Tour v344
MSI
MOTOROLA SOLUTIONS I
$414.19 +1.72%
$413.98 (-0.05%)🌙
as of 07/16 06:45 PM
(7/15 18:53) ◀
|
Thursday, July 16, 2026 (6:45pm)
January 2026
|
▶ (7/17 19:00)
◀ 7/16 18:45 ▶

Option Volume

Detail
ℹ
Current (07/16) 262
Calls: 138 (53%)
Puts: 124 (47%)
Prior (07/15) 280
Calls: 192 (69%)
Puts: 88 (31%)
Current vs Prior -6.43%
Calls: -28.12% (Calls)
Puts: +40.91% (Puts)
Prior 7-Day Total 2,430
Calls: 1,834 (75%)
Puts: 596 (25%)
Prior 7-Day Average 347
Calls: 262 (75%)
Puts: 85 (25%)
Current vs Prior 7-Day Avg -24.53%
Calls: -47.33%
Puts: +45.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $311.6K
Calls: $112.0K (36%)
Puts: $199.6K (64%)
Prior (07/15) $230.7K
Calls: $146.8K (64%)
Puts: $83.9K (36%)
Current vs Prior +35.07%
Calls: -23.67%
Puts: +137.75%
Prior 7-Day Total $1.79M
Calls: $1.39M (78%)
Puts: $396.8K (22%)
Prior 7-Day Average $255.3K
Calls: $198.6K (78%)
Puts: $56.7K (22%)
Current vs Prior 7-Day Avg +22.08%
Calls: -43.58%
Puts: +252.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.90
Prior (07/15) 0.46
Current vs Prior +96.05%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +111.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16) 1,882
Calls: 982 (52%)
Puts: 900 (48%)
Prior (07/15) 3,441
Calls: 3,013 (88%)
Puts: 428 (12%)
Current vs Prior -45.31%
Prior 7-Day Total 19,160
Calls: 15,488 (81%)
Puts: 3,672 (19%)
Prior 7-Day Average 2,737
Calls: 2,212 (81%)
Puts: 524 (19%)
Current vs Prior 7-Day Avg -31.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.90% | 8.82%2.90% | 8.82%
Prior 3.57% | 9.01%3.57% | 9.01%
Current vs Prior -18.92% | -2.09%-18.92% | -2.09%
Prior 7-Day Avg 4.18% | 9.40%4.18% | 9.40%
Current vs 7-Day Avg -30.75% | -6.15%-30.75% | -6.15%
Prior 7-Day Eod 3.57% | 9.01%3.57% | 9.01%
Current vs 7-Day Eod -18.92% | -2.09%-18.92% | -2.09%
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 bearish flow with 64% put dollar volume ($199.6K). P/C ratio rising 96% - increased hedging/bearish positioning. Declining open interest (down 45%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 4.2%, best 4.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1772.2075.30$73.754.2%10.92--
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. 4 found (avg delta 0.83, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1713.2015.80$14.5017.9%20.97124
$340.00Jul 1772.2075.30$73.754.2%10.92--
$410.00Jul 173.306.50$4.9065.3%20.70256
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2129.6033.00$31.3010.9%100.721

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 112, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 170.001.80$0.90200.0%710.20--
$450.00Jul 170.003.60$1.80200.0%50.12305
