Tour v334
MSI
MOTOROLA SOLUTIONS I
$413.71 -1.04%
$413.60 (-0.03%)🌙
as of 07/14 07:11 PM
(7/13 18:47) ◀
|
Tuesday, July 14, 2026 (7:11pm)
January 2026
|
▶ (7/15 18:53)
◀ 7/14 19:11 ▶

Option Volume

Detail
ℹ
Current (07/14) 796
Calls: 584 (73%)
Puts: 212 (27%)
Prior (07/13) 416
Calls: 387 (93%)
Puts: 29 (7%)
Current vs Prior +91.35%
Calls: +50.90% (Calls)
Puts: +631.03% (Puts)
Prior 7-Day Total 2,384
Calls: 1,988 (83%)
Puts: 396 (17%)
Prior 7-Day Average 340
Calls: 284 (83%)
Puts: 56 (17%)
Current vs Prior 7-Day Avg +133.72%
Calls: +105.63%
Puts: +274.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $362.6K
Calls: $267.0K (74%)
Puts: $95.6K (26%)
Prior (07/13) $187.2K
Calls: $173.1K (92%)
Puts: $14.1K (8%)
Current vs Prior +93.69%
Calls: +54.24%
Puts: +577.87%
Prior 7-Day Total $2.51M
Calls: $2.19M (87%)
Puts: $316.8K (13%)
Prior 7-Day Average $358.6K
Calls: $313.4K (87%)
Puts: $45.3K (13%)
Current vs Prior 7-Day Avg +1.11%
Calls: -14.80%
Puts: +111.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.36
Prior (07/13) 0.07
Current vs Prior +384.44%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +5.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 1,773
Calls: 1,505 (85%)
Puts: 268 (15%)
Prior (07/13) 3,703
Calls: 3,056 (83%)
Puts: 647 (17%)
Current vs Prior -52.12%
Prior 7-Day Total 18,359
Calls: 14,217 (77%)
Puts: 4,142 (23%)
Prior 7-Day Average 2,622
Calls: 2,031 (77%)
Puts: 591 (23%)
Current vs Prior 7-Day Avg -32.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.79% | 9.09%3.79% | 9.09%
Prior 3.96% | 9.46%3.96% | 9.46%
Current vs Prior -4.14% | -3.93%-4.14% | -3.93%
Prior 7-Day Avg 4.64% | 9.68%4.52% | 9.61%
Current vs 7-Day Avg -18.18% | -6.14%-16.01% | -5.45%
Prior 7-Day Eod 3.96% | 9.46%3.96% | 9.46%
Current vs 7-Day Eod -4.14% | -3.93%-4.14% | -3.93%
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 74% call dollar volume ($267.0K). Elevated premium activity with dollar volume up 94% vs prior. Above-average activity with volume up 91% vs prior. Volume explosion - 134% above 7-day average (796 vs avg 340).

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. 5 found (avg delta 0.70, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1722.7026.00$24.3513.6%50.87240
$410.00Aug 2116.9021.30$19.1023.0%10.56--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1715.0018.40$16.7020.4%70.8440
$420.00Jul 176.6010.00$8.3041.0%20.70--
$420.00Aug 2117.0020.00$18.5016.2%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 342, top 130)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 211.455.00$3.23109.9%1260.1633
$420.00Jul 171.502.80$2.1560.5%120.30251
$450.00Jul 170.002.90$1.45200.0%70.11--
$390.00Jul 1722.7026.00$24.3513.6%50.87240
$430.00Jul 170.052.50$1.27192.9%50.16122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 211.402.25$1.8346.4%1300.09132
$410.00Aug 2111.6015.00$13.3025.6%180.4444
$430.00Jul 1715.0018.40$16.7020.4%70.8440
