Tour v346
MSI
MOTOROLA SOLUTIONS I
$413.31 -0.21%
$412.00 (-0.32%)🌙
as of 07/17 07:00 PM
(7/16 18:45) ◀
|
Friday, July 17, 2026 (7:00pm)
January 2026
|
▶
◀ 7/17 19:00

Option Volume

Detail
ℹ
Current (07/17) 527
Calls: 435 (83%)
Puts: 92 (17%)
Prior (07/16) 262
Calls: 138 (53%)
Puts: 124 (47%)
Current vs Prior +101.15%
Calls: +215.22% (Calls)
Puts: -25.81% (Puts)
Prior 7-Day Total 2,062
Calls: 1,513 (73%)
Puts: 549 (27%)
Prior 7-Day Average 294
Calls: 216 (73%)
Puts: 78 (27%)
Current vs Prior 7-Day Avg +78.90%
Calls: +101.26%
Puts: +17.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $502.2K
Calls: $395.6K (79%)
Puts: $106.7K (21%)
Prior (07/16) $311.6K
Calls: $112.0K (36%)
Puts: $199.6K (64%)
Current vs Prior +61.17%
Calls: +253.08%
Puts: -46.56%
Prior 7-Day Total $1.45M
Calls: $971.1K (67%)
Puts: $479.4K (33%)
Prior 7-Day Average $207.2K
Calls: $138.7K (67%)
Puts: $68.5K (33%)
Current vs Prior 7-Day Avg +142.38%
Calls: +185.14%
Puts: +55.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.21
Prior (07/16) 0.90
Current vs Prior -76.46%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -57.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 3,549
Calls: 2,322 (65%)
Puts: 1,227 (35%)
Prior (07/16) 1,882
Calls: 982 (52%)
Puts: 900 (48%)
Current vs Prior +88.58%
Prior 7-Day Total 14,597
Calls: 11,093 (76%)
Puts: 3,504 (24%)
Prior 7-Day Average 2,085
Calls: 1,584 (76%)
Puts: 500 (24%)
Current vs Prior 7-Day Avg +70.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.39% | 9.05%2.39% | 9.05%
Prior 2.90% | 8.82%2.90% | 8.82%
Current vs Prior +212.33% | +21.32%-17.49% | +2.54%
Prior 7-Day Avg 3.92% | 9.27%3.92% | 9.27%
Current vs 7-Day Avg +130.99% | +15.50%-38.98% | -2.38%
Prior 7-Day Eod 2.90% | 8.82%2.90% | 8.82%
Current vs 7-Day Eod +212.33% | +21.32%-17.49% | +2.54%
Sentiment BEARISHBULLISH

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 79% of dollar volume in calls ($395.6K) vs puts ($106.7K). Elevated premium activity with dollar volume up 61% vs prior. Dollar volume significantly above 7-day average (142% higher). Unusually high activity with volume up 101% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 4 of results (avg 8.1%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1761.4064.90$63.155.5%20.915
$420.00Aug 2113.4014.60$14.008.6%670.4657
$410.00Aug 2117.8019.40$18.608.6%10.56--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2117.9019.70$18.809.6%140.5436

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 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1761.4064.90$63.155.5%20.915
$390.00Jul 1721.9024.40$23.1510.8%10.83--
$400.00Jul 1711.4015.00$13.2027.3%60.81124
$410.00Jul 171.454.50$2.98102.3%2030.79254
$410.00Aug 2117.8019.40$18.608.6%10.56--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 175.208.60$6.9049.3%80.70128
$420.00Aug 2117.9019.70$18.809.6%140.5436

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 420, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 171.454.50$2.98102.3%2030.79254
$420.00Aug 2113.4014.60$14.008.6%670.4657
$430.00Aug 219.3010.50$9.9012.1%230.37128
$440.00Jul 170.000.05$0.03166.7%200.01326
$430.00Jul 170.000.20$0.10200.0%120.0376
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2117.9019.70$18.809.6%140.5436
$410.00Jul 170.001.20$0.60200.0%90.21187
$400.00Aug 218.8010.80$9.8020.4%90.35136
$420.00Jul 175.208.60$6.9049.3%80.70128
$390.00Jul 170.004.80$2.40200.0%50.17107