$470.00Jul 170.000.85$0.43197.7%50.0456
$400.00Jul 1713.2015.80$14.5017.9%20.97124
$410.00Jul 173.306.50$4.9065.3%20.70256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2129.6033.00$31.3010.9%100.721
$390.00Jul 170.003.50$1.75200.0%30.14--
$360.00Aug 211.402.25$1.8346.4%30.09229
$390.00Aug 215.207.60$6.4037.5%30.26--
$400.00Jul 170.051.10$0.58181.0%20.1187

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 142.7%, max 263.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 2139.0%32.0%21.9%72--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 21110.9%30.5%263.5%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 13.60, avg 5.93)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$470.00Jul 17$1.37$18.63$1.3713.60$451.37
$410.00$420.00Jul 17$4.00$6.00$4.001.50$414.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Aug 21$1.20$8.80$1.207.33$368.80
$410.00$400.00Jul 17$1.22$8.78$1.227.20$408.78
$390.00$370.00Aug 21$3.37$16.63$3.374.93$386.63
$440.00$390.00Aug 21$24.90$25.10$24.901.01$415.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 79.00, avg 13.15)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$400.00Jul 17$59.25$59.25$0.7579.00$399.25
$400.00$410.00Jul 17$9.60$9.60$0.4024.00$409.60
$410.00$420.00Jul 17$4.00$4.00$6.000.67$414.00
$450.00$470.00Jul 17$1.37$1.37$18.630.07$451.37
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$390.00Aug 21$24.90$24.90$25.100.99$415.10
$390.00$370.00Aug 21$3.37$3.37$16.630.20$386.63
$410.00$400.00Jul 17$1.22$1.22$8.780.14$408.78
$370.00$360.00Aug 21$1.20$1.20$8.800.14$368.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.65, cheapest $4.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Jul 17Aug 21$12.6539.0%32.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$4.65110.9%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 1.62% of stock, avg 2.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$4.90$1.80$6.70$403.30$416.701.62%
$400.00Jul 17$14.50$0.58$15.08$384.92$415.083.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.36% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$400.00Jul 17$0.90$0.58$1.48$398.52$421.48
$450.00$400.00Jul 17$1.80$0.58$2.38$397.62$452.38
$420.00$390.00Jul 17$0.90$1.75$2.65$387.35$422.65
$420.00$410.00Jul 17$0.90$1.80$2.70$407.30$422.70
$450.00$390.00Jul 17$1.80$1.75$3.55$386.45$453.55
$450.00$410.00Jul 17$1.80$1.80$3.60$406.40$453.60
$420.00$360.00Aug 21$13.55$1.83$15.38$344.62$435.38
$420.00$320.00Aug 21$13.55$1.85$15.40$304.60$435.40
$420.00$370.00Aug 21$13.55$3.03$16.58$353.42$436.58
