Tour v526
MSI
MOTOROLA SOLUTIONS I
$487.28 +0.39%
(8/25 18:48) ◀
|
Wednesday, August 26, 2026 (6:49pm)
January 2026
|
▶
◀ 8/26 18:49

Option Volume

Detail
ℹ
Current (08/26) 298
Calls: 228 (77%)
Puts: 70 (23%)
Prior (08/25) 205
Calls: 146 (71%)
Puts: 59 (29%)
Current vs Prior +45.37%
Calls: +56.16% (Calls)
Puts: +18.64% (Puts)
Prior 7-Day Total 5,294
Calls: 4,526 (85%)
Puts: 768 (15%)
Prior 7-Day Average 756
Calls: 646 (85%)
Puts: 109 (15%)
Current vs Prior 7-Day Avg -60.60%
Calls: -64.74%
Puts: -36.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $348.7K
Calls: $232.7K (67%)
Puts: $116.0K (33%)
Prior (08/25) $639.7K
Calls: $620.6K (97%)
Puts: $19.1K (3%)
Current vs Prior -45.49%
Calls: -62.51%
Puts: +507.10%
Prior 7-Day Total $10.01M
Calls: $9.66M (96%)
Puts: $350.9K (4%)
Prior 7-Day Average $1.43M
Calls: $1.38M (96%)
Puts: $50.1K (4%)
Current vs Prior 7-Day Avg -75.61%
Calls: -83.14%
Puts: +131.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.31
Prior (08/25) 0.40
Current vs Prior -24.03%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -7.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 2,317
Calls: 1,747 (75%)
Puts: 570 (25%)
Prior (08/25) 1,937
Calls: 1,589 (82%)
Puts: 348 (18%)
Current vs Prior +19.62%
Prior 7-Day Total 24,267
Calls: 20,006 (82%)
Puts: 4,261 (18%)
Prior 7-Day Average 3,466
Calls: 2,858 (82%)
Puts: 608 (18%)
Current vs Prior 7-Day Avg -33.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 5.24% | 7.32%
Prior 5.27% | 7.46%
Current vs Prior -0.58% | -1.90%
Prior 7-Day Avg 3.79% | 6.57%
Current vs 7-Day Avg +38.49% | +11.30%
Prior 7-Day Eod 5.27% | 7.46%
Current vs 7-Day Eod -0.58% | -1.90%
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

Moderately bullish flow with 67% call dollar volume ($232.7K). Extreme bullish P/C ratio of 0.31 - heavy call buying (228 calls vs 70 puts). P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (1,747 calls vs 570 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 -- 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. 3 found (avg delta 0.75, highest 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1828.2031.90$30.0512.3%10.85--
$470.00Sep 1820.5023.60$22.0514.1%20.7824
$480.00Sep 1812.6016.40$14.5026.2%30.62130
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 144, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 182.104.80$3.4578.3%630.22313
$520.00Sep 181.002.65$1.8390.2%460.1314
$550.00Sep 180.001.00$0.50200.0%60.0412
$490.00Sep 187.0010.50$8.7540.0%40.46--
$560.00Sep 180.002.70$1.35200.0%40.07--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Sep 184.508.60$6.5562.6%40.382