$410.00Jul 172.654.00$3.3340.5%40.37--
$350.00Aug 210.453.40$1.93152.8%40.0814

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 69.5%, max 155.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 2174.6%29.2%155.5%8--
$430.00Jul 17Aug 2141.9%31.2%34.1%6249
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Jul 17Aug 2134.4%28.9%18.9%2244

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 34.71, avg 9.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$490.00Aug 21$0.57$19.43$0.5734.09$470.57
$420.00$430.00Jul 17$0.88$9.12$0.8810.36$420.88
$450.00$460.00Aug 21$0.99$9.01$0.999.10$450.99
$460.00$470.00Aug 21$1.33$8.67$1.336.52$461.33
$430.00$450.00Aug 21$5.98$14.02$5.982.34$435.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Aug 21$0.28$9.72$0.2834.71$349.72
$400.00$390.00Jul 17$0.50$9.50$0.5019.00$399.50
$370.00$360.00Aug 21$1.37$8.63$1.376.30$368.63
$410.00$400.00Jul 17$1.38$8.62$1.386.25$408.62
$410.00$370.00Aug 21$10.10$29.90$10.102.96$399.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 5.25, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$420.00Jul 17$22.20$22.20$7.802.85$412.20
$410.00$420.00Aug 21$4.50$4.50$5.500.82$414.50
$420.00$430.00Aug 21$4.40$4.40$5.600.79$424.40
$430.00$450.00Aug 21$5.98$5.98$14.020.43$435.98
$460.00$470.00Aug 21$1.33$1.33$8.670.15$461.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Jul 17$8.40$8.40$1.605.25$421.60
$420.00$410.00Aug 21$5.20$5.20$4.801.08$414.80
$420.00$410.00Jul 17$4.97$4.97$5.030.99$415.03
$410.00$370.00Aug 21$10.10$10.10$29.900.34$399.90
$410.00$400.00Jul 17$1.38$1.38$8.620.16$408.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $8.86, cheapest $2.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$2.7774.6%29.2%
$430.00Jul 17Aug 21$8.9341.9%31.2%
$420.00Jul 17Aug 21$12.4530.6%32.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Jul 17Aug 21$9.9734.4%28.9%
$420.00Jul 17Aug 21$10.2030.6%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.53% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$2.15$8.30$10.45$409.55$430.452.53%
$430.00Jul 17$1.27$16.70$17.97$412.03$447.974.34%
$390.00Jul 17$24.35$1.45$25.80$364.20$415.806.24%
$410.00Aug 21$19.10$13.30$32.40$377.60$442.407.83%
$420.00Aug 21$14.60$18.50$33.10$386.90$453.108.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.66% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$390.00Jul 17$1.27$1.45$2.72$387.28$432.72
$450.00$390.00Jul 17$1.45$1.45$2.90$387.10$452.90
$430.00$400.00Jul 17$1.27$1.95$3.22$396.78$433.22
$450.00$400.00Jul 17$1.45$1.95$3.40$396.60$453.40
$470.00$340.00Aug 21$1.90$1.65$3.55$336.45$473.55
$420.00$390.00Jul 17$2.15$1.45$3.60$386.40$423.60
$470.00$360.00Aug 21$1.90$1.83$3.73$356.27$473.73
$470.00$350.00Aug 21$1.90$1.93$3.83$346.17$473.83
$420.00$400.00Jul 17$2.15$1.95$4.10$395.90$424.10
