Tour v526
MSI
MOTOROLA SOLUTIONS I
$485.39 +0.80%
$488.61 (+0.66%)🌙
as of 08/25 06:48 PM
(8/21 18:50) ◀
|
Tuesday, August 25, 2026 (6:48pm)
January 2026
|
▶ (8/26 18:49)
◀ 8/25 18:48 ▶

Option Volume

Detail
ℹ
Current (08/25) 205
Calls: 146 (71%)
Puts: 59 (29%)
Prior (08/21) 679
Calls: 596 (88%)
Puts: 83 (12%)
Current vs Prior -69.81%
Calls: -75.50% (Calls)
Puts: -28.92% (Puts)
Prior 7-Day Total 5,515
Calls: 4,679 (85%)
Puts: 836 (15%)
Prior 7-Day Average 787
Calls: 668 (85%)
Puts: 119 (15%)
Current vs Prior 7-Day Avg -73.98%
Calls: -78.16%
Puts: -50.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $639.7K
Calls: $620.6K (97%)
Puts: $19.1K (3%)
Prior (08/21) $1.81M
Calls: $1.77M (98%)
Puts: $37.8K (2%)
Current vs Prior -64.66%
Calls: -64.99%
Puts: -49.43%
Prior 7-Day Total $9.93M
Calls: $9.54M (96%)
Puts: $394.0K (4%)
Prior 7-Day Average $1.42M
Calls: $1.36M (96%)
Puts: $56.3K (4%)
Current vs Prior 7-Day Avg -54.91%
Calls: -54.45%
Puts: -66.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.40
Prior (08/21) 0.14
Current vs Prior +190.18%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +21.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 1,937
Calls: 1,589 (82%)
Puts: 348 (18%)
Prior (08/21) 4,565
Calls: 4,218 (92%)
Puts: 347 (8%)
Current vs Prior -57.57%
Prior 7-Day Total 27,306
Calls: 22,364 (82%)
Puts: 4,942 (18%)
Prior 7-Day Average 3,900
Calls: 3,194 (82%)
Puts: 706 (18%)
Current vs Prior 7-Day Avg -50.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.27% | 7.46%
Prior 5.81% | 7.86%
Current vs Prior -9.17% | -5.08%
Prior 7-Day Avg 3.57% | 6.42%
Current vs 7-Day Avg +47.91% | +16.19%
Prior 7-Day Eod 5.81% | 7.86%
Current vs 7-Day Eod -9.17% | -5.08%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Prior 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.16% | 6.09%
Calls: 6.03% | 5.67%
Puts: 14.29% | 6.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($620.6K) vs puts ($19.1K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (146 calls vs 59 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 2 of results (avg 8.1%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1845.8049.20$47.507.2%10.95--
$450.00Sep 1836.3039.70$38.008.9%10.91--
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 0.80, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1845.8049.20$47.507.2%10.95--
$450.00Sep 1836.3039.70$38.008.9%10.91--
$470.00Sep 1819.6022.30$20.9512.9%10.74--
$480.00Sep 1812.5014.70$13.6016.2%110.59130
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 118, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 184.005.60$4.8033.3%300.2988
$530.00Sep 180.451.90$1.18122.9%200.094
$480.00Sep 1812.5014.70$13.6016.2%110.59130
$490.00Sep 186.509.50$8.0037.5%80.43375
$520.00Sep 180.851.70$1.2766.9%50.109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 180.001.45$0.73198.6%140.0567
$460.00Sep 181.702.90$2.3052.2%90.16--
$440.00Sep 180.151.25$0.70157.1%80.05--