$420.00$390.00Aug 21$13.55$6.40$19.95$370.05$439.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.15, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410450/470Jul 17$2.59$17.410.15$407.41$452.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.18, cheapest $2.39)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Jul 17$5.60$4.400.79
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$2.39$7.613.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.87, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$450.001:2Jul 17-$2.70$27.30
$450.00$470.001:2Jul 17$0.94$19.06
$340.00$400.001:2Jul 17$44.75$15.25
$410.00$420.001:2Jul 17$3.10$6.90
$400.00$410.001:2Jul 17$4.70$5.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$320.001:2Aug 21-$1.87$38.13
$370.00$360.001:2Aug 21-$0.63$9.37
$400.00$390.001:2Jul 17-$2.92$7.08
$440.00$390.001:2Aug 21$18.50$31.50
$390.00$370.001:2Aug 21$0.34$19.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.04%, avg 3.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$12.600.461.4%3.04%4.44%1--

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 $430.00 01-15 call last traded $30.10 on 07/09 (now $25.80/$28.90) — try a limit near $27.35. Also watch the $430.00 10-16 call last traded $18.16 on 07/09 (now $14.50/$17.30) — try a limit near $15.90; the $400.00 07-17 call last traded $30.00 on 07/07 (now $13.20/$15.80) — try a limit near $14.50. Most tradeable put: the $420.00 01-15 put last traded $29.10 on 07/10 (now $31.30/$33.80) — try a limit near $31.30.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$3.30$6.50$4.90$8.72 07/09$3.58–$17.60$4.90256
$410.00Aug 21$16.80$19.60$18.20$24.40 07/08$12.95–$27.75$18.20--
$410.00Oct 16$24.10$27.60$25.85$31.09 06/30$18.30–$34.60$25.85--
$410.00Jan 15$35.50$38.80$37.15$39.74 07/09$29.95–$45.90$37.15--
$420.00Jul 17$0.00$1.80$0.90$7.75 07/10$0.38–$10.30$0.90--
$420.00Aug 21$12.60$14.50$13.55$19.95 07/10$10.15–$21.70$13.55--
$420.00Oct 16$19.00$22.20$20.60$29.00 07/01$14.80–$28.65$20.60--
$420.00Jan 15$30.50$33.40$31.95$40.98 07/06$26.20–$40.70$31.95--
$400.00Jul 17$13.20$15.80$14.50$30.00 07/07$6.95–$26.20$14.50124
$400.00Aug 21$23.00$25.70$24.35$35.20 07/06$16.65–$34.60$24.35--
$400.00Oct 16$30.00$33.40$31.70$37.20 07/10$23.40–$41.05$31.70--
$400.00Jan 15$41.00$44.10$42.55$45.20 06/29$34.20–$51.90$42.55--
$430.00Jul 17$0.00$2.85$1.43$3.20 07/10$0.08–$5.30$1.43--
$430.00Aug 21$7.60$10.30$8.95$14.90 07/10$7.70–$16.55$8.95--
$430.00Oct 16$14.50$17.30$15.90$18.16 07/09$11.70–$23.45$15.90227
$430.00Jan 15$25.80$28.90$27.35$30.10 07/09$22.85–$35.40$27.3514
$390.00Jul 17$22.20$25.50$23.85$38.30 07/07$11.20–$35.65$23.85--
$390.00Oct 16$36.50$40.50$38.50$39.30 07/09$27.80–$48.10$38.50--
$390.00Jan 15$47.00$49.70$48.35$53.70 06/11$39.05–$58.30$48.35--