$410.00Sep 180.003.50$1.75200.0%20.07--
$470.00Sep 181.505.00$3.25107.7%20.23--
$450.00Sep 180.003.20$1.60200.0%10.10--

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 7.70, avg 15.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Sep 18$1.15$8.85$1.1530%7.70$501.15
$540.00$550.00Sep 18$0.13$9.87$0.135%75.92$540.13
$530.00$540.00Sep 18$0.35$9.65$0.358%27.57$530.35
$520.00$530.00Sep 18$0.85$9.15$0.8513%10.76$520.85
$510.00$520.00Sep 18$1.62$8.38$1.6222%5.17$511.62
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$450.00Sep 18$1.65$18.35$1.6523%11.12$468.35
$480.00$470.00Sep 18$3.30$6.70$3.3038%2.03$476.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.49, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Sep 18$4.15$4.15$5.8554%0.71$494.15
$510.00$520.00Sep 18$1.62$1.62$8.3878%0.19$511.62
$520.00$530.00Sep 18$0.85$0.85$9.1587%0.09$520.85
$530.00$540.00Sep 18$0.35$0.35$9.6592%0.04$530.35
$540.00$550.00Sep 18$0.13$0.13$9.8795%0.01$540.13
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$470.00Sep 18$3.30$3.30$6.7062%0.49$476.70
$470.00$450.00Sep 18$1.65$1.65$18.3577%0.09$468.35

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. 2 found (cheapest 4.32% of stock, avg 4.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Sep 18$14.50$6.55$21.05$458.95$501.054.32%
$470.00Sep 18$22.05$3.25$25.30$444.70$495.305.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.53% of stock, avg 1.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$450.00Sep 18$0.98$1.60$2.58$447.42$532.58
$530.00$410.00Sep 18$0.98$1.75$2.73$407.27$532.73
$520.00$450.00Sep 18$1.83$1.60$3.43$446.57$523.43
$520.00$410.00Sep 18$1.83$1.75$3.58$406.42$523.58
$530.00$470.00Sep 18$0.98$3.25$4.23$465.77$534.23
$520.00$470.00Sep 18$1.83$3.25$5.08$464.92$525.08
$510.00$450.00Sep 18$3.45$1.60$5.05$444.95$515.05
$510.00$410.00Sep 18$3.45$1.75$5.20$404.80$515.20
$510.00$470.00Sep 18$3.45$3.25$6.70$463.30$516.70
$500.00$450.00Sep 18$4.60$1.60$6.20$443.80$506.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.10, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/470540/550Sep 18$1.78$18.2272%0.10$468.22$541.78
450/470530/540Sep 18$2.00$18.0069%0.11$468.00$532.00
450/470520/530Sep 18$2.50$17.5064%0.14$467.50$522.50
450/470510/520Sep 18$3.27$16.7355%0.20$466.73$513.27
450/470500/510Sep 18$2.80$17.2047%0.16$467.20$502.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 21.22, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Sep 18$0.45$9.5523%21.22
$480.00$490.00$500.00Sep 18$1.60$8.4032%5.25
$470.00$480.00$490.00Sep 18$1.80$8.2032%4.56
$510.00$520.00$530.00Sep 18$0.77$9.2314%11.99
$530.00$540.00$550.00Sep 18$0.22$9.784%44.45