$430.00$410.00Jul 17$1.27$3.33$4.60$405.40$434.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.88, avg credit $6.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420460/470Aug 21$6.53$3.471.88$413.47$466.53
410/420450/460Aug 21$6.19$3.811.62$413.81$456.19
360/370410/420Aug 21$5.87$4.131.42$364.13$415.87
360/370420/430Aug 21$5.77$4.231.36$364.23$425.77
410/420430/450Aug 21$11.18$8.821.27$408.82$441.18
340/350410/420Aug 21$4.78$5.220.92$345.22$414.78
340/350420/430Aug 21$4.68$5.320.88$345.32$424.68
370/410430/450Aug 21$16.08$23.920.67$393.92$446.08
360/370430/450Aug 21$7.35$12.650.58$362.65$437.35
370/410420/430Aug 21$14.50$25.500.57$395.50$434.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 99.00, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.10$9.9099.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.88$9.1210.36
$350.00$360.00$370.00Aug 21$1.47$8.535.80
$410.00$420.00$430.00Jul 17$3.43$6.571.92
$400.00$410.00$420.00Jul 17$3.59$6.411.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.76, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Aug 21-$0.76$19.24
$430.00$450.001:2Jul 17-$1.63$18.37
$420.00$430.001:2Jul 17-$0.39$9.61
$460.00$470.001:2Aug 21-$0.57$9.43
$450.00$460.001:2Aug 21-$2.24$7.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Aug 21-$0.46$9.54
$410.00$400.001:2Jul 17-$0.57$9.43
$400.00$390.001:2Jul 17-$0.95$9.05
$350.00$340.001:2Aug 21-$1.37$8.63
$360.00$350.001:2Aug 21-$2.03$7.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.17%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$13.100.471.5%3.17%4.69%454
$430.00Aug 21$8.800.383.9%2.13%6.06%1127
$450.00Aug 21$2.450.208.8%0.59%9.36%1--
$420.00Jul 17$1.500.301.5%0.36%1.88%12251
$460.00Aug 21$1.450.1611.2%0.35%11.54%12633
$470.00Aug 21$0.500.1013.6%0.12%13.73%410
$490.00Aug 21$0.400.0718.4%0.10%18.54%117

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 $410.00 01-15 call last traded $39.74 on 07/09 (now $35.50/$39.30) — try a limit near $37.40. Also watch the $390.00 07-17 call last traded $38.30 on 07/07 (now $22.70/$26.00) — try a limit near $24.35; the $420.00 08-21 call last traded $19.95 on 07/10 (now $13.10/$16.10) — try a limit near $14.60. Most tradeable put: the $410.00 10-16 put last traded $22.01 on 06/30 (now $17.40/$20.20) — try a limit near $18.80.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$5.80$9.00$7.40$8.72 07/09$3.95–$17.60$7.40--
$410.00Aug 21$16.90$21.30$19.10$24.40 07/08$12.95–$27.75$19.10--
$410.00Oct 16$24.50$28.30$26.40$31.09 06/30$18.30–$34.60$26.40--
$410.00Jan 15$35.50$39.30$37.40$39.74 07/09$29.95–$45.90$37.4035
$420.00Jul 17$1.50$2.80$2.15$7.75 07/10$2.15–$10.30$2.15251
$420.00Aug 21$13.10$16.10$14.60$19.95 07/10$10.15–$21.70$14.6054
$420.00Oct 16$19.10$23.20$21.15$29.00 07/01$14.80–$28.65$21.15--
$420.00Jan 15$30.50$34.20$32.35$40.98 07/06$26.20–$40.70$32.35--
$400.00Jul 17$13.10$17.00$15.05$30.00 07/07$6.95–$26.20$15.05--
$400.00Aug 21$23.30$26.80$25.05$35.20 07/06$16.65–$34.60$25.05--