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1456.4%, max 3910.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 17Aug 211367.8%34.1%3910.4%3--
$420.00Jul 17Aug 21385.9%33.2%1061.7%72392
$430.00Jul 17Aug 21268.6%32.5%726.5%35204
$410.00Jul 17Aug 21158.2%30.3%422.6%204254
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 21841.8%32.7%2473.2%7107
$400.00Jul 17Aug 21520.8%31.1%1572.3%11136
$420.00Jul 17Aug 21385.9%33.2%1061.7%22164
$410.00Jul 17Aug 21158.2%30.3%422.6%12243

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 32.33, avg 5.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Aug 21$0.30$9.70$0.3032.33$460.30
$410.00$420.00Jul 17$0.58$9.42$0.5816.24$410.58
$450.00$460.00Aug 21$1.82$8.18$1.824.49$451.82
$420.00$430.00Jul 17$2.30$7.70$2.303.35$422.30
$430.00$450.00Aug 21$5.25$14.75$5.252.81$435.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Aug 21$1.23$8.77$1.237.13$368.77
$380.00$370.00Aug 21$1.52$8.48$1.525.58$378.48
$390.00$380.00Aug 21$2.50$7.50$2.503.00$387.50
$400.00$390.00Aug 21$2.70$7.30$2.702.70$397.30
$410.00$400.00Aug 21$3.90$6.10$3.901.56$406.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.70, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$420.00Aug 21$4.60$4.60$5.400.85$414.60
$420.00$430.00Aug 21$4.10$4.10$5.900.69$424.10
$430.00$450.00Aug 21$5.25$5.25$14.750.36$435.25
$420.00$430.00Jul 17$2.30$2.30$7.700.30$422.30
$450.00$460.00Aug 21$1.82$1.82$8.180.22$451.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$6.30$6.30$3.701.70$413.70
$420.00$410.00Aug 21$5.10$5.10$4.901.04$414.90
$410.00$400.00Aug 21$3.90$3.90$6.100.64$406.10
$400.00$390.00Aug 21$2.70$2.70$7.300.37$397.30
$390.00$380.00Aug 21$2.50$2.50$7.500.33$387.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $9.37, cheapest $0.13)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 17Aug 21$0.131367.8%34.1%
$430.00Jul 17Aug 21$9.80268.6%32.5%
$420.00Jul 17Aug 21$11.60385.9%33.2%
$410.00Jul 17Aug 21$15.62158.2%30.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$4.70841.8%32.7%
$400.00Jul 17Aug 21$8.10520.8%31.1%
$420.00Jul 17Aug 21$11.90385.9%33.2%
$410.00Jul 17Aug 21$13.10158.2%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 0.87% of stock, avg 4.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 17$2.98$0.60$3.58$406.42$413.580.87%
$420.00Jul 17$2.40$6.90$9.30$410.70$429.302.25%
$400.00Jul 17$13.20$1.70$14.90$385.10$414.903.61%
$390.00Jul 17$23.15$2.40$25.55$364.45$415.556.18%
$410.00Aug 21$18.60$13.70$32.30$377.70$442.307.81%
$420.00Aug 21$14.00$18.80$32.80$387.20$452.807.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.73% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$410.00Jul 17$2.40$0.60$3.00$407.00$423.00
$470.00$410.00Jul 17$2.40$0.60$3.00$407.00$473.00
$420.00$400.00Jul 17$2.40$1.70$4.10$395.90$424.10
$470.00$400.00Jul 17$2.40$1.70$4.10$395.90$474.10
$420.00$390.00Jul 17$2.40$2.40$4.80$385.20$424.80
$470.00$390.00Jul 17$2.40$2.40$4.80$385.20$474.80
