Tour v340
MSI
MOTOROLA SOLUTIONS I
$407.18 -1.58%
$399.72 (-1.83%)🌙
as of 07/15 06:53 PM
(7/14 19:11) ◀
|
Wednesday, July 15, 2026 (6:53pm)
January 2026
|
▶ (7/16 18:45)
◀ 7/15 18:53 ▶

Option Volume

Detail
ℹ
Current (07/15) 280
Calls: 192 (69%)
Puts: 88 (31%)
Prior (07/14) 796
Calls: 584 (73%)
Puts: 212 (27%)
Current vs Prior -64.82%
Calls: -67.12% (Calls)
Puts: -58.49% (Puts)
Prior 7-Day Total 3,028
Calls: 2,440 (81%)
Puts: 588 (19%)
Prior 7-Day Average 432
Calls: 348 (81%)
Puts: 84 (19%)
Current vs Prior 7-Day Avg -35.27%
Calls: -44.92%
Puts: +4.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $230.7K
Calls: $146.8K (64%)
Puts: $83.9K (36%)
Prior (07/14) $362.6K
Calls: $267.0K (74%)
Puts: $95.6K (26%)
Current vs Prior -36.38%
Calls: -45.03%
Puts: -12.21%
Prior 7-Day Total $2.65M
Calls: $2.27M (86%)
Puts: $383.2K (14%)
Prior 7-Day Average $378.7K
Calls: $324.0K (86%)
Puts: $54.7K (14%)
Current vs Prior 7-Day Avg -39.09%
Calls: -54.70%
Puts: +53.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.46
Prior (07/14) 0.36
Current vs Prior +26.26%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +22.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 3,441
Calls: 3,013 (88%)
Puts: 428 (12%)
Prior (07/14) 1,773
Calls: 1,505 (85%)
Puts: 268 (15%)
Current vs Prior +94.08%
Prior 7-Day Total 18,699
Calls: 14,639 (78%)
Puts: 4,060 (22%)
Prior 7-Day Average 2,671
Calls: 2,091 (78%)
Puts: 580 (22%)
Current vs Prior 7-Day Avg +28.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.57% | 9.01%3.57% | 9.01%
Prior 3.79% | 9.09%3.79% | 9.09%
Current vs Prior -5.84% | -0.83%-5.84% | -0.83%
Prior 7-Day Avg 4.41% | 9.54%4.41% | 9.54%
Current vs 7-Day Avg -19.06% | -5.50%-19.06% | -5.50%
Prior 7-Day Eod 3.79% | 9.09%3.79% | 9.09%
Current vs 7-Day Eod -5.84% | -0.83%-5.84% | -0.83%
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 64% call dollar volume ($146.8K). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (192 calls vs 88 puts). Call-heavy open interest (3,013 calls vs 428 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 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 4 of results (avg 6.6%, best 5.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1755.8058.80$57.305.2%10.92--
$380.00Aug 2133.6035.80$34.706.3%10.771
$360.00Jul 1745.7048.90$47.306.8%10.99--
$370.00Jul 1735.9038.90$37.408.0%10.99--
PUTS (0)
No puts meet the criteria

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. 7 found (avg delta 0.81, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1745.7048.90$47.306.8%10.99--
$370.00Jul 1735.9038.90$37.408.0%10.99--
$350.00Jul 1755.8058.80$57.305.2%10.92--
$380.00Aug 2133.6035.80$34.706.3%10.771
$410.00Aug 2114.4016.70$15.5514.8%20.50--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1711.4014.80$13.1026.0%60.95--
$410.00Jul 174.507.00$5.7543.5%420.58177

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 211, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 170.000.15$0.08187.5%460.02121
$450.00Aug 212.604.40$3.5051.4%410.17147
$410.00Jul 172.155.00$3.5879.6%170.43255
$420.00Jul 170.250.50$0.3865.8%120.09--
$430.00Aug 216.809.00$7.9027.8%110.32127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 174.507.00$5.7543.5%420.58177
$360.00Aug 211.953.00$2.4842.3%110.11218
$420.00Jul 1711.4014.80$13.1026.0%60.95--
$400.00Jul 170.852.60$1.73101.2%50.25--
$400.00Aug 2110.2012.80$11.5022.6%20.40--

