Tour v325
MSI
MOTOROLA SOLUTIONS I
$418.06 -1.14%
(7/10 18:48) ◀
|
Monday, July 13, 2026 (6:47pm)
January 2026
|
▶ (7/14 19:11)
◀ 7/13 18:47 ▶

Option Volume

Detail
ℹ
Current (07/13) 416
Calls: 387 (93%)
Puts: 29 (7%)
Prior (07/10) 124
Calls: 110 (89%)
Puts: 14 (11%)
Current vs Prior +235.48%
Calls: +251.82% (Calls)
Puts: +107.14% (Puts)
Prior 7-Day Total 2,307
Calls: 1,895 (82%)
Puts: 412 (18%)
Prior 7-Day Average 329
Calls: 270 (82%)
Puts: 58 (18%)
Current vs Prior 7-Day Avg +26.22%
Calls: +42.96%
Puts: -50.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $187.2K
Calls: $173.1K (92%)
Puts: $14.1K (8%)
Prior (07/10) $115.8K
Calls: $94.2K (81%)
Puts: $21.6K (19%)
Current vs Prior +61.69%
Calls: +83.82%
Puts: -34.74%
Prior 7-Day Total $2.69M
Calls: $2.35M (87%)
Puts: $338.9K (13%)
Prior 7-Day Average $384.0K
Calls: $335.6K (87%)
Puts: $48.4K (13%)
Current vs Prior 7-Day Avg -51.25%
Calls: -48.41%
Puts: -70.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.07
Prior (07/10) 0.13
Current vs Prior -41.12%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -78.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 3,703
Calls: 3,056 (83%)
Puts: 647 (17%)
Prior (07/10) 1,494
Calls: 1,371 (92%)
Puts: 123 (8%)
Current vs Prior +147.86%
Prior 7-Day Total 18,052
Calls: 13,889 (77%)
Puts: 4,163 (23%)
Prior 7-Day Average 2,578
Calls: 1,984 (77%)
Puts: 594 (23%)
Current vs Prior 7-Day Avg +43.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.96% | 9.46%3.96% | 9.46%
Prior 4.03% | 9.26%4.03% | 9.26%
Current vs Prior -1.81% | +2.19%-1.81% | +2.19%
Prior 7-Day Avg 4.87% | 9.81%4.63% | 9.64%
Current vs 7-Day Avg -18.67% | -3.59%-14.50% | -1.89%
Prior 7-Day Eod 4.03% | 9.26%4.03% | 9.26%
Current vs 7-Day Eod -1.81% | +2.19%-1.81% | +2.19%
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 92% of dollar volume in calls ($173.1K) vs puts ($14.1K). Elevated premium activity with dollar volume up 62% vs prior. Unusually high activity with volume up 235% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (387 calls vs 29 puts).

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 -- 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. 3 found (avg delta 0.75, highest 0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1717.9021.00$19.4515.9%10.88124
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1711.0014.50$12.7527.5%10.82--
$420.00Jul 175.206.20$5.7017.5%20.55126

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 284, top 109)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 170.001.35$0.68198.5%1090.04381
$430.00Aug 2111.5013.80$12.6518.2%720.4259
$430.00Jul 170.901.80$1.3566.7%280.19123
$440.00Jul 170.301.35$0.83126.5%180.11324
$490.00Aug 210.053.40$1.73193.6%170.099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 170.001.80$0.90200.0%60.05--
$410.00Jul 171.702.55$2.1339.9%40.26180
$420.00Jul 175.206.20$5.7017.5%20.55126
$410.00Aug 2111.3013.70$12.5019.2%20.4043
$380.00Jul 170.000.95$0.48197.9%10.05--

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 10.7%, max 18.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 17Aug 2138.2%32.2%18.6%20324
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Jul 17Aug 2131.0%30.2%2.7%6223