$400.00Oct 16$30.90$34.20$32.55$37.20 07/10$23.40–$41.05$32.55--
$400.00Jan 15$41.60$44.80$43.20$45.20 06/29$34.20–$51.90$43.20--
$430.00Jul 17$0.05$2.50$1.27$3.20 07/10$1.27–$5.85$1.27122
$430.00Aug 21$8.80$11.60$10.20$14.90 07/10$7.70–$16.55$10.20127
$430.00Oct 16$14.70$18.90$16.80$18.16 07/09$11.70–$23.45$16.80224
$430.00Jan 15$26.00$29.20$27.60$30.10 07/09$22.85–$35.40$27.60--
$390.00Jul 17$22.70$26.00$24.35$38.30 07/07$11.20–$35.65$24.35240
$390.00Oct 16$36.60$40.90$38.75$39.30 07/09$27.80–$48.10$38.75--
$390.00Jan 15$47.50$50.60$49.05$53.70 06/11$39.05–$58.30$49.05--
$440.00Jul 17$0.25$2.50$1.38$1.10 07/10$0.80–$3.55$1.10--
$440.00Aug 21$6.20$8.90$7.55$11.53 07/10$5.75–$12.45$7.55--
$440.00Oct 16$11.40$14.30$12.85$14.40 07/09$9.20–$19.05$12.85--
$440.00Jan 15$22.00$25.30$23.65$25.20 06/25$19.45–$31.20$23.65--
$380.00Jul 17$32.50$35.90$34.20$35.86 06/29$17.60–$45.50$34.20--
$380.00Aug 21$38.70$41.80$40.25$53.60 07/07$27.25–$50.55$40.25--
$380.00Oct 16$44.00$47.90$45.95$37.76 06/18$33.25–$55.65$44.00--
$380.00Jan 15$54.00$57.30$55.65$56.40 07/09$44.00–$65.00$55.65--
$450.00Jul 17$0.00$2.90$1.45$0.65 07/10$0.45–$2.40$0.65--
$450.00Aug 21$2.45$6.00$4.22$7.50 07/10$4.22–$9.45$4.22--
$450.00Oct 16$8.50$12.10$10.30$16.00 07/02$7.35–$15.20$10.30--
$450.00Jan 15$18.00$22.00$20.00$23.90 07/08$16.90–$27.05$20.00--
$370.00Jul 17$42.40$46.20$44.30$37.08 06/16$25.05–$55.30$42.40--
$370.00Oct 16$52.00$55.70$53.85$54.44 07/09$39.20–$63.80$53.85--
$370.00Jan 15$61.00$64.70$62.85$63.07 07/09$49.85–$72.35$62.85--
$460.00Jul 17$0.00$1.00$0.50$0.75 07/07$0.30–$1.53$0.50--
$460.00Aug 21$1.45$5.00$3.23$5.50 07/10$3.23–$6.95$3.2333
$460.00Oct 16$6.70$9.50$8.10$12.32 07/02$5.60–$12.40$8.10--
$460.00Jan 15$15.90$17.80$16.85$17.40 07/09$14.35–$22.90$16.85--
$360.00Jul 17$52.40$55.70$54.05$40.01 06/22$33.60–$65.10$52.40--
$360.00Oct 16$60.00$63.40$61.70$62.52 07/09$45.75–$72.15$61.70--
$360.00Jan 15$68.50$72.00$70.25$79.98 07/07$56.10–$79.95$70.25--
$470.00Jul 17$0.00$4.80$2.40$0.60 07/02$0.23–$2.55$0.60--
$470.00Aug 21$0.50$3.30$1.90$3.20 07/08$1.90–$5.10$1.9010
$470.00Oct 16$3.90$7.80$5.85$7.50 07/10$4.30–$9.40$5.8549
$470.00Jan 15$13.20$16.40$14.80$14.10 06/18$12.15–$19.65$14.10--
$350.00Jul 17$62.30$65.70$64.00$75.00 07/06$42.85–$75.05$64.00--
$350.00Oct 16$68.50$72.40$70.45$58.60 06/22$53.50–$80.95$68.50--
$350.00Jan 15$76.90$79.80$78.35$83.72 06/10$62.90–$87.85$78.35--
$480.00Jul 17$0.00$1.15$0.57$0.60 07/01$0.23–$1.05$0.57--
$480.00Aug 21$0.80$4.10$2.45$2.90 06/22$1.60–$3.78$2.45--
$480.00Oct 16$3.10$6.10$4.60$7.28 07/06$3.35–$7.60$4.60--
$480.00Jan 15$10.50$13.70$12.10$17.10 07/07$10.15–$16.75$12.10--
$340.00Jan 15$84.50$88.00$86.25$94.29 07/02$70.10–$96.25$86.25--
$490.00Jul 17$0.00$0.30$0.15$0.30 07/01$0.15–$2.40$0.15--
$490.00Aug 21$0.40$2.25$1.33$1.80 07/10$1.33–$3.20$1.3317
$490.00Oct 16$2.50$5.00$3.75$5.50 07/06$2.25–$6.10$3.7511