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 32.5%, max 62.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 17Aug 2150.1%30.9%62.2%6328
$410.00Jul 17Aug 2139.0%31.9%22.2%19255
$430.00Jul 17Aug 2135.3%31.4%12.7%57248
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Jul 17Aug 2139.3%29.5%33.1%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 65.67, avg 11.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$430.00Jul 17$0.30$9.70$0.3032.33$420.30
$450.00$470.00Aug 21$1.00$19.00$1.0019.00$451.00
$440.00$450.00Aug 21$1.75$8.25$1.754.71$441.75
$430.00$440.00Aug 21$2.65$7.35$2.652.77$432.65
$420.00$430.00Aug 21$3.00$7.00$3.002.33$423.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$370.00Jul 17$0.30$19.70$0.3065.67$389.70
$400.00$390.00Jul 17$1.33$8.67$1.336.52$398.67
$400.00$360.00Aug 21$9.02$30.98$9.023.43$390.98
$410.00$400.00Jul 17$4.02$5.98$4.021.49$405.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 99.00, avg 7.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$370.00Jul 17$9.90$9.90$0.1099.00$369.90
$370.00$410.00Jul 17$33.82$33.82$6.185.47$403.82
$380.00$410.00Aug 21$19.15$19.15$10.851.76$399.15
$410.00$420.00Aug 21$4.65$4.65$5.350.87$414.65
$410.00$420.00Jul 17$3.20$3.20$6.800.47$413.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$7.35$7.35$2.652.77$412.65
$410.00$400.00Jul 17$4.02$4.02$5.980.67$405.98
$400.00$360.00Aug 21$9.02$9.02$30.980.29$390.98
$400.00$390.00Jul 17$1.33$1.33$8.670.15$398.67
$390.00$370.00Jul 17$0.30$0.30$19.700.02$389.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $9.05, cheapest $5.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Aug 21$5.1550.1%30.9%
$430.00Jul 17Aug 21$7.8235.3%31.4%
$420.00Jul 17Aug 21$10.5230.3%30.9%
$410.00Jul 17Aug 21$11.9739.0%31.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 17Aug 21$9.7739.3%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.29% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$3.58$5.75$9.33$400.67$419.332.29%
$420.00Jul 17$0.38$13.10$13.48$406.52$433.483.31%
$370.00Jul 17$37.40$0.10$37.50$332.50$407.509.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.19% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$390.00Jul 17$0.38$0.40$0.78$389.22$420.78
$420.00$400.00Jul 17$0.38$1.73$2.11$397.89$422.11
$410.00$390.00Jul 17$3.58$0.40$3.98$386.02$413.98
$470.00$360.00Aug 21$2.50$2.48$4.98$355.02$474.98
$410.00$400.00Jul 17$3.58$1.73$5.31$394.69$415.31
$450.00$360.00Aug 21$3.50$2.48$5.98$354.02$455.98
$440.00$360.00Aug 21$5.25$2.48$7.73$352.27$447.73
$430.00$360.00Aug 21$7.90$2.48$10.38$349.62$440.38
$420.00$360.00Aug 21$10.90$2.48$13.38$346.62$433.38
$470.00$400.00Aug 21$2.50$11.50$14.00$386.00$484.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.83, avg credit $7.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400410/420Jul 17$4.53$5.470.83$395.47$414.53
400/410420/430Jul 17$4.32$5.680.76$405.68$424.32
360/400410/420Aug 21$13.67$26.330.52$386.33$423.67
360/400420/430Aug 21$12.02$27.980.43$387.98$432.02
360/400430/440Aug 21$11.67$28.330.41$388.33$441.67
360/400440/450Aug 21$10.77$29.230.37$389.23$450.77
360/400450/470Aug 21$10.02$29.980.33$389.98$460.02
370/390410/420Jul 17$3.50$16.500.21$386.50$413.50
390/400420/430Jul 17$1.63$8.370.19$398.37$421.63
370/390420/430Jul 17$0.60$19.400.03$389.40$420.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Jul 17$0.10$9.9099.00
$420.00$430.00$440.00Jul 17$0.32$9.6830.25
$420.00$430.00$440.00Aug 21$0.35$9.6527.57
$430.00$440.00$450.00Aug 21$0.90$9.1010.11
$410.00$420.00$430.00Aug 21$1.65$8.355.06
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$2.69$7.312.72
$400.00$410.00$420.00Jul 17$3.33$6.672.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.50, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$470.001:2Aug 21-$1.50$18.50
$430.00$440.001:2Jul 17-$0.12$9.88
$440.00$450.001:2Aug 21-$1.75$8.25
$430.00$440.001:2Aug 21-$2.60$7.40
$420.00$430.001:2Aug 21-$4.90$5.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$360.001:2Aug 21$6.54$33.46
$390.00$370.001:2Jul 17$0.20$19.80
$400.00$390.001:2Jul 17$0.93$9.07
$420.00$410.001:2Jul 17$1.60$8.40
$410.00$400.001:2Jul 17$2.29$7.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.54%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$14.400.500.7%3.54%4.23%2--
$420.00Aug 21$9.600.403.1%2.36%5.51%353
$430.00Aug 21$6.800.325.6%1.67%7.27%11127
$440.00Aug 21$4.000.248.1%0.98%9.04%2--
$450.00Aug 21$2.600.1710.5%0.64%11.15%41147
$410.00Jul 17$2.150.430.7%0.53%1.22%17255
$470.00Aug 21$0.900.1215.4%0.22%15.65%1--
$420.00Jul 17$0.250.093.1%0.06%3.21%12--