$470.00$370.00Aug 21$2.53$3.08$5.61$364.39$475.61
$460.00$370.00Aug 21$2.83$3.08$5.91$364.09$465.91
$470.00$380.00Aug 21$2.53$4.60$7.13$372.87$477.13
$460.00$380.00Aug 21$2.83$4.60$7.43$372.57$467.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 4.00, avg credit $5.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Aug 21$8.00$2.004.00$402.00$428.00
390/400410/420Aug 21$7.30$2.702.70$392.70$417.30
380/390410/420Aug 21$7.10$2.902.45$382.90$417.10
410/420450/460Aug 21$6.92$3.082.25$413.08$456.92
390/400420/430Aug 21$6.80$3.202.13$393.20$426.80
380/390420/430Aug 21$6.60$3.401.94$383.40$426.60
370/380410/420Aug 21$6.12$3.881.58$373.88$416.12
360/370410/420Aug 21$5.83$4.171.40$364.17$415.83
400/410450/460Aug 21$5.72$4.281.34$404.28$455.72
370/380420/430Aug 21$5.62$4.381.28$374.38$425.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.50$9.5019.00
$450.00$460.00$470.00Aug 21$1.52$8.485.58
$420.00$430.00$440.00Jul 17$2.23$7.773.48
$400.00$410.00$420.00Jul 17$9.64$0.360.04
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.20$9.8049.00
$360.00$370.00$380.00Aug 21$0.29$9.7133.48
$370.00$380.00$390.00Aug 21$0.98$9.029.20
$390.00$400.00$410.00Aug 21$1.20$8.807.33
$400.00$410.00$420.00Aug 21$1.20$8.807.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-4.77, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$470.001:2Jul 17-$4.77$25.23
$450.00$460.001:2Aug 21-$1.01$8.99
$410.00$420.001:2Jul 17-$1.82$8.18
$460.00$470.001:2Aug 21-$2.23$7.77
$390.00$400.001:2Jul 17-$3.25$6.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Aug 21-$0.62$9.38
$380.00$370.001:2Aug 21-$1.56$8.44
$390.00$380.001:2Aug 21-$2.10$7.90
$410.00$400.001:2Jul 17-$2.80$7.20
$400.00$390.001:2Jul 17-$3.10$6.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.24%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 21$13.400.461.6%3.24%4.86%6757
$430.00Aug 21$9.300.374.0%2.25%6.29%23128
$450.00Aug 21$4.000.218.9%0.97%9.84%4186
$460.00Aug 21$1.950.1411.3%0.47%11.77%10117
$470.00Aug 21$1.250.1213.7%0.30%14.02%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. 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 $300.00 01-15 call last traded $123.50 on 07/09 (now $119.00/$121.70) — try a limit near $120.35. Also watch the $360.00 01-15 call last traded $79.98 on 07/07 (now $68.40/$70.90) — try a limit near $69.65; the $350.00 07-17 call last traded $75.00 on 07/06 (now $61.40/$64.90) — try a limit near $63.15. Most tradeable put: the $410.00 01-15 put last traded $28.10 on 07/09 (now $27.60/$29.30) — try a limit near $28.10.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$1.45$4.50$2.98$8.72 07/09$2.98–$17.60$2.98254
$410.00Aug 21$17.80$19.40$18.60$24.40 07/08$12.95–$27.75$18.60--
$410.00Oct 16$24.50$27.20$25.85$31.09 06/30$18.30–$34.60$25.85--
$410.00Jan 15$37.30$38.30$37.80$39.74 07/09$29.95–$45.90$37.80--
$420.00Jul 17$0.00$4.80$2.40$7.75 07/10$0.38–$10.30$2.40335