$450.00Sep 180.901.80$1.3566.7%20.10--
$470.00Sep 183.104.90$4.0045.0%20.26--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 2.12, avg 7.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$500.00Sep 18$3.20$6.80$3.2043%2.12$493.20
$510.00$520.00Sep 18$1.18$8.82$1.1818%7.47$511.18
$500.00$510.00Sep 18$2.35$7.65$2.3530%3.26$502.35
$480.00$490.00Sep 18$5.60$4.40$5.6059%0.79$485.60
$530.00$550.00Sep 18$0.95$19.05$0.958%20.05$530.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Sep 18$0.95$9.05$0.9516%9.53$459.05
$470.00$460.00Sep 18$1.70$8.30$1.7026%4.88$468.30
$450.00$440.00Sep 18$0.65$9.35$0.6510%14.38$449.35
$480.00$470.00Sep 18$3.25$6.75$3.2541%2.08$476.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.05, avg 0.23)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$530.00$550.00Sep 18$0.95$0.95$19.0592%0.05$530.95
$500.00$510.00Sep 18$2.35$2.35$7.6570%0.31$502.35
$510.00$520.00Sep 18$1.18$1.18$8.8282%0.13$511.18
$490.00$500.00Sep 18$3.20$3.20$6.8057%0.47$493.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$470.00Sep 18$3.25$3.25$6.7559%0.48$476.75
$450.00$440.00Sep 18$0.65$0.65$9.3590%0.07$449.35
$470.00$460.00Sep 18$1.70$1.70$8.3074%0.20$468.30
$460.00$450.00Sep 18$0.95$0.95$9.0584%0.10$459.05

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.30% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Sep 18$13.60$7.25$20.85$459.15$500.854.30%
$470.00Sep 18$20.95$4.00$24.95$445.05$494.955.14%
$450.00Sep 18$38.00$1.35$39.35$410.65$489.358.11%
$440.00Sep 18$47.50$0.70$48.20$391.80$488.209.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.39% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$440.00Sep 18$1.18$0.70$1.88$438.12$531.88
$520.00$440.00Sep 18$1.27$0.70$1.97$438.03$521.97
$530.00$450.00Sep 18$1.18$1.35$2.53$447.47$532.53
$520.00$450.00Sep 18$1.27$1.35$2.62$447.38$522.62
$510.00$440.00Sep 18$2.45$0.70$3.15$436.85$513.15
$530.00$460.00Sep 18$1.18$2.30$3.48$456.52$533.48
$520.00$460.00Sep 18$1.27$2.30$3.57$456.43$523.57
$510.00$450.00Sep 18$2.45$1.35$3.80$446.20$513.80
$510.00$460.00Sep 18$2.45$2.30$4.75$455.25$514.75
$520.00$470.00Sep 18$1.27$4.00$5.27$464.73$525.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.43, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450500/510Sep 18$3.00$7.0061%0.43$447.00$503.00
440/450510/520Sep 18$1.83$8.1772%0.22$448.17$511.83
450/460500/510Sep 18$3.30$6.7054%0.49$456.70$503.30
450/460510/520Sep 18$2.13$7.8766%0.27$457.87$512.13
460/470500/510Sep 18$4.05$5.9544%0.68$465.95$504.05
460/470510/520Sep 18$2.88$7.1256%0.40$467.12$512.88
440/450530/550Sep 18$1.60$18.4082%0.09$448.40$531.60
450/460530/550Sep 18$1.90$18.1075%0.10$458.10$531.90
460/470530/550Sep 18$2.65$17.3565%0.15$467.35$532.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 10.76, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Sep 18$0.85$9.1525%10.76
$470.00$480.00$490.00Sep 18$1.75$8.2531%4.71
$500.00$510.00$520.00Sep 18$1.17$8.8319%7.55