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. 147 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 $380.00 08-21 call last traded $53.60 on 07/07 (now $33.60/$35.80) — try a limit near $34.70. Also watch the $370.00 10-16 call last traded $54.44 on 07/09 (now $46.00/$49.80) — try a limit near $47.90; the $420.00 01-15 call last traded $40.98 on 07/06 (now $27.10/$29.90) — try a limit near $28.50. Most tradeable put: the $420.00 01-15 put last traded $29.10 on 07/10 (now $33.50/$36.70) — try a limit near $33.50.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$2.15$5.00$3.58$8.72 07/09$3.58–$17.60$3.58255
$410.00Aug 21$14.40$16.70$15.55$24.40 07/08$12.95–$27.75$15.55--
$410.00Oct 16$20.80$24.20$22.50$31.09 06/30$18.30–$34.60$22.50--
$410.00Jan 15$31.50$35.00$33.25$39.74 07/09$29.95–$45.90$33.25--
$400.00Jul 17$7.10$10.50$8.80$30.00 07/07$6.95–$26.20$8.80--
$400.00Aug 21$19.20$22.00$20.60$35.20 07/06$16.65–$34.60$20.60--
$400.00Oct 16$25.60$29.40$27.50$37.20 07/10$23.40–$41.05$27.50--
$400.00Jan 15$37.00$40.40$38.70$45.20 06/29$34.20–$51.90$38.70--
$420.00Jul 17$0.25$0.50$0.38$7.75 07/10$0.38–$10.30$0.38--
$420.00Aug 21$9.60$12.20$10.90$19.95 07/10$10.15–$21.70$10.9053
$420.00Oct 16$15.80$19.70$17.75$29.00 07/01$14.80–$28.65$17.75138
$420.00Jan 15$27.10$29.90$28.50$40.98 07/06$26.20–$40.70$28.509
$390.00Jul 17$16.10$19.60$17.85$38.30 07/07$11.20–$35.65$17.85--
$390.00Oct 16$32.00$36.00$34.00$39.30 07/09$27.80–$48.10$34.00--
$390.00Jan 15$42.50$46.40$44.45$53.70 06/11$39.05–$58.30$44.45--
$430.00Jul 17$0.00$0.15$0.08$3.20 07/10$0.08–$5.30$0.08121
$430.00Aug 21$6.80$9.00$7.90$14.90 07/10$7.70–$16.55$7.90127
$430.00Oct 16$12.60$15.20$13.90$18.16 07/09$11.70–$23.45$13.90--
$430.00Jan 15$22.70$25.90$24.30$30.10 07/09$22.85–$35.40$24.30--
$380.00Jul 17$25.90$29.00$27.45$35.86 06/29$17.60–$45.50$27.45--
$380.00Aug 21$33.60$35.80$34.70$53.60 07/07$27.25–$50.55$34.701
$380.00Oct 16$38.50$42.70$40.60$37.76 06/18$33.25–$55.65$38.50--
$380.00Jan 15$49.00$52.50$50.75$56.40 07/09$44.00–$65.00$50.75--
$440.00Jul 17$0.05$0.15$0.10$1.10 07/10$0.10–$2.85$0.10328
$440.00Aug 21$4.00$6.50$5.25$11.53 07/10$5.25–$12.45$5.25--
$440.00Oct 16$9.10$12.40$10.75$14.40 07/09$9.20–$19.05$10.75133
$440.00Jan 15$19.70$21.60$20.65$25.20 06/25$19.45–$31.20$20.65--
$370.00Jul 17$35.90$38.90$37.40$37.08 06/16$25.05–$55.30$37.08--
$370.00Oct 16$46.00$49.80$47.90$54.44 07/09$39.20–$63.80$47.903
$370.00Jan 15$55.50$59.10$57.30$63.07 07/09$49.85–$72.35$57.30--