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$500.001:2Sep 18-$0.45$9.55
$480.00$490.001:2Sep 18-$3.00$7.00
$510.00$520.001:2Sep 18-$0.21$9.79
$520.00$530.001:2Sep 18-$0.13$9.87
$470.00$480.001:2Sep 18-$6.95$3.05
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$450.00$410.001:2Sep 18-$1.90$38.10
$480.00$470.001:2Sep 18$0.05$9.95
$470.00$450.001:2Sep 18$0.05$19.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.44%, avg 0.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$7.000.460.6%1.44%1.99%4--
$510.00Sep 18$2.100.224.7%0.43%5.09%63313
$500.00Sep 18$2.800.302.6%0.57%3.19%2102
$520.00Sep 18$1.000.136.7%0.21%6.92%4614
$530.00Sep 18$0.500.088.8%0.10%8.87%223

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 $430.00 10-16 call last traded $55.83 on 08/19 (now $58.80/$62.00) — try a limit near $58.80. Also watch the $480.00 12-18 call last traded $33.27 on 08/20 (now $32.40/$35.90) — try a limit near $33.27; the $510.00 12-18 call last traded $18.72 on 08/20 (now $18.00/$20.70) — try a limit near $18.72. Most tradeable put: the $510.00 01-15 put last traded $59.90 on 08/10 (now $37.50/$40.90) — try a limit near $39.20.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Sep 18$7.00$10.50$8.75$6.50 08/21$2.28–$10.50$7.00--
$490.00Oct 16$13.10$16.30$14.70$13.20 08/21$5.05–$15.50$13.20189
$490.00Nov 20$23.70$27.30$25.50$22.72 08/21$19.85–$25.50$23.70--
$490.00Jan 15$29.30$32.70$31.00$27.00 08/21$14.60–$31.05$29.30--
$480.00Sep 18$12.60$16.40$14.50$12.00 08/21$3.65–$14.55$12.60130
$480.00Oct 16$18.70$21.60$20.15$18.00 08/21$6.95–$20.15$18.70--
$480.00Nov 20$29.20$32.70$30.95$27.54 08/21$24.05–$30.95$29.20--
$480.00Dec 18$32.40$35.90$34.15$33.27 08/20$26.50–$34.15$33.275
$480.00Jan 15$34.60$38.00$36.30$31.60 08/21$17.70–$36.30$34.60--
$480.00Apr 16$46.00$49.50$47.75$43.30 08/21$40.05–$47.75$46.00--
$500.00Sep 18$2.80$6.40$4.60$4.80 08/21$1.02–$7.25$4.60102
$500.00Oct 16$8.40$12.00$10.20$8.60 08/21$3.33–$11.90$8.60233
$500.00Jan 15$24.40$27.90$26.15$22.30 08/21$12.75–$26.90$24.40--
$470.00Sep 18$20.50$23.60$22.05$18.78 08/21$6.35–$22.05$20.5024
$470.00Oct 16$25.50$28.00$26.75$24.79 08/19$9.70–$26.75$25.50--
$470.00Jan 15$40.60$43.90$42.25$40.00 08/19$20.60–$42.25$40.60--
$510.00Sep 18$2.10$4.80$3.45$2.30 08/21$0.45–$5.00$2.30313
$510.00Oct 16$6.00$8.30$7.15$5.90 08/21$2.38–$9.00$6.00142
$510.00Nov 20$14.90$18.50$16.70$16.08 08/20$13.00–$16.70$16.08--
$510.00Dec 18$18.00$20.70$19.35$18.72 08/20$15.15–$19.35$18.725
$510.00Jan 15$20.20$23.70$21.95$19.40 08/21$10.45–$22.80$20.20--
$460.00Sep 18$28.20$31.90$30.05$25.20 08/21$8.15–$30.05$28.20--