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 399.00, avg 45.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$500.00Jul 17$0.15$59.85$0.15399.00$440.15
$430.00$440.00Jul 17$0.52$9.48$0.5218.23$430.52
$440.00$490.00Aug 21$7.42$42.58$7.425.74$447.42
$420.00$430.00Jul 17$2.95$7.05$2.952.39$422.95
$430.00$440.00Aug 21$3.50$6.50$3.501.86$433.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$380.00Jul 17$1.65$28.35$1.6517.18$408.35
$390.00$350.00Aug 21$4.75$35.25$4.757.42$385.25
$410.00$390.00Aug 21$6.30$13.70$6.302.17$403.70
$420.00$410.00Jul 17$3.57$6.43$3.571.80$416.43
$420.00$410.00Aug 21$4.70$5.30$4.701.13$415.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.12, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Jul 17$15.15$15.15$4.853.12$415.15
$430.00$440.00Aug 21$3.50$3.50$6.500.54$433.50
$420.00$430.00Jul 17$2.95$2.95$7.050.42$422.95
$440.00$490.00Aug 21$7.42$7.42$42.580.17$447.42
$430.00$440.00Jul 17$0.52$0.52$9.480.05$430.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Jul 17$7.05$7.05$2.952.39$422.95
$420.00$410.00Aug 21$4.70$4.70$5.300.89$415.30
$420.00$410.00Jul 17$3.57$3.57$6.430.56$416.43
$410.00$390.00Aug 21$6.30$6.30$13.700.46$403.70
$390.00$350.00Aug 21$4.75$4.75$35.250.13$385.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $10.37, cheapest $8.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Aug 21$8.3238.2%32.2%
$430.00Jul 17Aug 21$11.3029.8%32.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Jul 17Aug 21$10.3731.0%30.2%
$420.00Jul 17Aug 21$11.5029.1%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.39% of stock, avg 2.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$4.30$5.70$10.00$410.00$430.002.39%
$430.00Jul 17$1.35$12.75$14.10$415.90$444.103.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.41% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$360.00Jul 17$0.83$0.90$1.73$358.27$441.73
$430.00$360.00Jul 17$1.35$0.90$2.25$357.75$432.25
$440.00$410.00Jul 17$0.83$2.13$2.96$407.04$442.96
$490.00$350.00Aug 21$1.73$1.45$3.18$346.82$493.18
$510.00$360.00Jul 17$2.40$0.90$3.30$356.70$513.30
$430.00$410.00Jul 17$1.35$2.13$3.48$406.52$433.48
$510.00$410.00Jul 17$2.40$2.13$4.53$405.47$514.53
$420.00$360.00Jul 17$4.30$0.90$5.20$354.80$425.20
$420.00$410.00Jul 17$4.30$2.13$6.43$403.57$426.43
$490.00$390.00Aug 21$1.73$6.20$7.93$382.07$497.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.56, avg credit $7.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420430/440Aug 21$8.20$1.804.56$411.80$438.20
390/410430/440Aug 21$9.80$10.200.96$400.20$439.80
410/420430/440Jul 17$4.09$5.910.69$415.91$434.09
390/410440/490Aug 21$13.72$36.280.38$396.28$453.72
350/390440/490Aug 21$12.17$37.830.32$377.83$452.17
410/420440/490Aug 21$12.12$37.880.32$407.88$452.12
350/390430/440Aug 21$8.25$31.750.26$381.75$438.25
380/410420/430Jul 17$4.60$25.400.18$405.40$424.60
420/430440/500Jul 17$7.20$52.800.14$422.80$447.20
380/410430/440Jul 17$2.17$27.830.08$407.83$432.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.12, cheapest $2.43)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Jul 17$2.43$7.573.12
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Jul 17$3.48$6.521.87

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 $-0.53, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$500.001:2Jul 17-$0.53$59.47
$430.00$440.001:2Jul 17-$0.31$9.69
$500.00$510.001:2Jul 17-$4.12$5.88
$430.00$440.001:2Aug 21-$5.65$4.35
$440.00$490.001:2Aug 21$5.69$44.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$360.001:2Jul 17-$1.32$18.68
$420.00$410.001:2Aug 21-$7.80$2.20
$390.00$350.001:2Aug 21$3.30$36.70
$410.00$380.001:2Jul 17$1.17$28.83
$410.00$390.001:2Aug 21$0.10$19.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.75%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$11.500.422.9%2.75%5.61%7259
$440.00Aug 21$8.000.335.2%1.91%7.16%2--
$420.00Jul 17$3.900.460.5%0.93%1.40%13256
$430.00Jul 17$0.900.192.9%0.22%3.07%28123
$440.00Jul 17$0.300.115.2%0.07%5.32%18324