$490.00Jan 15$7.60$10.60$9.10$10.20 07/09$8.70–$14.15$9.10--
$500.00Jul 17$0.00$0.35$0.18$0.91 07/09$0.15–$1.35$0.18332
$500.00Aug 21$0.00$4.80$2.40$1.78 07/09$0.93–$2.70$1.78--
$500.00Oct 16$0.85$4.50$2.68$3.50 07/08$1.85–$4.50$2.68--
$500.00Jan 15$6.20$9.70$7.95$12.00 06/30$7.45–$11.90$7.95--
$320.00Oct 16$96.20$99.60$97.90$90.70 05/18$77.90–$108.90$96.20--
$510.00Jul 17$0.00$4.80$2.40$0.50 06/16$0.13–$2.40$0.50--
$510.00Oct 16$0.30$3.20$1.75$3.00 07/07$1.10–$3.75$1.75--
$510.00Jan 15$4.90$8.30$6.60$9.70 07/01$6.20–$9.80$6.60--
$310.00Jan 15$110.50$114.10$112.30$106.05 06/29$93.30–$122.85$110.50--
$520.00Jul 17$0.00$4.80$2.40$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$0.00$3.00$1.50$1.55 06/18$1.02–$2.97$1.50--
$520.00Jan 15$3.60$7.10$5.35$10.90 06/02$5.35–$8.20$5.35--
$300.00Jul 17$112.30$116.10$114.20$105.75 06/29$90.80–$124.80$112.30--
$300.00Oct 16$115.50$119.30$117.40$105.00 06/26$95.75–$127.95$115.50--
$300.00Jan 15$120.00$122.80$121.40$123.50 07/09$101.75–$131.90$121.40--
$530.00Aug 21$0.00$3.80$1.90$0.05 06/16$0.70–$2.40$0.05--
$540.00Jul 17$0.00$4.80$2.40$0.60 06/22$1.05–$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$1.90$5.00$3.45$6.23 06/08$3.45–$5.95$3.45--
$550.00Jul 17$0.00$4.80$2.40$0.10 07/10$0.23–$2.40$0.10--
$550.00Oct 16$0.00$4.80$2.40$1.30 06/12$0.40–$2.40$1.30--
$560.00Oct 16$0.00$4.70$2.35$2.00 06/02$0.33–$2.40$2.00--
$560.00Jan 15$0.75$3.50$2.13$4.00 07/07$2.13–$4.43$2.13--
$250.00Jul 17$162.30$166.10$164.20$166.10 06/16$140.65–$174.65$164.20--
$250.00Jan 15$166.60$170.40$168.50$170.65 06/16$147.05–$179.25$168.50--
$600.00Oct 16$0.00$3.80$1.90$0.15 07/01$0.15–$2.40$0.15--
$600.00Jan 15$0.00$2.05$1.02$2.30 06/30$1.00–$2.33$1.02--
PUTS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$2.65$4.00$3.33$4.00 07/09$1.73–$22.55$3.33--
$410.00Aug 21$11.60$15.00$13.30$15.20 07/09$10.70–$29.75$13.3044
$410.00Oct 16$17.40$20.20$18.80$22.01 06/30$16.35–$34.35$18.8027
$410.00Jan 15$25.50$28.30$26.90$28.10 07/09$23.25–$41.85$26.90--
$420.00Jul 17$6.60$10.00$8.30$5.00 07/10$3.35–$30.90$6.60--
$420.00Aug 21$17.00$20.00$18.50$19.30 07/09$14.70–$36.65$18.50--
$420.00Oct 16$22.20$25.70$23.95$19.10 07/07$20.65–$40.50$22.20--
$420.00Jan 15$30.50$33.10$31.80$29.10 07/10$28.00–$47.90$30.50--
$400.00Jul 17$0.30$3.60$1.95$2.00 07/08$0.95–$15.40$1.95--
$400.00Aug 21$8.20$11.00$9.60$8.37 07/08$7.45–$23.20$8.37--
$400.00Oct 16$13.50$16.00$14.75$25.00 06/22$12.90–$28.35$14.75--
$400.00Jan 15$21.10$23.80$22.45$23.70 07/09$20.00–$36.20$22.45--
$430.00Jul 17$15.00$18.40$16.70$7.10 07/07$9.65–$40.00$15.0040
$430.00Aug 21$22.70$26.00$24.35$20.00 07/10$19.90–$44.20$22.70--
$430.00Oct 16$27.90$31.60$29.75$35.90 06/29$25.45–$47.65$29.75--
$430.00Jan 15$35.80$39.10$37.45$30.70 07/07$32.50–$54.50$35.80--
$390.00Jul 17$0.25$2.65$1.45$0.40 07/10$0.83–$9.75$0.40--
$390.00Aug 21$5.70$6.90$6.30$6.80 07/10$5.35–$17.80$6.30--
$390.00Oct 16$9.60$13.10$11.35$10.06 07/06$9.75–$23.35$10.06--