$460.00Oct 16$32.50$35.90$34.20$25.75 08/20$12.55–$34.20$32.50--
$460.00Dec 18$44.40$48.00$46.20$39.90 08/21$37.20–$46.20$44.40--
$460.00Jan 15$47.30$50.30$48.80$34.85 08/13$24.75–$48.80$47.30--
$520.00Sep 18$1.00$2.65$1.83$2.85 08/21$0.28–$3.78$1.8314
$520.00Oct 16$2.75$6.10$4.43$4.40 08/21$1.50–$6.75$4.40205
$520.00Nov 20$11.00$15.10$13.05$11.79 08/21$9.95–$13.05$11.79--
$520.00Dec 18$13.50$17.10$15.30$15.40 08/20$12.00–$15.30$15.30--
$520.00Jan 15$16.40$19.20$17.80$18.10 08/20$8.30–$19.90$17.80--
$450.00Sep 18$38.30$41.00$39.65$28.10 08/06$11.50–$39.65$38.30--
$450.00Oct 16$40.50$44.00$42.25$37.34 08/19$15.90–$42.25$40.50--
$450.00Jan 15$53.90$57.00$55.45$49.36 08/21$28.45–$55.45$53.90--
$450.00Apr 16$63.90$67.50$65.70$63.00 08/21$56.30–$65.70$63.90--
$530.00Sep 18$0.50$1.45$0.98$0.85 08/21$0.20–$2.98$0.8523
$530.00Oct 16$2.55$3.80$3.18$2.42 08/21$1.10–$5.60$2.5525
$530.00Jan 15$13.20$16.70$14.95$14.10 08/19$6.95–$16.90$14.10--
$440.00Sep 18$47.30$50.50$48.90$44.94 08/20$16.25–$48.90$47.30--
$440.00Oct 16$49.30$52.60$50.95$48.30 08/20$20.55–$50.95$49.30--
$440.00Jan 15$61.60$64.20$62.90$58.50 08/20$32.70–$62.90$61.60--
$540.00Sep 18$0.00$1.25$0.63$1.15 08/06$0.45–$2.50$0.63--
$540.00Oct 16$0.45$4.40$2.43$2.35 08/20$1.05–$4.20$2.3564
$540.00Jan 15$10.00$14.00$12.00$12.97 08/20$5.70–$13.95$12.00--
$430.00Sep 18$56.30$60.30$58.30$34.00 08/17$21.55–$58.30$56.30--
$430.00Oct 16$58.80$62.00$60.40$55.83 08/19$24.85–$60.40$58.80238
$430.00Jan 15$68.10$71.80$69.95$60.60 08/07$37.80–$69.95$68.10--
$550.00Sep 18$0.00$1.00$0.50$0.42 08/19$0.15–$2.50$0.4212
$550.00Oct 16$0.20$2.95$1.58$0.77 08/18$0.45–$3.50$0.7720
$420.00Sep 18$66.40$70.10$68.25$50.74 08/11$27.00–$68.25$66.40--
$420.00Oct 16$68.20$71.40$69.80$64.77 08/19$30.35–$69.80$68.20--
$420.00Jan 15$76.20$79.90$78.05$72.70 08/06$42.80–$78.05$76.20--
$560.00Oct 16$0.00$3.40$1.70$1.10 08/19$0.45–$2.70$1.10--
$560.00Jan 15$6.40$8.30$7.35$4.00 07/07$4.08–$10.00$6.40--
$560.00Apr 16$14.50$18.50$16.50$16.53 08/20$13.35–$16.50$16.503
$410.00Sep 18$76.40$80.10$78.25$19.10 07/23$33.35–$78.25$76.40--
$410.00Oct 16$77.80$81.00$79.40$63.29 08/10$36.50–$79.40$77.80--
$410.00Jan 15$84.60$88.40$86.50$74.57 08/06$48.95–$86.50$84.60--
$570.00Oct 16$0.00$4.20$2.10$2.45 08/06$0.68–$2.50$2.10--
$400.00Sep 18$86.40$90.00$88.20$89.50 08/06$40.65–$88.20$88.20--
$400.00Oct 16$88.00$90.80$89.40$81.27 08/21$43.50–$89.40$88.00--
$400.00Jan 15$93.50$97.10$95.30$84.00 08/07$55.20–$95.30$93.50--
$580.00Nov 20$1.15$4.30$2.72$2.20 08/21$2.13–$2.95$2.20--
$390.00Oct 16$97.60$100.60$99.10$82.00 08/18$51.20–$99.10$97.60--
$390.00Jan 15$102.10$106.20$104.15$97.85 08/06$61.95–$104.15$102.10--