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. 146 contracts (avg 706 vol/day, 146 traded recently)

MSI averages only 706 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 07-17 call last traded $30.00 on 07/07 (now $17.90/$21.00) — try a limit near $19.45. Also watch the $430.00 08-21 call last traded $14.90 on 07/10 (now $11.50/$13.80) — try a limit near $12.65; the $420.00 07-17 call last traded $7.75 on 07/10 (now $3.90/$4.70) — try a limit near $4.30. Most tradeable put: the $420.00 08-21 put last traded $19.30 on 07/09 (now $16.00/$18.40) — try a limit near $17.20.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$3.90$4.70$4.30$7.75 07/10$2.15–$10.30$4.30256
$420.00Aug 21$15.80$18.30$17.05$19.95 07/10$10.15–$21.70$17.05--
$420.00Oct 16$21.70$26.30$24.00$29.00 07/01$14.80–$28.65$24.00--
$420.00Jan 15$33.50$37.00$35.25$40.98 07/06$26.20–$40.70$35.25--
$410.00Jul 17$9.00$12.70$10.85$8.72 07/09$3.95–$17.60$9.00--
$410.00Aug 21$20.90$23.80$22.35$24.40 07/08$12.95–$27.75$22.35--
$410.00Oct 16$27.30$31.60$29.45$31.09 06/30$18.30–$34.60$29.45--
$410.00Jan 15$39.00$42.30$40.65$39.74 07/09$29.95–$45.90$39.74--
$430.00Jul 17$0.90$1.80$1.35$3.20 07/10$1.35–$7.10$1.35123
$430.00Aug 21$11.50$13.80$12.65$14.90 07/10$7.70–$16.55$12.6559
$430.00Oct 16$17.00$21.50$19.25$18.16 07/09$11.70–$23.45$18.16--
$430.00Jan 15$28.50$32.30$30.40$30.10 07/09$22.85–$35.40$30.10--
$400.00Jul 17$17.90$21.00$19.45$30.00 07/07$6.95–$26.20$19.45124
$400.00Aug 21$26.30$30.40$28.35$35.20 07/06$16.65–$34.60$28.35--
$400.00Oct 16$33.70$37.60$35.65$37.20 07/10$23.40–$41.05$35.65--
$400.00Jan 15$45.00$48.00$46.50$45.20 06/29$34.20–$51.90$45.20--
$440.00Jul 17$0.30$1.35$0.83$1.10 07/10$0.80–$4.80$0.83324
$440.00Aug 21$8.00$10.30$9.15$11.53 07/10$5.75–$12.55$9.15--
$440.00Oct 16$13.10$17.50$15.30$14.40 07/09$9.20–$19.05$14.40--
$440.00Jan 15$24.50$28.00$26.25$25.20 06/25$19.45–$31.20$25.20--
$390.00Jul 17$27.60$30.70$29.15$38.30 07/07$11.20–$35.65$29.15--
$390.00Oct 16$40.00$44.50$42.25$39.30 07/09$27.80–$48.10$40.00--
$390.00Jan 15$51.00$54.40$52.70$53.70 06/11$39.05–$58.30$52.70--
$450.00Jul 17$0.00$3.60$1.80$0.65 07/10$0.45–$3.10$0.65--
$450.00Aug 21$5.00$7.50$6.25$7.50 07/10$4.30–$9.70$6.25--
$450.00Oct 16$9.70$14.00$11.85$16.00 07/02$7.35–$15.35$11.85--
$450.00Jan 15$20.50$23.70$22.10$23.90 07/08$16.90–$27.05$22.10--
$380.00Jul 17$37.40$40.40$38.90$35.86 06/29$17.60–$45.50$37.40--
$380.00Aug 21$42.10$46.10$44.10$53.60 07/07$27.25–$50.55$44.10--
