Tour v309
MSI
MOTOROLA SOLUTIONS I
$422.88 +1.36%
$420.59 (-0.54%)🌙
as of 07/10 06:48 PM
(7/9 18:47) ◀
|
Friday, July 10, 2026 (6:48pm)
January 2026
|
▶ (7/13 18:47)
◀ 7/10 18:48 ▶

Option Volume

Detail
ℹ
Current (07/10) 124
Calls: 110 (89%)
Puts: 14 (11%)
Prior (07/09) 117
Calls: 63 (54%)
Puts: 54 (46%)
Current vs Prior +5.98%
Calls: +74.60% (Calls)
Puts: -74.07% (Puts)
Prior 7-Day Total 3,101
Calls: 2,672 (86%)
Puts: 429 (14%)
Prior 7-Day Average 443
Calls: 381 (86%)
Puts: 61 (14%)
Current vs Prior 7-Day Avg -72.01%
Calls: -71.18%
Puts: -77.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $115.8K
Calls: $94.2K (81%)
Puts: $21.6K (19%)
Prior (07/09) $188.4K
Calls: $138.3K (73%)
Puts: $50.1K (27%)
Current vs Prior -38.53%
Calls: -31.90%
Puts: -56.85%
Prior 7-Day Total $3.60M
Calls: $3.26M (91%)
Puts: $341.2K (9%)
Prior 7-Day Average $513.8K
Calls: $465.1K (91%)
Puts: $48.7K (9%)
Current vs Prior 7-Day Avg -77.47%
Calls: -79.75%
Puts: -55.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.13
Prior (07/09) 0.86
Current vs Prior -85.15%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -62.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 1,494
Calls: 1,371 (92%)
Puts: 123 (8%)
Prior (07/09) 411
Calls: 217 (53%)
Puts: 194 (47%)
Current vs Prior +263.50%
Prior 7-Day Total 19,568
Calls: 14,785 (76%)
Puts: 4,783 (24%)
Prior 7-Day Average 2,795
Calls: 2,112 (76%)
Puts: 683 (24%)
Current vs Prior 7-Day Avg -46.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.03% | 9.26%4.03% | 9.26%
Prior 4.37% | 9.44%4.37% | 9.44%
Current vs Prior -7.83% | -1.97%-7.83% | -1.97%
Prior 7-Day Avg 5.12% | 10.01%4.78% | 9.74%
Current vs 7-Day Avg -21.23% | -7.53%-15.65% | -4.94%
Prior 7-Day Eod 4.37% | 9.44%-- | --
Current vs 7-Day Eod -7.83% | -1.97%-- | --
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

Strong bullish conviction with 81% of dollar volume in calls ($94.2K) vs puts ($21.6K). Extreme bullish P/C ratio of 0.13 - heavy call buying (110 calls vs 14 puts). P/C ratio dropping 85% - sentiment shifting bullish. Call-heavy open interest (1,371 calls vs 123 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 5 found (avg delta 0.65, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 176.608.20$7.4021.6%70.62259
$420.00Aug 2117.4020.70$19.0517.3%40.5453
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1716.9019.80$18.3515.8%10.89--
$440.00Aug 2124.3027.40$25.8512.0%10.63--
$430.00Aug 2118.8021.40$20.1012.9%50.5513

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 112, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 170.501.60$1.05104.8%240.14347
$460.00Aug 213.906.50$5.2050.0%210.2213
$430.00Aug 2113.2015.40$14.3015.4%200.4542
$450.00Aug 216.508.80$7.6530.1%80.29144
$420.00Jul 176.608.20$7.4021.6%70.62259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2118.8021.40$20.1012.9%50.5513
$370.00Jul 170.004.80$2.40200.0%10.10--
$390.00Jul 170.252.15$1.20158.3%10.09110
$420.00Jul 171.904.80$3.3586.6%10.38--