$380.00Sep 18$105.70$110.20$107.95$34.80 07/21$57.00–$107.95$105.70--
$380.00Oct 16$106.20$110.50$108.35$101.90 08/19$59.65–$108.35$106.20--
$380.00Jan 15$111.60$115.50$113.55$92.60 08/11$69.50–$113.55$111.60--
$600.00Oct 16$0.00$3.90$1.95$0.25 08/21$0.25–$2.53$0.25--
$600.00Jan 15$1.40$4.60$3.00$2.78 08/19$1.55–$4.90$2.78--
$600.00Apr 16$6.70$10.50$8.60$8.00 08/21$7.50–$8.60$8.00--
$370.00Sep 18$115.90$120.00$117.95$42.00 07/21$65.55–$117.95$115.90--
$370.00Oct 16$117.10$120.30$118.70$51.40 07/15$68.20–$118.70$117.10--
$370.00Jan 15$121.00$124.50$122.75$102.50 08/11$77.00–$122.75$121.00--
$610.00Oct 16$0.00$4.00$2.00$0.61 07/16$1.35–$2.50$0.61--
$360.00Oct 16$127.00$130.20$128.60$76.50 07/30$76.70–$128.60$127.00--
$360.00Jan 15$130.50$133.90$132.20$107.50 08/10$84.85–$132.20$130.50--
$360.00Apr 16$135.00$138.70$136.85$126.50 08/20$124.35–$136.85$135.00--
$620.00Oct 16$0.00$3.80$1.90$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.60$3.80$2.20$2.00 08/05$1.27–$3.75$2.00--
$350.00Oct 16$136.90$140.10$138.50$85.00 07/30$85.90–$138.50$136.90--
$350.00Jan 15$140.00$143.40$141.70$122.10 08/10$93.05–$141.70$140.00--
$350.00Apr 16$144.50$147.70$146.10$135.50 08/20$133.15–$146.10$144.50--
$340.00Oct 16$146.00$150.00$148.00$141.64 08/19$95.25–$148.00$146.00--
$340.00Jan 15$149.50$153.30$151.40$153.30 08/06$101.70–$151.40$151.40--
$320.00Jan 15$168.60$172.60$170.60$128.50 08/05$119.35–$170.60$168.60--
$310.00Jan 15$178.50$182.40$180.45$106.05 06/29$127.95–$180.45$178.50--
$300.00Oct 16$186.00$189.70$187.85$139.50 07/28$133.50–$187.85$186.00--
$300.00Jan 15$188.10$192.10$190.10$146.50 08/05$137.65–$190.10$188.10--
$290.00Jan 15$198.00$201.90$199.95$156.50 08/05$146.90–$199.95$198.00--
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Sep 18$9.70$12.40$11.05$16.88 08/21$11.05–$60.95$11.05--
$490.00Oct 16$14.00$17.00$15.50$21.00 08/21$15.50–$62.50$15.502
$490.00Jan 15$26.50$30.10$28.30$30.30 08/20$28.30–$68.80$28.30--
$490.00Nov 20$22.70$26.30$24.50--$24.50–$25.35$22.702
$480.00Sep 18$4.50$8.60$6.55$14.05 08/20$6.55–$52.35$6.552
$480.00Oct 16$9.30$12.20$10.75$16.20 08/21$10.75–$54.35$10.7521
$480.00Jan 15$21.50$25.40$23.45$25.40 08/20$23.45–$61.25$23.45--
$480.00Apr 16$29.60$33.50$31.55$35.70 08/21$31.55–$37.35$31.55--
$500.00Oct 16$19.90$23.10$21.50$37.50 08/06$21.50–$71.10$21.50--
$500.00Jan 15$31.60$34.70$33.15$52.80 08/10$33.15–$76.25$33.15--
$470.00Sep 18$1.50$5.00$3.25$7.14 08/19$3.25–$44.10$3.25--
$470.00Oct 16$5.70$9.10$7.40$11.70 08/21$7.40–$46.60$7.4015
$470.00Jan 15$17.90$21.30$19.60$28.90 08/11$19.60–$54.30$19.60--
$510.00Sep 18$23.70$26.30$25.00$80.00 07/31$25.00–$79.60$25.00--