$380.00Oct 16$48.10$51.60$49.85$37.76 06/18$33.25–$55.65$48.10--
$380.00Jan 15$58.00$61.00$59.50$56.40 07/09$44.00–$65.00$58.00--
$460.00Jul 17$0.00$1.00$0.50$0.75 07/07$0.30–$1.88$0.50--
$460.00Aug 21$3.30$5.50$4.40$5.50 07/10$3.38–$7.65$4.40--
$460.00Oct 16$7.10$11.50$9.30$12.32 07/02$5.60–$12.60$9.30--
$460.00Jan 15$17.10$20.80$18.95$17.40 07/09$14.35–$22.90$17.4015
$370.00Jul 17$47.30$50.50$48.90$37.08 06/16$25.05–$55.30$47.30--
$370.00Oct 16$56.10$59.50$57.80$54.44 07/09$39.20–$63.80$56.10--
$370.00Jan 15$65.00$68.20$66.60$63.07 07/09$49.85–$72.35$65.00--
$470.00Jul 17$0.05$5.00$2.53$0.60 07/02$0.23–$2.55$0.60--
$470.00Aug 21$0.55$4.10$2.32$3.20 07/08$2.32–$5.80$2.32--
$470.00Oct 16$6.10$8.70$7.40$7.50 07/10$4.30–$10.05$7.40--
$470.00Jan 15$14.50$17.50$16.00$14.10 06/18$12.15–$19.65$14.50--
$360.00Jul 17$57.20$60.40$58.80$40.01 06/22$33.60–$65.10$57.20--
$360.00Oct 16$63.80$68.10$65.95$62.52 07/09$45.75–$72.15$63.80--
$360.00Jan 15$72.50$75.70$74.10$79.98 07/07$56.10–$79.95$74.10--
$480.00Jul 17$0.00$1.15$0.57$0.60 07/01$0.23–$1.05$0.57--
$480.00Aug 21$0.50$2.90$1.70$2.90 06/22$1.60–$4.22$1.70--
$480.00Oct 16$3.90$7.00$5.45$7.28 07/06$3.35–$8.20$5.4517
$480.00Jan 15$11.20$15.00$13.10$17.10 07/07$10.15–$16.75$13.101.7K
$350.00Jul 17$67.20$70.40$68.80$75.00 07/06$42.85–$75.05$68.80--
$350.00Oct 16$72.50$76.60$74.55$58.60 06/22$53.50–$80.95$72.50--
$350.00Jan 15$80.50$83.70$82.10$83.72 06/10$62.90–$87.85$82.10--
$490.00Jul 17$0.00$4.80$2.40$0.30 07/01$0.18–$2.40$0.30--
$490.00Aug 21$0.05$3.40$1.73$1.80 07/10$1.38–$3.20$1.739
$490.00Oct 16$2.85$5.60$4.22$5.50 07/06$2.25–$6.65$4.22--
$490.00Jan 15$10.40$12.80$11.60$10.20 07/09$8.70–$14.15$10.40--
$340.00Jan 15$89.00$92.00$90.50$94.29 07/02$70.10–$96.25$90.50--
$500.00Jul 17$0.00$1.35$0.68$0.91 07/09$0.15–$1.35$0.68381
$500.00Aug 21$0.05$4.00$2.03$1.78 07/09$0.93–$2.70$1.78--
$500.00Oct 16$2.30$4.40$3.35$3.50 07/08$1.85–$5.15$3.3566
$500.00Jan 15$7.10$11.00$9.05$12.00 06/30$7.45–$11.90$9.05--
$510.00Jul 17$0.00$4.80$2.40$0.50 06/16$0.13–$2.40$0.50--
$510.00Oct 16$1.70$3.50$2.60$3.00 07/07$1.10–$3.75$2.60--
$510.00Jan 15$5.50$9.90$7.70$9.70 07/01$6.20–$10.30$7.70--
$320.00Oct 16$100.70$104.40$102.55$90.70 05/18$77.90–$108.90$100.70--
$520.00Jul 17$0.00$4.80$2.40$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$0.20$3.50$1.85$1.55 06/18$1.02–$2.98$1.55--
$520.00Jan 15$4.20$7.80$6.00$10.90 06/02$5.35–$9.00$6.00--
$310.00Jan 15$115.20$118.40$116.80$106.05 06/29$93.30–$122.85$115.20--
$530.00Aug 21$0.00$4.10$2.05$0.05 06/16$0.70–$2.40$0.05--