$450.00Jul 17$0.00$0.15$0.08$0.65 07/10$0.08–$2.40$0.08--
$450.00Aug 21$2.60$4.40$3.50$7.50 07/10$3.50–$9.45$3.50147
$450.00Oct 16$6.20$9.90$8.05$16.00 07/02$7.35–$15.20$8.05--
$450.00Jan 15$15.50$18.60$17.05$23.90 07/08$16.90–$27.05$17.05--
$360.00Jul 17$45.70$48.90$47.30$40.01 06/22$33.60–$65.10$45.70--
$360.00Oct 16$54.00$57.80$55.90$62.52 07/09$45.75–$72.15$55.90--
$360.00Jan 15$63.00$66.40$64.70$79.98 07/07$56.10–$79.95$64.70--
$460.00Jul 17$0.00$0.15$0.08$0.75 07/07$0.08–$1.27$0.08--
$460.00Aug 21$1.70$3.40$2.55$5.50 07/10$2.55–$6.80$2.55--
$460.00Oct 16$4.40$7.70$6.05$12.32 07/02$5.60–$12.40$6.05--
$460.00Jan 15$13.10$16.20$14.65$17.40 07/09$14.35–$22.90$14.6516
$350.00Jul 17$55.80$58.80$57.30$75.00 07/06$42.85–$75.05$57.30--
$350.00Oct 16$62.50$66.40$64.45$58.60 06/22$53.50–$80.95$62.50--
$350.00Jan 15$70.50$73.90$72.20$83.72 06/10$62.90–$87.85$72.20--
$470.00Jul 17$0.05$0.10$0.08$0.60 07/02$0.08–$2.55$0.08--
$470.00Aug 21$0.90$4.10$2.50$3.20 07/08$1.90–$5.05$2.50--
$470.00Oct 16$3.30$6.00$4.65$7.50 07/10$4.30–$9.40$4.65--
$470.00Jan 15$10.50$13.70$12.10$14.10 06/18$12.10–$19.65$12.10--
$340.00Jan 15$78.50$82.00$80.25$94.29 07/02$70.10–$96.25$80.25--
$480.00Jul 17$0.00$1.15$0.57$0.60 07/01$0.23–$1.05$0.57--
$480.00Aug 21$0.00$4.10$2.05$2.90 06/22$1.60–$3.73$2.05--
$480.00Oct 16$3.00$4.70$3.85$7.28 07/06$3.35–$7.60$3.85--
$480.00Jan 15$9.10$11.50$10.30$17.10 07/07$10.15–$16.75$10.301.7K
$490.00Jul 17$0.00$0.30$0.15$0.30 07/01$0.15–$2.40$0.15--
$490.00Aug 21$0.00$3.10$1.55$1.80 07/10$1.33–$3.20$1.55--
$490.00Oct 16$1.60$4.50$3.05$5.50 07/06$2.25–$6.10$3.05--
$490.00Jan 15$6.40$9.40$7.90$10.20 07/09$7.90–$14.15$7.90--
$320.00Oct 16$90.00$93.80$91.90$90.70 05/18$77.90–$108.90$90.70--
$500.00Jul 17$0.00$0.35$0.18$0.91 07/09$0.15–$1.35$0.18--
$500.00Aug 21$0.00$3.20$1.60$1.78 07/09$0.93–$2.70$1.60--
$500.00Oct 16$1.15$4.30$2.72$3.50 07/08$1.85–$4.22$2.72--
$500.00Jan 15$4.70$8.00$6.35$12.00 06/30$6.35–$11.90$6.35--
$310.00Jan 15$104.10$107.90$106.00$106.05 06/29$93.30–$122.85$106.00--
$510.00Jul 17$0.00$4.80$2.40$0.50 06/16$0.13–$2.40$0.50--
$510.00Oct 16$0.15$3.50$1.83$3.00 07/07$1.10–$3.75$1.83--
$510.00Jan 15$3.90$6.70$5.30$9.70 07/01$5.30–$9.80$5.30--
$300.00Jul 17$105.70$108.90$107.30$105.75 06/29$90.80–$124.80$105.75--
$300.00Oct 16$108.50$112.70$110.60$105.00 06/26$95.75–$127.95$108.50--
$300.00Jan 15$113.30$116.90$115.10$123.50 07/09$101.75–$131.90$115.10--
$520.00Jul 17$0.00$4.80$2.40$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$0.00$3.40$1.70$1.55 06/18$1.02–$2.97$1.55--