$440.00Jul 17$0.05$1.00$0.53$1.10 07/10$0.10–$2.85$0.53--
$440.00Aug 21$5.50$7.40$6.45$11.53 07/10$5.25–$12.45$6.45--
$440.00Oct 16$11.50$13.90$12.70$14.40 07/09$9.20–$19.05$12.70--
$440.00Jan 15$21.60$24.70$23.15$25.20 06/25$19.45–$31.20$23.15--
$380.00Jul 17$32.20$35.60$33.90$35.86 06/29$17.60–$45.50$33.90--
$380.00Aug 21$38.20$41.10$39.65$53.60 07/07$27.25–$50.55$39.65--
$380.00Oct 16$44.40$46.80$45.60$37.76 06/18$33.25–$55.65$44.40--
$380.00Jan 15$53.50$56.90$55.20$56.40 07/09$44.00–$65.00$55.20--
$450.00Jul 17$0.00$3.60$1.80$0.65 07/10$0.08–$2.40$0.65305
$450.00Aug 21$3.10$5.40$4.25$7.50 07/10$3.50–$9.45$4.25--
$450.00Oct 16$7.80$10.60$9.20$16.00 07/02$7.35–$15.20$9.20--
$450.00Jan 15$18.00$21.10$19.55$23.90 07/08$16.90–$27.05$19.55--
$370.00Jul 17$42.20$44.80$43.50$37.08 06/16$25.05–$55.30$42.20--
$370.00Oct 16$51.50$55.20$53.35$54.44 07/09$39.20–$63.80$53.35--
$370.00Jan 15$60.50$63.80$62.15$63.07 07/09$49.85–$72.35$62.15--
$460.00Jul 17$0.00$0.75$0.38$0.75 07/07$0.08–$1.20$0.38--
$460.00Aug 21$2.00$3.90$2.95$5.50 07/10$2.55–$6.80$2.95--
$460.00Oct 16$5.40$8.20$6.80$12.32 07/02$5.60–$12.40$6.80--
$460.00Jan 15$14.80$17.30$16.05$17.40 07/09$14.35–$22.90$16.05--
$360.00Jul 17$52.20$54.90$53.55$40.01 06/22$33.60–$65.10$52.20--
$360.00Oct 16$59.70$63.70$61.70$62.52 07/09$45.75–$72.15$61.70--
$360.00Jan 15$68.00$71.30$69.65$79.98 07/07$56.10–$79.95$69.65--
$470.00Jul 17$0.00$0.85$0.43$0.60 07/02$0.08–$2.55$0.4356
$470.00Aug 21$1.25$3.40$2.33$3.20 07/08$1.90–$5.05$2.33--
$470.00Oct 16$3.70$6.80$5.25$7.50 07/10$4.30–$9.40$5.25--
$470.00Jan 15$12.00$14.50$13.25$14.10 06/18$12.10–$19.65$13.25--
$350.00Jul 17$62.10$65.00$63.55$75.00 07/06$42.85–$75.05$63.55--
$350.00Oct 16$68.50$72.60$70.55$58.60 06/22$53.50–$80.95$68.50--
$350.00Jan 15$76.00$79.20$77.60$83.72 06/10$62.90–$87.85$77.60--
$480.00Jul 17$0.00$1.15$0.57$0.60 07/01$0.23–$0.90$0.57--
$480.00Aug 21$0.40$4.00$2.20$2.90 06/22$1.60–$3.73$2.20--
$480.00Oct 16$2.60$5.30$3.95$7.28 07/06$3.35–$7.60$3.95--
$480.00Jan 15$10.10$12.20$11.15$17.10 07/07$10.15–$16.75$11.15--
$340.00Jan 15$84.00$87.30$85.65$94.29 07/02$70.10–$96.25$85.65--
$490.00Jul 17$0.00$4.80$2.40$0.30 07/01$0.15–$2.40$0.30--
$490.00Aug 21$0.00$3.20$1.60$1.80 07/10$1.33–$3.20$1.60--
$490.00Oct 16$1.85$4.80$3.33$5.50 07/06$2.25–$6.10$3.33--
$490.00Jan 15$7.50$10.20$8.85$10.20 07/09$7.90–$14.15$8.85--
$500.00Jul 17$0.00$1.35$0.68$0.91 07/09$0.15–$1.35$0.68--
$500.00Aug 21$0.00$4.40$2.20$1.78 07/09$0.93–$2.70$1.78--
$500.00Oct 16$1.30$4.40$2.85$3.50 07/08$1.85–$4.22$2.85--
$500.00Jan 15$5.50$8.90$7.20$12.00 06/30$6.35–$11.90$7.20--
$320.00Oct 16$96.00$99.90$97.95$90.70 05/18$77.90–$108.90$96.00--