$440.00Jul 1716.9019.80$18.3515.8%10.89--

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 36.2%, max 49.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 2138.0%31.0%22.7%14450
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 2146.6%31.1%49.8%2110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 12.95, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$490.00Aug 21$2.52$27.48$2.5210.90$462.52
$430.00$440.00Jul 17$2.33$7.67$2.333.29$432.33
$450.00$460.00Aug 21$2.45$7.55$2.453.08$452.45
$440.00$450.00Aug 21$2.85$7.15$2.852.51$442.85
$430.00$440.00Aug 21$3.80$6.20$3.801.63$433.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$390.00Jul 17$2.15$27.85$2.1512.95$417.85
$390.00$350.00Aug 21$3.30$36.70$3.3011.12$386.70
$430.00$390.00Aug 21$14.55$25.45$14.551.75$415.45
$440.00$430.00Aug 21$5.75$4.25$5.750.74$434.25

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 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$430.00Aug 21$4.75$4.75$5.250.90$424.75
$420.00$430.00Jul 17$4.02$4.02$5.980.67$424.02
$430.00$440.00Aug 21$3.80$3.80$6.200.61$433.80
$440.00$450.00Aug 21$2.85$2.85$7.150.40$442.85
$450.00$460.00Aug 21$2.45$2.45$7.550.32$452.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$420.00Jul 17$15.00$15.00$5.003.00$425.00
$440.00$430.00Aug 21$5.75$5.75$4.251.35$434.25
$430.00$390.00Aug 21$14.55$14.55$25.450.57$415.45
$390.00$350.00Aug 21$3.30$3.30$36.700.09$386.70
$420.00$390.00Jul 17$2.15$2.15$27.850.08$417.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.35, cheapest $4.35)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$6.2238.0%31.0%
$440.00Jul 17Aug 21$9.4525.1%30.9%
$430.00Jul 17Aug 21$10.9225.5%31.1%
$420.00Jul 17Aug 21$11.6521.6%28.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$4.3546.6%31.1%
$440.00Jul 17Aug 21$7.5025.1%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.54% of stock, avg 5.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$7.40$3.35$10.75$409.25$430.752.54%
$440.00Jul 17$1.05$18.35$19.40$420.60$459.404.59%
$430.00Aug 21$14.30$20.10$34.40$395.60$464.408.13%
$440.00Aug 21$10.50$25.85$36.35$403.65$476.358.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.53% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$390.00Jul 17$1.05$1.20$2.25$387.75$442.25
$450.00$390.00Jul 17$1.43$1.20$2.63$387.37$452.63
$440.00$370.00Jul 17$1.05$2.40$3.45$366.55$443.45
$450.00$370.00Jul 17$1.43$2.40$3.83$366.17$453.83
$440.00$420.00Jul 17$1.05$3.35$4.40$415.60$444.40
$430.00$390.00Jul 17$3.38$1.20$4.58$385.42$434.58
$450.00$420.00Jul 17$1.43$3.35$4.78$415.22$454.78
$490.00$350.00Aug 21$2.68$2.25$4.93$345.07$494.93
$430.00$370.00Jul 17$3.38$2.40$5.78$364.22$435.78
$430.00$420.00Jul 17$3.38$3.35$6.73$413.27$436.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 4.56, avg credit $9.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440450/460Aug 21$8.20$1.804.56$431.80$458.20
390/430440/450Aug 21$17.40$22.600.77$412.60$457.40
390/430450/460Aug 21$17.00$23.000.74$413.00$467.00