$480.00$490.00$500.00Sep 18$2.40$7.6030%3.17
$510.00$520.00$530.00Sep 18$1.09$8.919%8.17
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Sep 18$0.30$9.7011%32.33
$450.00$460.00$470.00Sep 18$0.75$9.2516%12.33
$460.00$470.00$480.00Sep 18$1.55$8.4525%5.45
$430.00$440.00$450.00Sep 18$0.68$9.325%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-3.90, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$470.001:2Sep 18-$3.90$16.10
$480.00$490.001:2Sep 18-$2.40$7.60
$500.00$510.001:2Sep 18-$0.10$9.90
$490.00$500.001:2Sep 18-$1.60$8.40
$510.00$520.001:2Sep 18-$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$470.001:2Sep 18-$0.75$9.25
$470.00$460.001:2Sep 18-$0.60$9.40
$460.00$450.001:2Sep 18-$0.40$9.60
$450.00$440.001:2Sep 18-$0.05$9.95
$440.00$430.001:2Sep 18-$0.76$9.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.34%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$6.500.430.9%1.34%2.29%8375
$500.00Sep 18$4.000.293.0%0.82%3.83%3088
$510.00Sep 18$1.950.185.1%0.40%5.47%3314
$530.00Sep 18$0.450.099.2%0.09%9.28%204
$520.00Sep 18$0.850.107.1%0.18%7.31%59

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. 153 contracts (avg 594 vol/day, 152 traded recently)

MSI averages only 594 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 10-16 call last traded $139.50 on 07/28 (now $185.00/$188.30) — try a limit near $185.00. Also watch the $480.00 09-18 call last traded $12.00 on 08/21 (now $12.50/$14.70) — try a limit near $12.50; the $490.00 10-16 call last traded $13.20 on 08/21 (now $13.00/$15.30) — try a limit near $13.20. Most tradeable put: the $460.00 10-16 put last traded $7.20 on 08/21 (now $5.50/$6.70) — try a limit near $6.10.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Sep 18$6.50$9.50$8.00$6.50 08/21$2.28–$10.50$6.50375
$490.00Oct 16$13.00$15.30$14.15$13.20 08/21$5.05–$15.50$13.20182
$490.00Nov 20$23.40$26.70$25.05$22.72 08/21$19.85–$25.05$23.40--
$490.00Jan 15$28.60$32.10$30.35$27.00 08/21$14.60–$31.05$28.60--
$480.00Sep 18$12.50$14.70$13.60$12.00 08/21$3.65–$14.55$12.50130
$480.00Oct 16$18.50$21.10$19.80$18.00 08/21$6.95–$19.80$18.50--
$480.00Nov 20$28.80$32.00$30.40$27.54 08/21$24.05–$30.40$28.80--
$480.00Dec 18$31.20$35.00$33.10$33.27 08/20$26.50–$33.10$33.10--
$480.00Jan 15$33.90$37.50$35.70$31.60 08/21$17.70–$35.70$33.90--
$480.00Apr 16$45.50$49.00$47.25$43.30 08/21$40.05–$47.25$45.50--
$500.00Sep 18$4.00$5.60$4.80$4.80 08/21$1.02–$7.25$4.8088
$500.00Oct 16$8.60$11.30$9.95$8.60 08/21$3.33–$11.90$8.60233
$500.00Jan 15$24.00$27.40$25.70$22.30 08/21$12.75–$26.90$24.00--
$470.00Sep 18$19.60$22.30$20.95$18.78 08/21$6.35–$20.95$19.60--
$470.00Oct 16$24.70$27.30$26.00$24.79 08/19$9.70–$26.00$24.79--
$470.00Jan 15$39.70$43.10$41.40$40.00 08/19$20.60–$41.40$40.00--
$510.00Sep 18$1.95$2.95$2.45$2.30 08/21$0.45–$5.00$2.30314
$510.00Oct 16$5.30$7.50$6.40$5.90 08/21$2.38–$9.00$5.90--
$510.00Nov 20$14.90$17.50$16.20$16.08 08/20$13.00–$16.20$16.08--
