$420.00Oct 16$21.50$25.40$23.45$30.50 06/12$20.65–$40.50$23.45--
$420.00Jan 15$30.40$32.80$31.60$32.83 07/01$28.00–$47.90$31.60--
$410.00Jul 17$2.70$3.90$3.30$5.40 07/01$2.90–$22.55$3.30156
$410.00Aug 21$11.40$14.30$12.85$13.00 07/02$10.70–$29.75$12.8538
$410.00Oct 16$17.00$20.80$18.90$22.01 06/30$16.35–$34.35$18.90--
$410.00Jan 15$25.20$27.80$26.50$27.25 07/02$23.25–$41.85$26.50--
$430.00Jul 17$12.90$16.40$14.65$17.20 06/29$9.90–$40.00$14.65--
$430.00Aug 21$21.90$24.80$23.35$22.80 07/02$19.90–$44.20$22.80--
$430.00Oct 16$27.00$31.00$29.00$35.90 06/29$25.45–$47.65$29.00--
$430.00Jan 15$35.10$37.60$36.35$44.40 06/25$32.50–$54.50$36.35--
$400.00Jul 17$0.90$1.85$1.38$2.35 07/01$1.38–$15.40$1.38--
$400.00Aug 21$7.80$10.70$9.25$12.70 06/30$7.45–$23.20$9.25--
$400.00Oct 16$13.00$16.70$14.85$25.00 06/22$12.90–$28.35$14.85--
$400.00Jan 15$21.00$23.10$22.05$30.10 06/25$20.00–$36.20$22.05--
$440.00Jul 17$23.00$24.20$23.60$30.10 06/29$17.15–$49.80$23.60--
$440.00Oct 16$32.90$37.00$34.95$49.60 05/12$30.80–$55.65$34.95--
$440.00Jan 15$40.50$43.90$42.20$58.20 06/18$38.25–$61.35$42.20--
$390.00Jul 17$0.45$2.65$1.55$1.26 07/01$0.83–$9.75$1.26--
$390.00Aug 21$5.50$8.10$6.80$7.70 07/02$5.35–$17.80$6.80--
$390.00Oct 16$9.80$13.20$11.50$17.10 06/10$9.75–$23.35$11.50--
$390.00Jan 15$17.30$20.80$19.05$19.65 07/02$16.55–$31.25$19.05--
$450.00Jul 17$31.30$35.00$33.15$60.00 05/08$26.15–$60.25$33.15--
$380.00Jul 17$0.20$0.90$0.55$0.89 07/01$0.55–$5.80$0.55--
$380.00Aug 21$3.80$5.90$4.85$5.70 07/02$4.40–$13.50$4.85--
$380.00Oct 16$7.10$10.60$8.85$16.25 06/17$7.40–$18.95$8.85--
$380.00Jan 15$14.70$17.60$16.15$23.80 06/03$13.60–$26.35$16.15--
$370.00Jul 17$0.00$1.00$0.50$0.67 07/01$0.50–$3.33$0.50--
$370.00Aug 21$2.55$4.00$3.28$3.70 07/02$2.98–$10.30$3.28--
$370.00Oct 16$5.30$8.40$6.85$8.65 06/30$5.30–$15.05$6.85--
$370.00Jan 15$12.00$14.70$13.35$16.60 06/29$11.00–$22.20$13.35--
$470.00Jul 17$50.80$55.00$52.90$48.57 07/02$45.65–$80.15$50.80--
$470.00Oct 16$55.20$59.00$57.10$86.90 05/08$51.30–$81.00$57.10--
$360.00Jul 17$0.00$1.80$0.90$0.42 07/01$0.35–$2.65$0.42--
$360.00Aug 21$1.70$3.00$2.35$3.00 07/02$1.95–$7.55$2.35--
$360.00Oct 16$3.90$6.70$5.30$6.75 06/30$4.35–$11.80$5.30--
$360.00Jan 15$9.20$12.10$10.65$12.60 06/30$9.30–$18.85$10.65--
$480.00Oct 16$63.60$67.50$65.55$84.15 05/13$59.35–$90.15$65.55--
$350.00Jul 17$0.00$4.80$2.40$0.95 06/25$0.23–$2.40$0.95--
$350.00Aug 21$1.15$3.50$2.33$3.30 06/30$1.88–$5.70$2.33--
$350.00Oct 16$2.85$5.40$4.13$4.01 07/01$2.95–$9.35$4.01--
$350.00Jan 15$6.60$9.90$8.25$15.50 06/23$7.70–$16.05$8.25--
$490.00Jul 17$71.70$74.90$73.30$100.10 05/08$65.60–$100.25$73.30--
$340.00Jul 17$0.00$4.80$2.40$0.76 06/24$0.18–$2.40$0.76--
$340.00Aug 21$0.05$4.00$2.03$2.50 06/29$0.70–$4.30$2.03--
$340.00Oct 16$2.00$5.40$3.70$3.10 07/01$2.40–$7.50$3.10--
$340.00Jan 15$5.20$8.10$6.65$11.59 06/17$5.90–$12.95$6.65--
$500.00Jul 17$81.70$84.90$83.30$86.50 05/08$75.60–$110.30$83.30--
$330.00Jul 17$0.00$4.60$2.30$0.14 07/01$0.25–$2.40$0.14--
$330.00Aug 21$0.00$2.40$1.20$3.20 06/24$1.20–$3.73$1.20--
$330.00Oct 16$1.45$4.70$3.08$2.10 07/01$1.33–$5.80$2.10--
$330.00Jan 15$3.80$8.00$5.90$9.41 06/11$5.10–$10.80$5.90--
$320.00Jul 17$0.00$4.80$2.40$2.37 06/30$0.25–$2.40$2.37--
$320.00Oct 16$0.30$4.60$2.45$5.20 06/08$0.98–$4.80$2.45--
$320.00Jan 15$3.40$6.10$4.75$7.77 05/18$3.95–$8.90$4.75--
$520.00Jul 17$101.00$105.30$103.15$106.00 05/08$95.60–$130.20$103.15--
$310.00Jul 17$0.00$4.80$2.40$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$2.60$5.10$3.85$7.00 06/05$3.38–$7.35$3.85--
$530.00Oct 16$110.80$115.00$112.90$116.50 05/08$105.60–$140.20$112.90--
$300.00Jul 17$0.00$0.65$0.33$0.38 06/18$0.33–$1.33$0.33--
$300.00Aug 21$0.00$4.60$2.30$1.20 06/04$1.22–$2.55$1.20--
$300.00Oct 16$0.00$4.60$2.30$2.73 05/12$0.78–$3.50$2.30--
$300.00Jan 15$1.60$5.20$3.40$4.40 06/29$2.78–$6.25$3.40--
$290.00Aug 21$0.00$4.80$2.40$0.10 06/25$0.95–$2.40$0.10--
$550.00Jul 17$131.00$135.30$133.15$122.50 05/06$125.65–$160.35$131.00--
$280.00Aug 21$0.00$4.80$2.40$0.66 06/22$0.93–$2.40$0.66--
$280.00Jan 15$0.15$3.90$2.03$3.05 06/26$2.03–$4.65$2.03--
$560.00Oct 16$140.90$145.20$143.05$170.10 05/08$135.60–$170.30$143.05--
$570.00Oct 16$150.90$155.20$153.05$165.50 05/08$145.60–$180.35$153.05--
$250.00Jan 15$0.35$2.35$1.35$1.60 05/29$1.35–$2.25$1.35--

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 63
Total Puts 54
Put/Call Ratio 0.86
Net Difference 9

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,301
Total Puts 666
Average Put/Call Ratio 0.28
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