390/430460/490Aug 21$17.07$22.930.74$412.93$477.07
430/440460/490Aug 21$8.27$21.730.38$431.73$468.27
350/390420/430Aug 21$8.05$31.950.25$381.95$428.05
350/390430/440Aug 21$7.10$32.900.22$382.90$437.10
390/420430/440Jul 17$4.48$25.520.18$415.52$434.48
350/390440/450Aug 21$6.15$33.850.18$383.85$446.15
350/390450/460Aug 21$5.75$34.250.17$384.25$455.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Aug 21$0.40$9.6024.00
$420.00$430.00$440.00Aug 21$0.95$9.059.53
$430.00$440.00$450.00Aug 21$0.95$9.059.53
$420.00$430.00$440.00Jul 17$1.69$8.314.92
$430.00$440.00$450.00Jul 17$2.71$7.292.69
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$350.00$390.00$430.00Aug 21$11.25$28.752.56

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 $-0.16, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$490.001:2Aug 21-$0.16$29.84
$440.00$450.001:2Jul 17-$1.81$8.19
$450.00$460.001:2Aug 21-$2.75$7.25
$440.00$450.001:2Aug 21-$4.80$5.20
$430.00$440.001:2Aug 21-$6.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$370.001:2Jul 17-$3.60$16.40
$390.00$350.001:2Aug 21$1.05$38.95
$430.00$390.001:2Aug 21$9.00$31.00
$420.00$390.001:2Jul 17$0.95$29.05
$440.00$420.001:2Jul 17$11.65$8.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.12%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$13.200.451.7%3.12%4.81%2042
$440.00Aug 21$9.500.374.0%2.25%6.29%1--
$450.00Aug 21$6.500.296.4%1.54%7.95%8144
$460.00Aug 21$3.900.228.8%0.92%9.70%2113
$430.00Jul 17$1.750.351.7%0.41%2.10%6123
$490.00Aug 21$0.950.1215.9%0.22%16.10%37
$440.00Jul 17$0.500.144.0%0.12%4.17%24347

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 $37.20/$40.50) — try a limit near $38.85. Also watch the $430.00 08-21 call last traded $15.90 on 07/02 (now $13.20/$15.40) — try a limit near $14.30; the $420.00 08-21 call last traded $21.40 on 07/02 (now $17.40/$20.70) — try a limit near $19.05. Most tradeable put: the $430.00 08-21 put last traded $22.80 on 07/02 (now $18.80/$21.40) — try a limit near $20.10.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$6.60$8.20$7.40$8.01 07/01$2.15–$10.60$7.40259
$420.00Aug 21$17.40$20.70$19.05$21.40 07/02$10.15–$21.70$19.0553
$420.00Oct 16$24.50$27.60$26.05$29.00 07/01$14.80–$28.65$26.05--
$420.00Jan 15$36.50$39.50$38.00$37.96 06/30$26.20–$40.70$37.96--
$430.00Jul 17$1.75$5.00$3.38$4.96 07/02$1.43–$7.75$3.38123
$430.00Aug 21$13.20$15.40$14.30$15.90 07/02$7.70–$16.65$14.3042
$430.00Oct 16$19.50$22.90$21.20$24.00 07/01$11.70–$23.45$21.20--
$430.00Jan 15$31.60$34.40$33.00$33.67 07/01$22.85–$35.40$33.00--
$410.00Jul 17$12.60$16.80$14.70$14.86 07/02$3.95–$17.60$14.70--
$410.00Aug 21$23.80$26.60$25.20$26.63 07/01$12.95–$27.75$25.20--
$410.00Oct 16$31.10$34.90$33.00$31.09 06/30$18.30–$34.60$31.10--
$410.00Jan 15$41.90$45.10$43.50$45.60 07/02$29.95–$45.90$43.50--
$440.00Jul 17$0.50$1.60$1.05$3.20 07/02$0.80–$5.25$1.05347
$440.00Aug 21$9.50$11.50$10.50$11.20 07/02$5.75–$13.15$10.50--
$440.00Oct 16$15.80$18.80$17.30$12.70 06/26$9.20–$19.05$15.80--