$420.00Aug 21$13.40$14.60$14.00$19.95 07/10$10.15–$21.70$14.0057
$420.00Oct 16$20.30$21.90$21.10$29.00 07/01$14.80–$28.65$21.10145
$420.00Jan 15$31.50$33.40$32.45$40.98 07/06$26.20–$40.70$32.45--
$400.00Jul 17$11.40$15.00$13.20$30.00 07/07$6.95–$26.20$13.20124
$400.00Aug 21$22.70$25.60$24.15$35.20 07/06$16.65–$34.60$24.15--
$400.00Oct 16$30.90$33.00$31.95$37.20 07/10$23.40–$41.05$31.95--
$400.00Jan 15$42.40$44.30$43.35$45.20 06/29$34.20–$51.90$43.35--
$430.00Jul 17$0.00$0.20$0.10$3.20 07/10$0.08–$5.30$0.1076
$430.00Aug 21$9.30$10.50$9.90$14.90 07/10$7.70–$16.55$9.90128
$430.00Oct 16$16.00$17.90$16.95$18.16 07/09$11.70–$23.45$16.95227
$430.00Jan 15$27.50$28.80$28.15$30.10 07/09$22.85–$35.40$28.15--
$390.00Jul 17$21.90$24.40$23.15$38.30 07/07$11.20–$35.65$23.15--
$390.00Oct 16$36.50$39.10$37.80$39.30 07/09$27.80–$48.10$37.80--
$390.00Jan 15$47.50$50.00$48.75$53.70 06/11$39.05–$58.30$48.75--
$440.00Jul 17$0.00$0.05$0.03$1.10 07/10$0.03–$2.85$0.03326
$440.00Aug 21$6.10$7.50$6.80$11.53 07/10$5.25–$12.45$6.80--
$440.00Oct 16$11.20$14.20$12.70$14.40 07/09$9.20–$19.05$12.70--
$440.00Jan 15$23.50$24.70$24.10$25.20 06/25$19.45–$31.20$24.10--
$380.00Jul 17$31.50$34.70$33.10$35.86 06/29$17.60–$45.50$33.10--
$380.00Aug 21$37.50$40.30$38.90$53.60 07/07$27.25–$50.55$38.90--
$380.00Oct 16$43.50$46.60$45.05$37.76 06/18$33.25–$55.65$43.50--
$380.00Jan 15$53.50$56.80$55.15$56.40 07/09$44.00–$65.00$55.15--
$450.00Jul 17$0.00$0.05$0.03$0.65 07/10$0.03–$2.40$0.03--
$450.00Aug 21$4.00$5.30$4.65$7.50 07/10$3.50–$9.45$4.65186
$450.00Oct 16$9.00$12.10$10.55$16.00 07/02$7.35–$15.20$10.55--
$450.00Jan 15$19.20$21.10$20.15$23.90 07/08$16.90–$27.05$20.15--
$370.00Jul 17$41.50$44.60$43.05$37.08 06/16$25.05–$55.30$41.50--
$370.00Oct 16$51.00$54.60$52.80$54.44 07/09$39.20–$63.80$52.80--
$370.00Jan 15$60.50$63.40$61.95$63.07 07/09$49.85–$72.35$61.95--
$460.00Jul 17$0.00$4.80$2.40$0.75 07/07$0.08–$2.40$0.75--
$460.00Aug 21$1.95$3.70$2.83$5.50 07/10$2.55–$6.80$2.83117
$460.00Oct 16$6.60$9.50$8.05$12.32 07/02$5.60–$12.40$8.05--
$460.00Jan 15$16.80$17.80$17.30$17.40 07/09$14.35–$22.90$17.30--
$360.00Jul 17$51.50$54.70$53.10$40.01 06/22$33.60–$65.10$51.50--
$360.00Oct 16$59.50$62.90$61.20$62.52 07/09$45.75–$72.15$61.20--
$360.00Jan 15$68.40$70.90$69.65$79.98 07/07$56.10–$79.95$69.653
$470.00Jul 17$0.00$4.80$2.40$0.60 07/02$0.08–$2.55$0.60--
$470.00Aug 21$1.25$3.80$2.53$3.20 07/08$1.90–$5.05$2.53--
$470.00Oct 16$4.40$6.60$5.50$7.50 07/10$4.30–$9.40$5.5098
$470.00Jan 15$13.90$14.90$14.40$14.10 06/18$12.10–$19.65$14.10--
$350.00Jul 17$61.40$64.90$63.15$75.00 07/06$42.85–$75.05$63.155
$350.00Oct 16$68.00$71.40$69.70$58.60 06/22$53.50–$80.95$68.00--
$350.00Jan 15$75.50$78.30$76.90$83.72 06/10$62.90–$87.85$76.90--
$480.00Jul 17$0.00$1.15$0.57$0.60 07/01$0.23–$0.90$0.57--
$480.00Aug 21$0.80$4.00$2.40$2.90 06/22$1.60–$3.73$2.40--
$480.00Oct 16$2.55$6.00$4.28$7.28 07/06$3.35–$7.60$4.28--
$480.00Jan 15$11.70$12.70$12.20$17.10 07/07$10.15–$16.75$12.20--