$510.00Dec 18$16.60$20.70$18.65$18.72 08/20$15.15–$18.65$18.65--
$510.00Jan 15$20.10$22.50$21.30$19.40 08/21$10.45–$22.80$20.10--
$460.00Sep 18$27.80$30.60$29.20$25.20 08/21$8.15–$29.20$27.80--
$460.00Oct 16$32.00$35.40$33.70$25.75 08/20$12.55–$33.70$32.00--
$460.00Dec 18$43.30$47.00$45.15$39.90 08/21$37.20–$45.15$43.30--
$460.00Jan 15$46.10$49.50$47.80$34.85 08/13$24.75–$47.80$46.10--
$520.00Sep 18$0.85$1.70$1.27$2.85 08/21$0.28–$3.78$1.279
$520.00Oct 16$3.90$5.60$4.75$4.40 08/21$1.50–$6.75$4.40206
$520.00Nov 20$11.00$14.00$12.50$11.79 08/21$9.95–$12.50$11.79--
$520.00Dec 18$13.00$17.00$15.00$15.40 08/20$12.00–$15.00$15.00--
$520.00Jan 15$16.00$18.60$17.30$18.10 08/20$8.30–$19.90$17.30--
$450.00Sep 18$36.30$39.70$38.00$28.10 08/06$11.50–$38.00$36.30--
$450.00Oct 16$40.20$43.00$41.60$37.34 08/19$15.90–$41.60$40.20--
$450.00Jan 15$52.90$56.50$54.70$49.36 08/21$28.45–$54.70$52.90--
$450.00Apr 16$63.20$66.50$64.85$63.00 08/21$56.30–$64.85$63.20--
$530.00Sep 18$0.45$1.90$1.18$0.85 08/21$0.20–$2.98$0.854
$530.00Oct 16$2.30$3.70$3.00$2.42 08/21$1.10–$5.60$2.4218
$530.00Jan 15$12.50$15.90$14.20$14.10 08/19$6.95–$16.90$14.10--
$440.00Sep 18$45.80$49.20$47.50$44.94 08/20$16.25–$47.50$45.80--
$440.00Oct 16$48.40$51.70$50.05$48.30 08/20$20.55–$50.05$48.40--
$440.00Jan 15$59.80$63.10$61.45$58.50 08/20$32.70–$61.45$59.80--
$540.00Sep 18$0.00$1.80$0.90$1.15 08/06$0.45–$2.50$0.90--
$540.00Oct 16$1.25$4.50$2.88$2.35 08/20$1.05–$4.20$2.35--
$540.00Jan 15$9.70$13.00$11.35$12.97 08/20$5.70–$13.95$11.35--
$430.00Sep 18$55.50$58.90$57.20$34.00 08/17$21.55–$57.20$55.50--
$430.00Oct 16$57.50$60.80$59.15$55.83 08/19$24.85–$59.15$57.50--
$430.00Jan 15$67.00$70.70$68.85$60.60 08/07$37.80–$68.85$67.00--
$550.00Sep 18$0.00$0.45$0.23$0.42 08/19$0.15–$2.50$0.2311
$550.00Oct 16$0.65$3.10$1.88$0.77 08/18$0.45–$3.50$0.77--
$420.00Sep 18$65.40$68.80$67.10$50.74 08/11$27.00–$67.10$65.40--
$420.00Oct 16$67.10$70.20$68.65$64.77 08/19$30.35–$68.65$67.10--
$420.00Jan 15$75.30$78.80$77.05$72.70 08/06$42.80–$77.05$75.30--
$560.00Oct 16$0.40$3.30$1.85$1.10 08/19$0.45–$2.70$1.10--
$560.00Jan 15$5.90$8.70$7.30$4.00 07/07$4.08–$10.00$5.90--
$560.00Apr 16$14.30$17.50$15.90$16.53 08/20$13.35–$15.90$15.90--
$410.00Sep 18$75.00$78.80$76.90$19.10 07/23$33.35–$76.90$75.00--
$410.00Oct 16$76.50$79.70$78.10$63.29 08/10$36.50–$78.10$76.50--
$410.00Jan 15$83.50$87.20$85.35$74.57 08/06$48.95–$85.35$83.50--
$570.00Oct 16$0.00$5.00$2.50$2.45 08/06$0.68–$2.50$2.45--
$400.00Sep 18$84.60$88.70$86.65$89.50 08/06$40.65–$86.65$86.65--
$400.00Oct 16$86.10$89.50$87.80$81.27 08/21$43.50–$87.80$86.10--
$400.00Jan 15$92.00$95.90$93.95$84.00 08/07$55.20–$93.95$92.00--
$580.00Nov 20$1.60$4.30$2.95$2.20 08/21$2.13–$2.95$2.20--
$390.00Oct 16$95.70$99.20$97.45$82.00 08/18$51.20–$97.45$95.70--
$390.00Jan 15$101.00$104.90$102.95$97.85 08/06$61.95–$102.95$101.00--
$380.00Sep 18$104.60$108.60$106.60$34.80 07/21$57.00–$106.60$104.60--