$440.00Jan 15$26.50$29.70$28.10$25.20 06/25$19.45–$31.20$26.50--
$400.00Jul 17$21.90$24.70$23.30$25.10 07/01$6.95–$26.20$23.30--
$400.00Aug 21$30.80$34.10$32.45$30.81 06/29$16.65–$34.60$30.81--
$400.00Oct 16$37.20$40.50$38.85$39.60 07/02$23.40–$41.05$38.8577
$400.00Jan 15$48.70$51.10$49.90$45.20 06/29$34.20–$51.90$48.70--
$450.00Jul 17$0.00$2.85$1.43$1.45 06/30$0.45–$3.35$1.43306
$450.00Aug 21$6.50$8.80$7.65$8.70 06/30$4.30–$9.70$7.65144
$450.00Oct 16$11.20$15.30$13.25$16.00 07/02$7.35–$15.45$13.25--
$450.00Jan 15$22.20$25.60$23.90$19.70 06/26$16.90–$27.05$22.20--
$390.00Jul 17$31.60$35.00$33.30$26.86 06/29$11.20–$35.65$31.60--
$390.00Oct 16$44.20$48.00$46.10$42.52 05/26$27.80–$48.10$44.20--
$390.00Jan 15$54.50$57.80$56.15$53.70 06/11$39.05–$58.30$54.50--
$460.00Jul 17$0.00$0.80$0.40$0.95 07/01$0.30–$2.48$0.40--
$460.00Aug 21$3.90$6.50$5.20$6.80 07/02$3.38–$7.65$5.2013
$460.00Oct 16$8.90$12.10$10.50$12.32 07/02$5.60–$12.60$10.50--
$460.00Jan 15$19.60$21.90$20.75$16.70 06/26$14.35–$22.90$19.60--
$380.00Jul 17$41.40$44.90$43.15$35.86 06/29$17.60–$45.50$41.40--
$380.00Oct 16$51.90$55.30$53.60$37.76 06/18$33.25–$55.65$51.90--
$380.00Jan 15$61.50$64.50$63.00$64.88 07/02$44.00–$65.00$63.00--
$470.00Jul 17$0.00$0.45$0.23$0.60 07/02$0.23–$2.55$0.23--
$470.00Aug 21$2.65$4.80$3.72$5.60 07/01$2.68–$6.05$3.72--
$470.00Oct 16$6.10$9.80$7.95$8.40 07/01$4.30–$10.25$7.95--
$470.00Jan 15$15.20$18.70$16.95$14.10 06/18$12.15–$19.65$15.20--
$370.00Jul 17$51.20$54.40$52.80$37.08 06/16$25.05–$55.30$51.20--
$370.00Oct 16$60.10$63.00$61.55$51.80 05/19$39.20–$63.80$60.10--
$370.00Jan 15$69.00$72.00$70.50$70.92 07/02$49.85–$72.35$70.50--
$480.00Jul 17$0.05$1.15$0.60$0.60 07/01$0.23–$1.05$0.60--
$480.00Aug 21$1.75$4.90$3.33$2.90 06/22$1.60–$4.22$2.90--
$480.00Oct 16$4.40$7.60$6.00$6.30 07/02$3.35–$8.20$6.00--
$480.00Jan 15$13.10$16.10$14.60$12.70 06/18$10.15–$16.75$13.10--
$360.00Jul 17$61.30$64.70$63.00$40.01 06/22$33.60–$65.10$61.30--
$360.00Oct 16$68.60$72.00$70.30$51.95 06/18$45.75–$72.15$68.60--
$360.00Jan 15$76.60$80.00$78.30$74.50 06/29$56.10–$79.95$76.60--
$490.00Jul 17$0.00$4.80$2.40$0.30 07/01$0.18–$2.40$0.30--
$490.00Aug 21$0.95$4.40$2.68$2.40 07/01$1.38–$3.20$2.407
$490.00Oct 16$3.20$5.70$4.45$6.04 07/01$2.25–$6.65$4.45--
$490.00Jan 15$11.00$13.50$12.25$10.70 06/18$8.70–$14.15$11.00--
$350.00Jul 17$71.20$75.00$73.10$55.10 06/17$42.85–$75.05$71.20--
$350.00Oct 16$77.50$81.40$79.45$58.60 06/22$53.50–$80.95$77.50--
$350.00Jan 15$84.70$88.00$86.35$83.72 06/10$62.90–$87.85$84.70--
$500.00Jul 17$0.00$1.00$0.50$0.12 06/29$0.15–$1.35$0.12--
$500.00Aug 21$0.35$4.20$2.28$1.75 07/01$0.93–$2.70$1.75--
$500.00Oct 16$2.35$4.90$3.63$4.79 07/01$1.85–$5.15$3.63--
$500.00Jan 15$8.10$11.50$9.80$12.00 06/30$7.45–$12.15$9.80--
$340.00Jan 15$93.00$96.40$94.70$94.29 07/02$70.10–$96.25$94.29--
$510.00Jul 17$0.00$4.80$2.40$0.50 06/16$0.13–$2.40$0.50--
$510.00Oct 16$1.50$5.00$3.25$3.60 06/11$1.10–$3.75$3.25--
$510.00Jan 15$6.50$9.80$8.15$9.70 07/01$6.20–$10.30$8.15--