$510.00Jul 17$0.00$4.80$2.40$0.50 06/16$0.13–$2.40$0.50--
$510.00Oct 16$0.95$3.50$2.23$3.00 07/07$1.10–$3.75$2.23--
$510.00Jan 15$4.50$7.40$5.95$9.70 07/01$5.30–$9.80$5.95--
$310.00Jan 15$110.20$113.50$111.85$106.05 06/29$93.30–$122.85$110.20--
$520.00Jul 17$0.00$4.80$2.40$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$0.00$3.50$1.75$1.55 06/18$1.02–$2.97$1.55--
$520.00Jan 15$3.00$6.70$4.85$10.90 06/02$4.53–$8.20$4.85--
$300.00Jul 17$112.10$115.40$113.75$105.75 06/29$90.80–$124.80$112.10--
$300.00Oct 16$115.20$118.90$117.05$105.00 06/26$95.75–$127.95$115.20--
$300.00Jan 15$119.50$122.60$121.05$123.50 07/09$101.75–$131.90$121.05--
$530.00Aug 21$0.00$4.20$2.10$0.05 06/16$0.70–$2.40$0.05--
$540.00Jul 17$0.00$4.80$2.40$0.60 06/22$1.13–$2.40$0.60--
$540.00Oct 16$0.00$3.80$1.90$1.64 05/20$0.48–$2.40$1.64--
$540.00Jan 15$1.60$5.00$3.30$6.23 06/08$3.05–$5.80$3.30--
$550.00Jul 17$0.00$4.80$2.40$0.10 07/10$0.23–$2.40$0.10--
$550.00Oct 16$0.00$3.70$1.85$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$0.50$3.90$2.20$4.00 07/07$2.13–$4.43$2.20--
$250.00Jul 17$162.10$165.60$163.85$166.10 06/16$140.65–$174.65$163.85--
$250.00Jan 15$166.60$169.90$168.25$170.65 06/16$147.05–$179.25$168.25--
$600.00Oct 16$0.00$4.30$2.15$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 (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$0.80$2.80$1.80$4.00 07/09$1.73–$22.55$1.80189
$410.00Aug 21$12.50$14.30$13.40$15.20 07/09$10.70–$29.75$13.40--
$410.00Oct 16$18.20$20.80$19.50$22.01 06/30$16.35–$34.35$19.50--
$410.00Jan 15$26.20$29.00$27.60$28.10 07/09$23.25–$41.85$27.60--
$420.00Jul 17$5.30$8.90$7.10$5.00 07/10$3.35–$30.90$5.30--
$420.00Aug 21$17.30$19.40$18.35$19.30 07/09$14.70–$36.65$18.35--
$420.00Oct 16$22.40$25.70$24.05$19.10 07/07$20.65–$40.50$22.40--
$420.00Jan 15$31.30$33.80$32.55$29.10 07/10$28.00–$47.90$31.3012
$400.00Jul 17$0.05$1.10$0.58$2.00 07/08$0.58–$15.40$0.5887
$400.00Aug 21$8.20$10.40$9.30$8.37 07/08$7.45–$23.20$8.37--
$400.00Oct 16$13.90$16.60$15.25$25.00 06/22$12.90–$28.35$15.25--
$400.00Jan 15$22.20$24.70$23.45$23.70 07/09$20.00–$36.20$23.45--
$430.00Jul 17$15.30$18.00$16.65$7.10 07/07$9.65–$40.00$15.30--
$430.00Aug 21$22.60$25.40$24.00$20.00 07/10$19.90–$44.20$22.60--
$430.00Oct 16$28.40$31.60$30.00$35.90 06/29$25.45–$47.65$30.00--
$430.00Jan 15$36.50$39.20$37.85$30.70 07/07$32.50–$54.50$36.50--
$390.00Jul 17$0.00$3.50$1.75$0.40 07/10$0.40–$9.75$0.40--
$390.00Aug 21$5.20$7.60$6.40$6.80 07/10$5.35–$17.80$6.40--
$390.00Oct 16$10.70$12.70$11.70$10.06 07/06$9.75–$23.35$10.70138
$390.00Jan 15$17.70$20.80$19.25$16.10 07/07$16.55–$31.25$17.70--
$440.00Jul 17$25.30$28.00$26.65$17.07 07/10$17.15–$49.80$25.30--