$380.00Oct 16$105.70$109.10$107.40$101.90 08/19$59.65–$107.40$105.70--
$380.00Jan 15$110.50$114.00$112.25$92.60 08/11$69.50–$112.25$110.50--
$600.00Oct 16$0.00$2.95$1.48$0.25 08/21$0.25–$2.53$0.25--
$600.00Jan 15$1.80$4.20$3.00$2.78 08/19$1.55–$4.90$2.78--
$600.00Apr 16$7.00$10.00$8.50$8.00 08/21$7.50–$8.50$8.00--
$370.00Sep 18$114.50$118.60$116.55$42.00 07/21$65.55–$116.55$114.50--
$370.00Oct 16$115.40$118.90$117.15$51.40 07/15$68.20–$117.15$115.40--
$370.00Jan 15$119.50$123.20$121.35$102.50 08/11$77.00–$121.35$119.50--
$610.00Oct 16$0.00$5.00$2.50$0.61 07/16$1.35–$2.50$0.61--
$360.00Oct 16$125.50$128.80$127.15$76.50 07/30$76.70–$127.15$125.50--
$360.00Jan 15$129.00$132.60$130.80$107.50 08/10$84.85–$130.80$129.00--
$360.00Apr 16$134.30$137.70$136.00$126.50 08/20$124.35–$136.00$134.30--
$620.00Oct 16$0.00$3.20$1.60$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$1.00$3.90$2.45$2.00 08/05$1.27–$3.75$2.00--
$350.00Oct 16$135.20$138.70$136.95$85.00 07/30$85.90–$136.95$135.20--
$350.00Jan 15$138.50$142.10$140.30$122.10 08/10$93.05–$140.30$138.50--
$350.00Apr 16$143.00$146.70$144.85$135.50 08/20$133.15–$144.85$143.00--
$340.00Oct 16$144.60$148.60$146.60$141.64 08/19$95.25–$146.60$144.60--
$340.00Jan 15$148.50$151.70$150.10$153.30 08/06$101.70–$150.10$150.10--
$320.00Jan 15$167.50$171.00$169.25$128.50 08/05$119.35–$169.25$167.50--
$310.00Jan 15$177.50$180.70$179.10$106.05 06/29$127.95–$179.10$177.50--
$300.00Oct 16$185.00$188.30$186.65$139.50 07/28$133.50–$186.65$185.0019
$300.00Jan 15$187.00$190.40$188.70$146.50 08/05$137.65–$188.70$187.00--
$290.00Jan 15$197.00$200.20$198.60$156.50 08/05$146.90–$198.60$197.00--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Sep 18$10.70$13.30$12.00$16.88 08/21$12.00–$60.95$12.00--
$490.00Oct 16$15.00$17.80$16.40$21.00 08/21$16.40–$62.50$16.40--
$490.00Jan 15$27.20$30.70$28.95$30.30 08/20$28.95–$68.80$28.95--
$490.00Nov 20$24.00$26.70$25.35--$25.35–$25.35—$24.001
$480.00Sep 18$6.30$8.20$7.25$14.05 08/20$7.25–$52.35$7.251
$480.00Oct 16$10.50$13.10$11.80$16.20 08/21$11.80–$54.35$11.8018
$480.00Jan 15$22.50$25.90$24.20$25.40 08/20$24.20–$61.25$24.20--
$480.00Apr 16$30.80$34.00$32.40$35.70 08/21$32.40–$37.35$32.40--
$500.00Oct 16$21.40$23.50$22.45$37.50 08/06$22.45–$71.10$22.45--
$500.00Jan 15$32.60$35.40$34.00$52.80 08/10$34.00–$76.25$34.00--
$470.00Sep 18$3.10$4.90$4.00$7.14 08/19$4.00–$44.10$4.00--
$470.00Oct 16$6.90$9.20$8.05$11.70 08/21$8.05–$46.60$8.05--
$470.00Jan 15$18.20$21.80$20.00$28.90 08/11$20.00–$54.30$20.00--
$510.00Sep 18$24.70$28.40$26.55$80.00 07/31$26.55–$79.60$26.55--
$510.00Jan 15$38.50$41.40$39.95$59.90 08/10$39.95–$84.30$39.95--
$460.00Sep 18$1.70$2.90$2.30$4.35 08/21$2.30–$36.60$2.30--
$460.00Oct 16$5.50$6.70$6.10$7.20 08/21$6.10–$39.75$6.1058
$460.00Jan 15$15.00$18.20$16.60$22.30 08/18$16.60–$47.80$16.60--
$450.00Sep 18$0.90$1.80$1.35$2.02 08/21$1.35–$29.60$1.35--
$450.00Oct 16$3.30$6.00$4.65$4.80 08/21$4.40–$33.15$4.65113