$390.00Jan 15$17.50$20.60$19.05$16.10 07/07$16.55–$31.25$17.50--
$440.00Jul 17$24.70$28.10$26.40$17.07 07/10$17.15–$49.80$24.70--
$440.00Aug 21$29.40$33.40$31.40$25.20 07/10$25.40–$52.60$29.40--
$440.00Oct 16$34.00$38.20$36.10$28.00 07/07$30.80–$55.65$34.00--
$440.00Jan 15$41.70$45.10$43.40$58.20 06/18$38.25–$61.35$43.40--
$380.00Jul 17$0.00$0.90$0.45$0.50 07/09$0.45–$5.80$0.45--
$380.00Aug 21$3.60$5.30$4.45$4.81 07/09$3.83–$13.50$4.45--
$380.00Oct 16$6.50$11.10$8.80$7.35 07/06$7.40–$18.95$7.35--
$380.00Jan 15$14.10$17.40$15.75$23.80 06/03$13.60–$26.35$15.75--
$370.00Jul 17$0.00$2.65$1.33$0.31 07/10$0.50–$3.33$0.31--
$370.00Aug 21$1.60$4.80$3.20$3.95 07/09$2.68–$10.30$3.20--
$370.00Oct 16$4.70$8.40$6.55$6.01 07/06$5.30–$15.05$6.01--
$370.00Jan 15$11.00$14.60$12.80$16.60 06/29$11.00–$22.20$12.80--
$360.00Jul 17$0.00$1.80$0.90$0.25 07/07$0.35–$2.17$0.25--
$360.00Aug 21$1.40$2.25$1.83$2.40 07/09$1.83–$7.55$1.83132
$360.00Oct 16$3.20$7.00$5.10$6.75 06/30$4.35–$11.80$5.10--
$360.00Jan 15$8.50$12.10$10.30$12.60 06/30$9.30–$18.85$10.30--
$470.00Jul 17$54.10$57.90$56.00$48.57 07/02$45.65–$80.15$54.10--
$350.00Jul 17$0.00$3.80$1.90$0.95 06/25$0.23–$2.40$0.95--
$350.00Aug 21$0.45$3.40$1.93$2.14 07/10$1.45–$5.70$1.9314
$350.00Oct 16$2.65$5.00$3.83$3.69 07/06$2.95–$9.35$3.69--
$350.00Jan 15$6.50$9.90$8.20$15.50 06/23$7.70–$16.05$8.20--
$480.00Oct 16$65.70$69.60$67.65$84.15 05/13$59.35–$90.15$67.65--
$340.00Jul 17$0.00$3.80$1.90$0.76 06/24$0.18–$2.40$0.76--
$340.00Aug 21$0.55$2.75$1.65$2.50 06/29$0.70–$4.30$1.6511
$340.00Oct 16$2.00$4.90$3.45$3.10 07/01$2.40–$7.35$3.10--
$340.00Jan 15$5.30$8.10$6.70$11.59 06/17$5.90–$12.95$6.70--
$330.00Jul 17$0.00$3.90$1.95$0.14 07/01$0.25–$2.40$0.14--
$330.00Aug 21$0.10$3.70$1.90$0.69 07/07$1.20–$3.73$0.69--
$330.00Oct 16$0.50$3.60$2.05$1.60 07/07$1.33–$5.80$1.60--
$330.00Jan 15$3.90$7.40$5.65$9.41 06/11$5.10–$10.80$5.65--
$320.00Jul 17$0.00$3.60$1.80$2.37 06/30$0.25–$2.40$1.80--
$320.00Oct 16$0.75$2.05$1.40$1.27 07/07$0.98–$4.80$1.27--
$320.00Jan 15$2.95$6.20$4.58$7.77 05/18$3.95–$8.90$4.58--
$310.00Jul 17$0.00$3.80$1.90$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$2.15$5.80$3.97$7.00 06/05$3.15–$7.35$3.97--
$300.00Jul 17$0.00$0.65$0.33$0.38 06/18$0.33–$1.33$0.33--
$300.00Aug 21$0.00$3.50$1.75$1.20 06/04$1.22–$2.40$1.20--
$300.00Jan 15$2.00$3.90$2.95$4.40 06/29$2.78–$6.25$2.95--
$290.00Aug 21$0.00$3.20$1.60$0.10 06/25$1.02–$2.40$0.10--
$280.00Aug 21$0.00$3.80$1.90$0.66 06/22$0.95–$2.40$0.66--
$280.00Jan 15$0.60$3.90$2.25$3.05 06/26$2.03–$4.65$2.25--
$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 584
Total Puts 212
Put/Call Ratio 0.36
Net Difference 372

Prior's Put/Call Breakdown

Total Calls 387
Total Puts 29
Put/Call Ratio 0.07
Net Difference 358

Prior 7-Day Put/Call Summary

Total Calls 1,988
Total Puts 396
Average Put/Call Ratio 0.34
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