$300.00Jul 17$117.20$120.30$118.75$105.75 06/29$90.80–$124.80$117.20--
$300.00Oct 16$119.50$123.70$121.60$105.00 06/26$95.75–$127.95$119.50--
$300.00Jan 15$124.50$127.80$126.15$123.50 07/09$101.75–$131.90$124.50--
$540.00Jul 17$0.00$4.80$2.40$0.60 06/22$1.05–$2.40$0.60--
$540.00Oct 16$0.00$3.90$1.95$1.64 05/20$0.48–$2.40$1.64--
$540.00Jan 15$2.40$6.30$4.35$6.23 06/08$3.90–$6.45$4.35--
$550.00Jul 17$0.00$4.80$2.40$0.10 07/10$0.23–$2.40$0.10--
$550.00Oct 16$0.00$1.45$0.73$1.30 06/12$0.40–$2.40$0.73--
$560.00Oct 16$0.00$3.80$1.90$2.00 06/02$0.33–$2.40$1.90--
$560.00Jan 15$0.70$4.90$2.80$4.00 07/07$2.60–$4.43$2.80--
$250.00Jul 17$166.50$170.30$168.40$166.10 06/16$140.65–$174.65$166.50--
$250.00Jan 15$171.50$175.00$173.25$170.65 06/16$147.05–$179.25$171.50--
$600.00Oct 16$0.00$3.80$1.90$0.15 07/01$0.15–$2.40$0.15--
$600.00Jan 15$0.00$3.90$1.95$2.30 06/30$1.00–$2.33$1.95--
PUTS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Jul 17$5.20$6.20$5.70$5.00 07/10$3.35–$30.90$5.20126
$420.00Aug 21$16.00$18.40$17.20$19.30 07/09$14.70–$36.65$17.2035
$420.00Oct 16$20.20$24.90$22.55$19.10 07/07$20.65–$40.50$20.20--
$420.00Jan 15$28.50$31.70$30.10$29.10 07/10$28.00–$47.90$29.10--
$410.00Jul 17$1.70$2.55$2.13$4.00 07/09$1.73–$22.55$2.13180
$410.00Aug 21$11.30$13.70$12.50$15.20 07/09$10.70–$29.75$12.5043
$410.00Oct 16$15.50$19.70$17.60$22.01 06/30$16.35–$34.35$17.60--
$410.00Jan 15$24.00$27.10$25.55$28.10 07/09$23.25–$41.85$25.55--
$430.00Jul 17$11.00$14.50$12.75$7.10 07/07$9.65–$40.00$11.00--
$430.00Aug 21$20.50$23.50$22.00$20.00 07/10$19.90–$44.20$20.50--
$430.00Oct 16$25.60$30.00$27.80$35.90 06/29$25.45–$47.65$27.80--
$430.00Jan 15$33.50$36.90$35.20$30.70 07/07$32.50–$54.50$33.50--
$400.00Jul 17$0.30$1.60$0.95$2.00 07/08$0.95–$15.40$0.95--
$400.00Aug 21$7.30$9.90$8.60$8.37 07/08$7.45–$23.20$8.37--
$400.00Oct 16$12.10$15.80$13.95$25.00 06/22$12.90–$28.35$13.95--
$400.00Jan 15$19.50$23.00$21.25$23.70 07/09$20.00–$36.20$21.25--
$440.00Jul 17$20.40$23.50$21.95$17.07 07/10$17.15–$49.80$20.40--
$440.00Aug 21$27.20$30.00$28.60$25.20 07/10$25.40–$52.60$27.20--
$440.00Oct 16$31.70$36.00$33.85$28.00 07/07$30.80–$55.65$31.70--
$440.00Jan 15$39.00$42.60$40.80$58.20 06/18$38.25–$61.35$40.80--
$390.00Jul 17$0.25$3.80$2.03$0.40 07/10$0.83–$9.75$0.40--
$390.00Aug 21$5.00$7.40$6.20$6.80 07/10$5.35–$17.80$6.20--
$390.00Oct 16$9.20$11.50$10.35$10.06 07/06$9.75–$23.35$10.06--
$390.00Jan 15$16.00$19.60$17.80$16.10 07/07$16.55–$31.25$16.10--
$380.00Jul 17$0.00$0.95$0.48$0.50 07/09$0.48–$5.80$0.48--