$340.00Jan 15$83.60$86.50$85.05$94.29 07/02$70.10–$96.25$85.05--
$490.00Jul 17$0.00$1.15$0.57$0.30 07/01$0.15–$2.40$0.30--
$490.00Aug 21$0.00$4.80$2.40$1.80 07/10$1.33–$3.20$1.80--
$490.00Oct 16$1.55$4.90$3.23$5.50 07/06$2.25–$6.10$3.23--
$490.00Jan 15$9.30$10.60$9.95$10.20 07/09$7.90–$14.15$9.95--
$500.00Jul 17$0.00$0.05$0.03$0.91 07/09$0.03–$1.35$0.03222
$500.00Aug 21$0.00$4.80$2.40$1.78 07/09$0.93–$2.70$1.78--
$500.00Oct 16$0.40$4.40$2.40$3.50 07/08$1.85–$4.22$2.40--
$500.00Jan 15$7.70$9.50$8.60$12.00 06/30$6.35–$11.90$8.60--
$320.00Oct 16$95.50$99.40$97.45$90.70 05/18$77.90–$108.90$95.50--
$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$5.80$7.20$6.50$9.70 07/01$5.30–$9.80$6.50--
$310.00Jan 15$109.50$112.60$111.05$106.05 06/29$93.30–$122.85$109.50--
$520.00Jul 17$0.00$4.80$2.40$0.10 06/23$0.08–$2.40$0.10--
$520.00Oct 16$0.00$3.50$1.75$1.55 06/18$1.02–$2.97$1.55--
$520.00Jan 15$3.70$7.10$5.40$10.90 06/02$4.53–$8.20$5.40--
$300.00Jul 17$111.40$115.00$113.20$105.75 06/29$90.80–$124.80$111.40--
$300.00Oct 16$114.50$118.50$116.50$105.00 06/26$95.75–$127.95$114.50--
$300.00Jan 15$119.00$121.70$120.35$123.50 07/09$101.75–$131.90$120.3519
$530.00Aug 21$0.00$4.80$2.40$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$4.80$2.40$1.64 05/20$0.48–$2.40$1.64--
$540.00Jan 15$1.80$5.20$3.50$6.23 06/08$3.05–$5.80$3.50--
$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$4.80$2.40$2.00 06/02$0.33–$2.40$2.00--
$560.00Jan 15$0.30$4.10$2.20$4.00 07/07$2.13–$4.43$2.20--
$250.00Jul 17$161.20$165.40$163.30$166.10 06/16$140.65–$174.65$163.30--
$250.00Jan 15$166.00$169.40$167.70$170.65 06/16$147.05–$179.25$167.70--
$600.00Oct 16$0.00$4.80$2.40$0.15 07/01$0.15–$2.40$0.15--
$600.00Jan 15$0.00$3.10$1.55$2.30 06/30$1.00–$2.20$1.55--
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Jul 17$0.00$1.20$0.60$4.00 07/09$0.60–$22.55$0.60187
$410.00Aug 21$12.70$14.70$13.70$15.20 07/09$10.70–$29.75$13.7056
$410.00Oct 16$18.10$21.10$19.60$22.01 06/30$16.35–$34.35$19.60--
$410.00Jan 15$27.60$29.30$28.45$28.10 07/09$23.25–$41.85$28.1013
$420.00Jul 17$5.20$8.60$6.90$5.00 07/10$3.35–$30.90$5.20128
$420.00Aug 21$17.90$19.70$18.80$19.30 07/09$14.70–$36.65$18.8036
$420.00Oct 16$23.00$26.50$24.75$19.10 07/07$20.65–$40.50$23.0021
$420.00Jan 15$32.50$34.10$33.30$29.10 07/10$28.00–$47.90$32.50--
$420.00Sep 18$20.90$23.20$22.05--$22.05–$22.05—$20.905
$400.00Jul 17$0.00$3.40$1.70$2.00 07/08$0.58–$15.40$1.70--
$400.00Aug 21$8.80$10.80$9.80$8.37 07/08$7.45–$23.20$8.80136
$400.00Oct 16$13.90$17.50$15.70$25.00 06/22$12.90–$28.35$15.70--
$400.00Jan 15$22.80$24.90$23.85$23.70 07/09$20.00–$36.20$23.70--
$430.00Jul 17$15.10$18.50$16.80$7.10 07/07$9.65–$40.00$15.10--
$430.00Aug 21$23.50$25.80$24.65$20.00 07/10$19.90–$44.20$23.50--
$430.00Oct 16$29.00$31.90$30.45$35.90 06/29$25.45–$47.65$30.45--
$430.00Jan 15$37.10$39.50$38.30$30.70 07/07$32.50–$54.50$37.10--
$390.00Jul 17$0.00$4.80$2.40$0.40 07/10$0.40–$9.75$0.40107