$440.00Aug 21$29.60$33.00$31.30$25.20 07/10$25.40–$52.60$29.601
$440.00Oct 16$34.40$38.00$36.20$28.00 07/07$30.80–$55.65$34.40--
$440.00Jan 15$41.80$45.20$43.50$58.20 06/18$38.25–$61.35$43.50--
$380.00Jul 17$0.00$0.25$0.13$0.50 07/09$0.13–$5.80$0.13--
$380.00Aug 21$3.30$5.40$4.35$4.81 07/09$3.83–$13.50$4.35--
$380.00Oct 16$7.30$10.30$8.80$7.35 07/06$7.40–$18.95$7.35244
$380.00Jan 15$13.70$17.40$15.55$23.80 06/03$13.60–$26.35$15.55--
$370.00Jul 17$0.00$1.55$0.78$0.31 07/10$0.10–$3.33$0.31--
$370.00Aug 21$2.25$3.80$3.03$3.95 07/09$2.68–$10.30$3.03--
$370.00Oct 16$5.70$8.00$6.85$6.01 07/06$5.30–$15.05$6.01--
$370.00Jan 15$11.00$14.40$12.70$16.60 06/29$11.00–$22.20$12.70--
$360.00Jul 17$0.00$2.20$1.10$0.25 07/07$0.05–$2.17$0.25--
$360.00Aug 21$1.40$2.25$1.83$2.40 07/09$1.83–$7.55$1.83229
$360.00Oct 16$3.50$6.10$4.80$6.75 06/30$4.35–$11.80$4.80--
$360.00Jan 15$8.50$11.80$10.15$12.60 06/30$9.30–$18.85$10.15--
$470.00Jul 17$54.80$58.00$56.40$48.57 07/02$45.65–$80.15$54.80--
$350.00Jul 17$0.00$4.60$2.30$0.95 06/25$0.23–$2.40$0.95--
$350.00Aug 21$1.15$3.60$2.38$2.14 07/10$1.45–$5.70$2.14--
$350.00Oct 16$2.55$4.70$3.63$3.69 07/06$2.95–$9.35$3.63--
$350.00Jan 15$6.50$9.60$8.05$15.50 06/23$7.70–$16.05$8.05--
$480.00Oct 16$65.60$69.70$67.65$84.15 05/13$59.35–$90.15$67.65--
$340.00Jul 17$0.00$4.60$2.30$0.76 06/24$0.18–$2.40$0.76--
$340.00Aug 21$0.00$4.20$2.10$2.50 06/29$0.70–$4.30$2.10--
$340.00Oct 16$1.85$4.20$3.03$3.10 07/01$2.40–$7.35$3.03--
$340.00Jan 15$5.30$7.70$6.50$11.59 06/17$5.90–$12.95$6.50--
$330.00Jul 17$0.00$3.90$1.95$0.14 07/01$0.25–$2.40$0.14--
$330.00Aug 21$0.00$4.30$2.15$0.69 07/07$1.20–$3.73$0.69--
$330.00Oct 16$1.35$4.40$2.88$1.60 07/07$1.33–$5.70$1.60--
$330.00Jan 15$3.90$7.30$5.60$9.41 06/11$5.10–$10.80$5.60--
$320.00Jul 17$0.00$4.10$2.05$2.37 06/30$0.25–$2.40$2.05--
$320.00Oct 16$0.65$3.50$2.08$1.27 07/07$0.98–$4.80$1.27--
$320.00Jan 15$2.90$6.20$4.55$7.77 05/18$3.95–$8.90$4.55--
$310.00Jul 17$0.00$3.20$1.60$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$2.10$4.00$3.05$7.00 06/05$3.05–$7.35$3.05--
$300.00Jul 17$0.00$0.65$0.33$0.38 06/18$0.33–$1.33$0.33--
$300.00Aug 21$0.00$3.10$1.55$1.20 06/04$1.22–$2.40$1.20--
$300.00Jan 15$1.50$4.70$3.10$4.40 06/29$2.78–$6.25$3.10--
$290.00Aug 21$0.00$4.40$2.20$0.10 06/25$1.02–$2.40$0.10--
$280.00Aug 21$0.00$4.50$2.25$0.66 06/22$0.95–$2.40$0.66--
$280.00Jan 15$0.50$3.80$2.15$3.05 06/26$2.03–$4.65$2.15--
$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 138
Total Puts 124
Put/Call Ratio 0.90
Net Difference 14

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,834
Total Puts 596
Average Put/Call Ratio 0.42
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