$520.00Jan 15$2.75$6.30$4.53$10.90 06/02$4.53–$8.20$4.53--
$530.00Aug 21$0.00$3.10$1.55$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$3.30$1.65$1.64 05/20$0.48–$2.40$1.64--
$540.00Jan 15$1.20$4.90$3.05$6.23 06/08$3.05–$5.80$3.05--
$550.00Jul 17$0.00$4.80$2.40$0.10 07/10$0.23–$2.40$0.10--
$550.00Oct 16$0.00$3.20$1.60$1.30 06/12$0.40–$2.40$1.30--
$560.00Oct 16$0.00$3.60$1.80$2.00 06/02$0.33–$2.40$1.80--
$560.00Jan 15$0.65$4.30$2.48$4.00 07/07$2.13–$4.43$2.48--
$250.00Jul 17$155.70$159.20$157.45$166.10 06/16$140.65–$174.65$157.45--
$250.00Jan 15$160.30$163.80$162.05$170.65 06/16$147.05–$179.25$162.05--
$600.00Oct 16$0.00$2.75$1.38$0.15 07/01$0.15–$2.40$0.15--
$600.00Jan 15$0.00$3.10$1.55$2.30 06/30$1.00–$2.28$1.55--
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$4.50$7.00$5.75$4.00 07/09$1.73–$22.55$4.50177
$410.00Aug 21$14.80$17.40$16.10$15.20 07/09$10.70–$29.75$15.20--
$410.00Oct 16$20.20$24.00$22.10$22.01 06/30$16.35–$34.35$22.01--
$410.00Jan 15$28.50$31.40$29.95$28.10 07/09$23.25–$41.85$28.5010
$400.00Jul 17$0.85$2.60$1.73$2.00 07/08$0.95–$15.40$1.73--
$400.00Aug 21$10.20$12.80$11.50$8.37 07/08$7.45–$23.20$10.20--
$400.00Oct 16$15.50$19.20$17.35$25.00 06/22$12.90–$28.35$17.35--
$400.00Jan 15$23.60$26.70$25.15$23.70 07/09$20.00–$36.20$23.7014
$420.00Jul 17$11.40$14.80$13.10$5.00 07/10$3.35–$30.90$11.40--
$420.00Aug 21$20.40$23.40$21.90$19.30 07/09$14.70–$36.65$20.40--
$420.00Oct 16$25.50$29.40$27.45$19.10 07/07$20.65–$40.50$25.50--
$420.00Jan 15$33.50$36.70$35.10$29.10 07/10$28.00–$47.90$33.508
$390.00Jul 17$0.25$0.55$0.40$0.40 07/10$0.40–$9.75$0.40--
$390.00Aug 21$7.30$9.60$8.45$6.80 07/10$5.35–$17.80$7.30--
$390.00Oct 16$11.50$14.60$13.05$10.06 07/06$9.75–$23.35$11.50--
$390.00Jan 15$19.00$22.60$20.80$16.10 07/07$16.55–$31.25$19.00--
$430.00Jul 17$21.30$24.40$22.85$7.10 07/07$9.65–$40.00$21.30--
$430.00Aug 21$27.70$30.00$28.85$20.00 07/10$19.90–$44.20$27.70--
$430.00Oct 16$31.70$36.00$33.85$35.90 06/29$25.45–$47.65$33.85--
$430.00Jan 15$39.00$42.50$40.75$30.70 07/07$32.50–$54.50$39.00--
$380.00Jul 17$0.00$0.30$0.15$0.50 07/09$0.15–$5.80$0.15--
$380.00Aug 21$4.50$7.40$5.95$4.81 07/09$3.83–$13.50$4.81--
$380.00Oct 16$9.30$12.20$10.75$7.35 07/06$7.40–$18.95$9.30--
$380.00Jan 15$15.50$19.00$17.25$23.80 06/03$13.60–$26.35$17.25--
$440.00Jul 17$30.90$34.40$32.65$17.07 07/10$17.15–$49.80$30.90--
$440.00Aug 21$34.50$37.70$36.10$25.20 07/10$25.40–$52.60$34.50--