$390.00Aug 21$5.90$8.30$7.10$6.80 07/10$5.35–$17.80$6.80--
$390.00Oct 16$10.60$13.50$12.05$10.06 07/06$9.75–$23.35$10.60--
$390.00Jan 15$19.20$21.10$20.15$16.10 07/07$16.55–$31.25$19.20--
$440.00Jul 17$25.10$28.50$26.80$17.07 07/10$17.15–$49.80$25.10--
$440.00Aug 21$30.70$32.90$31.80$25.20 07/10$25.40–$52.60$30.70--
$440.00Oct 16$35.50$38.00$36.75$28.00 07/07$30.80–$55.65$35.50--
$440.00Jan 15$43.20$45.30$44.25$58.20 06/18$38.25–$61.35$44.25--
$380.00Jul 17$0.00$1.15$0.57$0.50 07/09$0.13–$5.80$0.50--
$380.00Aug 21$3.70$5.50$4.60$4.81 07/09$3.83–$13.50$4.60292
$380.00Oct 16$7.30$10.50$8.90$7.35 07/06$7.40–$18.95$7.35--
$380.00Jan 15$14.50$17.60$16.05$23.80 06/03$13.60–$26.35$16.05--
$370.00Jul 17$0.00$1.70$0.85$0.31 07/10$0.10–$3.33$0.31--
$370.00Aug 21$2.25$3.90$3.08$3.95 07/09$2.68–$10.30$3.08--
$370.00Oct 16$5.60$8.60$7.10$6.01 07/06$5.30–$15.05$6.01--
$370.00Jan 15$12.70$14.50$13.60$16.60 06/29$11.00–$22.20$13.60--
$360.00Jul 17$0.00$2.20$1.10$0.25 07/07$0.05–$2.17$0.25--
$360.00Aug 21$1.45$2.25$1.85$2.40 07/09$1.83–$7.55$1.85231
$360.00Oct 16$3.50$6.20$4.85$6.75 06/30$4.35–$11.80$4.85--
$360.00Jan 15$9.80$12.50$11.15$12.60 06/30$9.30–$18.85$11.1515
$470.00Jul 17$55.10$58.50$56.80$48.57 07/02$45.65–$80.15$55.10--
$350.00Jul 17$0.00$4.80$2.40$0.95 06/25$0.23–$2.40$0.95--
$350.00Aug 21$1.25$3.00$2.13$2.14 07/10$1.45–$5.70$2.13--
$350.00Oct 16$2.60$5.80$4.20$3.69 07/06$2.95–$9.35$3.69--
$350.00Jan 15$8.20$9.50$8.85$15.50 06/23$7.70–$16.05$8.85--
$480.00Oct 16$66.40$70.30$68.35$84.15 05/13$59.35–$90.15$68.35--
$340.00Jul 17$0.00$4.80$2.40$0.76 06/24$0.18–$2.40$0.76--
$340.00Aug 21$0.00$4.80$2.40$2.50 06/29$0.70–$4.30$2.40--
$340.00Oct 16$1.20$5.00$3.10$3.10 07/01$2.40–$7.35$3.10--
$340.00Jan 15$5.60$8.30$6.95$11.59 06/17$5.90–$12.95$6.95--
$330.00Jul 17$0.00$4.80$2.40$0.14 07/01$0.25–$2.40$0.14--
$330.00Aug 21$0.00$4.80$2.40$0.69 07/07$1.20–$3.73$0.69--
$330.00Oct 16$0.00$4.80$2.40$1.60 07/07$1.33–$5.70$1.60--
$330.00Jan 15$4.00$7.40$5.70$9.41 06/11$5.10–$10.80$5.70--
$320.00Jul 17$0.00$4.80$2.40$2.37 06/30$0.25–$2.40$2.37--
$320.00Oct 16$0.00$4.80$2.40$1.27 07/07$0.98–$4.80$1.27--
$320.00Jan 15$2.50$6.20$4.35$7.77 05/18$3.95–$8.90$4.35--
$310.00Jul 17$0.00$4.80$2.40$0.25 06/23$0.28–$2.40$0.25--
$310.00Jan 15$2.10$4.70$3.40$7.00 06/05$3.05–$7.35$3.40--
$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$1.45$4.60$3.03$4.40 06/29$2.78–$6.25$3.03--
$290.00Aug 21$0.00$4.80$2.40$0.10 06/25$1.02–$2.40$0.10--
$280.00Aug 21$0.00$4.80$2.40$0.66 06/22$0.95–$2.40$0.66--
$280.00Jan 15$0.60$4.40$2.50$3.05 06/26$2.03–$4.65$2.50--
$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 435
Total Puts 92
Put/Call Ratio 0.21
Net Difference 343

Prior's Put/Call Breakdown

Total Calls 138
Total Puts 124
Put/Call Ratio 0.90
Net Difference 14

Prior 7-Day Put/Call Summary

Total Calls 1,513
Total Puts 549
Average Put/Call Ratio 0.50
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