$520.00Jul 17$0.00$4.80$2.40$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$0.80$3.90$2.35$1.55 06/18$1.02–$3.53$1.55--
$520.00Jan 15$5.20$8.30$6.75$10.90 06/02$5.35–$9.00$6.75--
$320.00Oct 16$105.20$109.30$107.25$90.70 05/18$77.90–$108.90$105.20--
$530.00Aug 21$0.00$4.80$2.40$0.05 06/16$0.70–$2.40$0.05--
$310.00Jan 15$119.20$122.70$120.95$106.05 06/29$93.30–$122.85$119.20--
$540.00Jul 17$0.00$4.80$2.40$0.60 06/22$0.40–$2.40$0.60--
$540.00Oct 16$0.05$3.40$1.73$1.64 05/20$0.48–$2.40$1.64--
$540.00Jan 15$2.75$6.10$4.43$6.23 06/08$3.90–$6.45$4.43--
$300.00Jul 17$121.10$125.40$123.25$105.75 06/29$90.80–$124.80$121.10--
$300.00Oct 16$124.30$128.40$126.35$105.00 06/26$95.75–$127.95$124.30--
$300.00Jan 15$128.40$131.80$130.10$110.00 06/26$101.75–$131.90$128.40--
$550.00Oct 16$0.00$3.10$1.55$1.30 06/12$0.40–$2.40$1.30--
$560.00Oct 16$0.00$4.20$2.10$2.00 06/02$0.33–$2.40$2.00--
$560.00Jan 15$1.20$4.50$2.85$2.60 06/26$2.60–$4.43$2.60--
$250.00Jul 17$171.10$175.00$173.05$166.10 06/16$140.65–$174.65$171.10--
$250.00Jan 15$175.50$178.90$177.20$170.65 06/16$147.05–$179.25$175.50--
$600.00Oct 16$0.00$4.80$2.40$0.15 07/01$0.15–$2.40$0.15--
$600.00Jan 15$0.00$3.40$1.70$2.30 06/30$1.00–$2.33$1.70--
$230.00Jul 17$191.10$195.10$193.10$155.51 05/08$160.60–$194.55$191.10--
$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$1.90$4.80$3.35$7.63 07/02$3.35–$30.90$3.35--
$420.00Aug 21$13.70$16.30$15.00$17.50 07/02$14.70–$36.65$15.00--
$420.00Oct 16$19.10$22.70$20.90$30.50 06/12$20.65–$40.50$20.90--
$420.00Jan 15$27.00$29.70$28.35$32.83 07/01$28.00–$47.90$28.35--
$430.00Jul 17$7.80$11.50$9.65$17.20 06/29$9.65–$40.00$9.65--
$430.00Aug 21$18.80$21.40$20.10$22.80 07/02$19.90–$44.20$20.1013
$430.00Oct 16$24.00$27.50$25.75$35.90 06/29$25.45–$47.65$25.75--
$430.00Jan 15$31.50$34.80$33.15$44.40 06/25$32.50–$54.50$33.15--
$410.00Jul 17$0.80$2.65$1.73$5.40 07/01$1.73–$22.55$1.73--
$410.00Aug 21$9.60$12.00$10.80$13.00 07/02$10.70–$29.75$10.80--
$410.00Oct 16$14.50$18.40$16.45$22.01 06/30$16.35–$34.35$16.45--
$410.00Jan 15$23.20$25.70$24.45$27.25 07/02$23.25–$41.85$24.45--
$440.00Jul 17$16.90$19.80$18.35$30.10 06/29$17.15–$49.80$18.35--
$440.00Oct 16$29.80$33.20$31.50$49.60 05/12$30.80–$55.65$31.50--
$440.00Jan 15$37.50$40.90$39.20$58.20 06/18$38.25–$61.35$39.20--
$400.00Jul 17$0.40$1.75$1.08$2.35 07/01$1.08–$15.40$1.08--
$400.00Aug 21$6.20$8.90$7.55$12.70 06/30$7.45–$23.20$7.55--
$400.00Oct 16$11.70$14.40$13.05$25.00 06/22$12.90–$28.35$13.05--
$400.00Jan 15$19.60$22.30$20.95$30.10 06/25$20.00–$36.20$20.95--
$450.00Jul 17$25.20$29.50$27.35$60.00 05/08$26.15–$60.25$27.35--
$390.00Jul 17$0.25$2.15$1.20$1.26 07/01$0.83–$9.75$1.20110
$390.00Aug 21$4.40$6.70$5.55$7.70 07/02$5.35–$17.80$5.55--
$390.00Oct 16$8.90$11.20$10.05$17.10 06/10$9.75–$23.35$10.05--
$390.00Jan 15$15.90$19.10$17.50$19.65 07/02$16.55–$31.25$17.50--
$380.00Jul 17$0.00$2.85$1.43$0.89 07/01$0.55–$5.80$0.89--
$380.00Aug 21$2.95$4.70$3.83$5.70 07/02$3.83–$13.50$3.83--