$440.00Oct 16$38.70$42.50$40.60$28.00 07/07$30.80–$55.65$38.70--
$440.00Jan 15$46.00$49.00$47.50$58.20 06/18$38.25–$61.35$47.50--
$370.00Jul 17$0.00$0.20$0.10$0.31 07/10$0.10–$3.33$0.10--
$370.00Aug 21$3.20$4.90$4.05$3.95 07/09$2.68–$10.30$3.95--
$370.00Oct 16$6.70$9.60$8.15$6.01 07/06$5.30–$15.05$6.70--
$370.00Jan 15$12.50$16.20$14.35$16.60 06/29$11.00–$22.20$14.35--
$360.00Jul 17$0.00$0.10$0.05$0.25 07/07$0.05–$2.17$0.05--
$360.00Aug 21$1.95$3.00$2.48$2.40 07/09$1.83–$7.55$2.40218
$360.00Oct 16$4.70$7.40$6.05$6.75 06/30$4.35–$11.80$6.05--
$360.00Jan 15$9.80$13.50$11.65$12.60 06/30$9.30–$18.85$11.65--
$350.00Jul 17$0.00$3.60$1.80$0.95 06/25$0.23–$2.40$0.95--
$350.00Aug 21$1.55$3.10$2.33$2.14 07/10$1.45–$5.70$2.14--
$350.00Oct 16$3.30$5.70$4.50$3.69 07/06$2.95–$9.35$3.69--
$350.00Jan 15$7.80$10.50$9.15$15.50 06/23$7.70–$16.05$9.15--
$470.00Jul 17$60.90$64.60$62.75$48.57 07/02$45.65–$80.15$60.90--
$340.00Jul 17$0.00$3.60$1.80$0.76 06/24$0.18–$2.40$0.76--
$340.00Aug 21$0.20$4.10$2.15$2.50 06/29$0.70–$4.30$2.15--
$340.00Oct 16$2.35$4.90$3.63$3.10 07/01$2.40–$7.35$3.10--
$340.00Jan 15$5.50$9.10$7.30$11.59 06/17$5.90–$12.95$7.30--
$480.00Oct 16$71.90$75.50$73.70$84.15 05/13$59.35–$90.15$73.70--
$330.00Jul 17$0.00$3.80$1.90$0.14 07/01$0.25–$2.40$0.14--
$330.00Aug 21$0.00$4.00$2.00$0.69 07/07$1.20–$3.73$0.69--
$330.00Oct 16$1.65$4.10$2.88$1.60 07/07$1.33–$5.80$1.65--
$330.00Jan 15$4.50$7.30$5.90$9.41 06/11$5.10–$10.80$5.90--
$320.00Jul 17$0.00$3.00$1.50$2.37 06/30$0.25–$2.40$1.50--
$320.00Oct 16$0.50$4.30$2.40$1.27 07/07$0.98–$4.80$1.27--
$320.00Jan 15$3.40$6.70$5.05$7.77 05/18$3.95–$8.90$5.05--
$310.00Jul 17$0.00$2.60$1.30$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$2.50$5.70$4.10$7.00 06/05$3.15–$7.35$4.10--
$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–$2.40$1.20--
$300.00Jan 15$1.80$5.10$3.45$4.40 06/29$2.78–$6.25$3.45--
$290.00Aug 21$0.00$4.80$2.40$0.10 06/25$1.02–$2.40$0.10--
$280.00Aug 21$0.00$3.50$1.75$0.66 06/22$0.95–$2.40$0.66--
$280.00Jan 15$0.85$3.90$2.38$3.05 06/26$2.03–$4.65$2.38--
$250.00Jan 15$0.00$3.10$1.55$1.60 05/29$1.35–$2.25$1.55--
$250.00Jul 17$0.00$4.30$2.15--$2.15–$2.15—--1

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 192
Total Puts 88
Put/Call Ratio 0.46
Net Difference 104

Prior's Put/Call Breakdown

Total Calls 584
Total Puts 212
Put/Call Ratio 0.36
Net Difference 372

Prior 7-Day Put/Call Summary

Total Calls 2,440
Total Puts 588
Average Put/Call Ratio 0.37
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