$450.00Jan 15$11.60$15.30$13.45$14.40 08/20$13.45–$41.50$13.45--
$440.00Sep 18$0.15$1.25$0.70$1.24 08/21$0.70–$24.05$0.70--
$440.00Oct 16$2.10$3.10$2.60$3.13 08/21$2.60–$27.30$2.6090
$440.00Jan 15$8.90$12.70$10.80$11.30 08/20$10.80–$36.25$10.80--
$430.00Sep 18$0.00$1.45$0.73$1.02 08/21$0.73–$18.50$0.7367
$430.00Oct 16$0.95$3.60$2.28$2.14 08/21$2.28–$20.95$2.14--
$430.00Jan 15$6.60$10.50$8.55$11.90 08/18$8.55–$31.05$8.55--
$420.00Sep 18$0.00$2.75$1.38$0.47 08/21$0.60–$13.95$0.47--
$420.00Oct 16$0.60$3.70$2.15$2.25 08/21$1.75–$16.90$2.15--
$420.00Jan 15$5.10$8.60$6.85$11.90 08/10$6.85–$26.65$6.85--
$410.00Sep 18$0.00$4.90$2.45$0.90 08/13$0.48–$10.65$0.90--
$410.00Oct 16$0.50$3.00$1.75$1.62 08/21$0.93–$13.55$1.62--
$410.00Jan 15$3.40$7.00$5.20$9.30 08/13$5.20–$22.50$5.20--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$8.10$0.50--
$400.00Oct 16$0.00$1.05$0.53$0.85 08/21$0.53–$10.30$0.53--
$400.00Jan 15$2.40$5.60$4.00$7.00 08/13$4.00–$19.05$4.00--
$390.00Sep 18$0.00$5.00$2.50$4.62 08/05$0.50–$5.90$2.50--
$390.00Oct 16$0.00$2.80$1.40$0.89 08/17$0.50–$8.40$0.89--
$390.00Jan 15$1.05$5.00$3.03$5.50 08/13$3.03–$15.60$3.03--
$380.00Sep 18$0.00$5.00$2.50$0.10 08/21$0.65–$4.60$0.10--
$380.00Oct 16$0.00$2.75$1.38$1.92 08/19$0.38–$6.65$1.38--
$380.00Jan 15$1.25$4.70$2.98$5.40 08/06$2.63–$13.25$2.98--
$370.00Sep 18$0.00$4.90$2.45$0.33 08/06$0.43–$3.50$0.33--
$370.00Oct 16$0.00$1.40$0.70$2.42 08/19$0.28–$4.75$0.70--
$370.00Jan 15$0.25$3.80$2.03$1.88 08/20$2.03–$10.85$1.88--
$360.00Sep 18$0.00$2.10$1.05$2.32 08/03$1.05–$2.32$1.05--
$360.00Oct 16$0.00$1.40$0.70$1.57 08/19$0.60–$3.45$0.70--
$360.00Jan 15$0.10$3.40$1.75$3.70 08/06$1.75–$8.80$1.75--
$350.00Sep 18$0.00$4.90$2.45$1.95 07/27$0.75–$2.58$1.95--
$350.00Oct 16$0.00$2.70$1.35$1.35 08/18$0.60–$3.20$1.35--
$350.00Jan 15$0.10$3.40$1.75$3.00 08/06$1.60–$7.25$1.75--
$340.00Sep 18$0.00$5.00$2.50$1.43 07/30$0.73–$2.50$1.43--
$340.00Oct 16$0.00$3.20$1.60$0.46 08/14$1.27–$2.55$0.46--
$340.00Jan 15$0.10$3.20$1.65$1.85 08/11$1.35–$6.00$1.65--
$330.00Oct 16$0.00$5.00$2.50$1.53 08/03$1.15–$2.50$1.53--
$320.00Sep 18$0.00$5.00$2.50$1.06 07/24$0.63–$2.50$1.06--
$320.00Oct 16$0.00$5.00$2.50$0.25 08/10$0.48–$2.50$0.25--
$320.00Jan 15$0.00$3.40$1.70$3.50 07/28$1.08–$4.35$1.70--
$310.00Oct 16$0.00$3.50$1.75$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.00$4.90$2.45$1.50 08/06$1.05–$3.83$1.50--
$300.00Jan 15$0.00$5.00$2.50$4.40 06/29$0.93–$3.08$2.50--
$290.00Jan 15$0.00$5.00$2.50$2.50 07/14$0.95–$2.70$2.50--
$280.00Jan 15$0.00$5.00$2.50$3.05 06/26$0.78–$2.50$2.50--
$260.00Jan 15$0.00$5.00$2.50$1.29 07/30$0.75–$2.50$1.29--

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 146
Total Puts 59
Put/Call Ratio 0.40
Net Difference 87

Prior's Put/Call Breakdown

Total Calls 596
Total Puts 83
Put/Call Ratio 0.14
Net Difference 513

Prior 7-Day Put/Call Summary

Total Calls 4,679
Total Puts 836
Average Put/Call Ratio 0.33
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