$380.00Oct 16$5.90$9.30$7.60$16.25 06/17$7.40–$18.95$7.60--
$380.00Jan 15$13.00$16.00$14.50$23.80 06/03$13.60–$26.35$14.50--
$470.00Jul 17$44.90$49.20$47.05$48.57 07/02$45.65–$80.15$47.05--
$470.00Oct 16$50.30$54.00$52.15$86.90 05/08$51.30–$81.00$52.15--
$370.00Jul 17$0.00$4.80$2.40$0.67 07/01$0.50–$3.33$0.67--
$370.00Aug 21$1.50$4.20$2.85$3.70 07/02$2.85–$10.30$2.85--
$370.00Oct 16$4.40$7.30$5.85$8.65 06/30$5.30–$15.05$5.85--
$370.00Jan 15$10.40$13.30$11.85$16.60 06/29$11.00–$22.20$11.85--
$480.00Oct 16$58.60$62.00$60.30$84.15 05/13$59.35–$90.15$60.30--
$360.00Jul 17$0.00$1.80$0.90$0.42 07/01$0.35–$2.42$0.42--
$360.00Aug 21$1.25$3.50$2.38$3.00 07/02$1.95–$7.55$2.38--
$360.00Oct 16$3.10$6.70$4.90$6.75 06/30$4.35–$11.80$4.90--
$360.00Jan 15$8.20$11.00$9.60$12.60 06/30$9.30–$18.85$9.60--
$490.00Jul 17$64.80$69.30$67.05$100.10 05/08$65.60–$100.25$67.05--
$350.00Jul 17$0.00$4.80$2.40$0.95 06/25$0.23–$2.40$0.95--
$350.00Aug 21$1.00$3.50$2.25$3.30 06/30$1.88–$5.70$2.25--
$350.00Oct 16$2.35$6.00$4.18$4.01 07/01$2.95–$9.35$4.01--
$350.00Jan 15$6.50$9.00$7.75$15.50 06/23$7.70–$16.05$7.75--
$500.00Jul 17$75.10$79.10$77.10$86.50 05/08$75.60–$110.30$77.10--
$340.00Jul 17$0.00$4.80$2.40$0.76 06/24$0.18–$2.40$0.76--
$340.00Aug 21$0.10$4.00$2.05$2.50 06/29$0.70–$4.30$2.05--
$340.00Oct 16$1.65$4.10$2.88$3.10 07/01$2.40–$7.50$2.88--
$340.00Jan 15$5.00$8.40$6.70$11.59 06/17$5.90–$12.95$6.70--
$330.00Jul 17$0.00$4.80$2.40$0.14 07/01$0.25–$2.40$0.14--
$330.00Aug 21$0.05$3.90$1.98$3.20 06/24$1.20–$3.73$1.98--
$330.00Oct 16$0.60$3.50$2.05$2.10 07/01$1.33–$5.80$2.05--
$330.00Jan 15$3.70$7.10$5.40$9.41 06/11$5.10–$10.80$5.40--
$520.00Jul 17$95.10$99.10$97.10$106.00 05/08$95.60–$130.20$97.10--
$320.00Jul 17$0.00$4.80$2.40$2.37 06/30$0.25–$2.40$2.37--
$320.00Oct 16$0.25$4.20$2.23$5.20 06/08$0.98–$4.80$2.23--
$320.00Jan 15$3.00$6.10$4.55$7.77 05/18$3.95–$8.90$4.55--
$530.00Oct 16$104.90$109.30$107.10$116.50 05/08$105.60–$140.20$107.10--
$310.00Jul 17$0.00$4.80$2.40$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$2.00$5.30$3.65$7.00 06/05$3.38–$7.35$3.65--
$300.00Jul 17$0.00$0.65$0.33$0.38 06/18$0.33–$1.33$0.33--
$300.00Aug 21$0.00$4.80$2.40$1.20 06/04$1.22–$2.55$1.20--
$300.00Oct 16$0.05$4.80$2.42$2.73 05/12$0.78–$3.50$2.42--
$300.00Jan 15$1.40$4.70$3.05$4.40 06/29$2.78–$6.25$3.05--
$550.00Jul 17$125.60$129.10$127.35$122.50 05/06$125.65–$160.35$125.60--
$290.00Aug 21$0.00$4.80$2.40$0.10 06/25$1.02–$2.40$0.10--
$560.00Oct 16$134.80$139.10$136.95$170.10 05/08$135.60–$170.30$136.95--
$280.00Aug 21$0.00$4.80$2.40$0.66 06/22$0.93–$2.40$0.66--
$280.00Jan 15$0.55$3.70$2.13$3.05 06/26$2.03–$4.65$2.13--
$570.00Oct 16$144.80$149.20$147.00$165.50 05/08$145.60–$180.35$147.00--
$250.00Jan 15$0.00$3.10$1.55$1.60 05/29$1.35–$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 110
Total Puts 14
Put/Call Ratio 0.13
Net Difference 96

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,672
Total Puts 429
Average Put/Call Ratio 0.34
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