$380.00Aug 21$3.30$5.40$4.35$4.81 07/09$3.83–$13.50$4.35--
$380.00Oct 16$6.90$9.50$8.20$7.35 07/06$7.40–$18.95$7.35249
$380.00Jan 15$13.10$16.50$14.80$23.80 06/03$13.60–$26.35$14.80--
$370.00Jul 17$0.00$4.80$2.40$0.31 07/10$0.50–$3.33$0.31--
$370.00Aug 21$2.25$3.10$2.68$3.95 07/09$2.68–$10.30$2.68--
$370.00Oct 16$5.10$7.50$6.30$6.01 07/06$5.30–$15.05$6.01--
$370.00Jan 15$10.10$14.00$12.05$16.60 06/29$11.00–$22.20$12.05--
$470.00Jul 17$50.00$53.60$51.80$48.57 07/02$45.65–$80.15$50.00--
$360.00Jul 17$0.00$1.80$0.90$0.25 07/07$0.35–$2.17$0.25--
$360.00Aug 21$1.50$2.50$2.00$2.40 07/09$1.95–$7.55$2.00--
$360.00Oct 16$3.70$6.30$5.00$6.75 06/30$4.35–$11.80$5.00--
$360.00Jan 15$8.00$11.90$9.95$12.60 06/30$9.30–$18.85$9.95--
$480.00Oct 16$62.10$66.40$64.25$84.15 05/13$59.35–$90.15$64.25--
$350.00Jul 17$0.00$3.80$1.90$0.95 06/25$0.23–$2.40$0.95--
$350.00Aug 21$0.80$2.10$1.45$2.14 07/10$1.45–$5.70$1.45--
$350.00Oct 16$2.75$5.60$4.18$3.69 07/06$2.95–$9.35$3.69--
$350.00Jan 15$6.10$9.90$8.00$15.50 06/23$7.70–$16.05$8.00--
$340.00Jul 17$0.00$3.70$1.85$0.76 06/24$0.18–$2.40$0.76--
$340.00Aug 21$0.25$1.85$1.05$2.50 06/29$0.70–$4.30$1.05--
$340.00Oct 16$1.95$4.80$3.38$3.10 07/01$2.40–$7.35$3.10--
$340.00Jan 15$4.50$8.10$6.30$11.59 06/17$5.90–$12.95$6.30--
$330.00Jul 17$0.00$4.70$2.35$0.14 07/01$0.25–$2.40$0.14--
$330.00Aug 21$0.00$4.20$2.10$0.69 07/07$1.20–$3.73$0.69--
$330.00Oct 16$1.40$4.40$2.90$1.60 07/07$1.33–$5.80$1.60--
$330.00Jan 15$3.60$7.40$5.50$9.41 06/11$5.10–$10.80$5.50--
$320.00Jul 17$0.00$3.80$1.90$2.37 06/30$0.25–$2.40$1.90--
$320.00Oct 16$0.45$4.20$2.33$1.27 07/07$0.98–$4.80$1.2714
$320.00Jan 15$2.25$6.10$4.18$7.77 05/18$3.95–$8.90$4.18--
$310.00Jul 17$0.00$3.80$1.90$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$1.50$4.80$3.15$7.00 06/05$3.15–$7.35$3.15--
$300.00Jul 17$0.00$0.65$0.33$0.38 06/18$0.33–$1.33$0.33--
$300.00Aug 21$0.00$3.90$1.95$1.20 06/04$1.22–$2.55$1.20--
$300.00Jan 15$0.75$4.90$2.83$4.40 06/29$2.78–$6.25$2.83--
$290.00Aug 21$0.00$4.00$2.00$0.10 06/25$1.02–$2.40$0.10--
$280.00Aug 21$0.00$4.00$2.00$0.66 06/22$0.95–$2.40$0.66--
$280.00Jan 15$0.25$4.30$2.28$3.05 06/26$2.03–$4.65$2.28--
$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 387
Total Puts 29
Put/Call Ratio 0.07
Net Difference 358

Prior's Put/Call Breakdown

Total Calls 110
Total Puts 14
Put/Call Ratio 0.13
Net Difference 96

Prior 7-Day Put/Call Summary

Total Calls 1,895
Total Puts 412
Average Put/Call Ratio 0.35
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