$510.00Jan 15$37.50$40.90$39.20$59.90 08/10$39.20–$84.30$39.201
$460.00Sep 18$0.30$4.40$2.35$4.35 08/21$2.30–$36.60$2.35--
$460.00Oct 16$3.10$6.70$4.90$7.20 08/21$4.90–$39.75$4.9058
$460.00Jan 15$15.50$17.20$16.35$22.30 08/18$16.35–$47.80$16.35--
$450.00Sep 18$0.00$3.20$1.60$2.02 08/21$1.35–$29.60$1.60--
$450.00Oct 16$1.75$5.50$3.63$4.80 08/21$3.63–$33.15$3.63120
$450.00Jan 15$10.80$14.00$12.40$14.40 08/20$12.40–$41.50$12.4014
$440.00Sep 18$0.00$2.90$1.45$1.24 08/21$0.70–$24.05$1.24--
$440.00Oct 16$0.75$4.30$2.53$3.13 08/21$2.53–$27.30$2.5393
$440.00Jan 15$10.00$12.00$11.00$11.30 08/20$10.80–$36.25$11.00--
$430.00Sep 18$0.00$2.00$1.00$1.02 08/21$0.73–$18.50$1.00--
$430.00Oct 16$0.50$4.20$2.35$2.14 08/21$2.28–$20.95$2.14--
$430.00Jan 15$6.50$9.60$8.05$11.90 08/18$8.05–$31.05$8.05--
$420.00Sep 18$0.00$3.50$1.75$0.47 08/21$0.60–$13.95$0.47--
$420.00Oct 16$0.05$2.30$1.17$2.25 08/21$1.17–$16.90$1.17--
$420.00Jan 15$4.10$8.20$6.15$11.90 08/10$6.15–$26.65$6.15--
$410.00Sep 18$0.00$3.50$1.75$0.90 08/13$0.48–$10.65$0.90--
$410.00Oct 16$0.50$3.80$2.15$1.62 08/21$0.93–$13.55$1.62--
$410.00Jan 15$3.20$6.50$4.85$9.30 08/13$4.85–$22.50$4.85--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$8.10$0.50--
$400.00Oct 16$0.00$1.00$0.50$0.85 08/21$0.50–$10.30$0.5096
$400.00Jan 15$2.25$5.30$3.78$7.00 08/13$3.78–$19.05$3.78--
$390.00Sep 18$0.00$3.60$1.80$4.62 08/05$0.50–$5.90$1.80--
$390.00Oct 16$0.00$2.75$1.38$0.89 08/17$0.50–$8.40$0.89--
$390.00Jan 15$1.20$4.40$2.80$5.50 08/13$2.80–$15.60$2.80--
$380.00Sep 18$0.00$3.80$1.90$0.10 08/21$0.65–$4.60$0.10--
$380.00Oct 16$0.00$2.95$1.48$1.92 08/19$0.38–$6.65$1.48--
$380.00Jan 15$0.85$4.00$2.42$5.40 08/06$2.42–$13.25$2.42--
$370.00Sep 18$0.00$5.00$2.50$0.33 08/06$0.43–$3.50$0.33--
$370.00Oct 16$0.00$2.70$1.35$2.42 08/19$0.28–$4.75$1.35--
$370.00Jan 15$0.30$3.60$1.95$1.88 08/20$1.95–$10.85$1.88--
$360.00Sep 18$0.00$5.00$2.50$2.32 08/03$1.05–$2.50$2.32--
$360.00Oct 16$0.00$2.65$1.33$1.57 08/19$0.60–$3.45$1.33146
$360.00Jan 15$0.05$4.10$2.07$3.70 08/06$1.75–$8.80$2.07--
$350.00Sep 18$0.00$3.80$1.90$1.95 07/27$0.75–$2.58$1.90--
$350.00Oct 16$0.00$3.50$1.75$1.35 08/18$0.60–$3.20$1.35--
$350.00Jan 15$0.00$3.90$1.95$3.00 08/06$1.60–$7.25$1.95--
$340.00Sep 18$0.00$3.80$1.90$1.43 07/30$0.73–$2.50$1.43--
$340.00Oct 16$0.00$3.70$1.85$0.46 08/14$1.27–$2.55$0.46--
$340.00Jan 15$0.00$3.80$1.90$1.85 08/11$1.35–$6.00$1.85--
$330.00Oct 16$0.00$2.85$1.43$1.53 08/03$1.15–$2.50$1.43--
$320.00Sep 18$0.00$3.80$1.90$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$4.00$2.00$3.50 07/28$1.08–$4.35$2.00--
$310.00Oct 16$0.00$4.10$2.05$1.29 07/14$0.90–$2.50$1.29--
$310.00Jan 15$0.00$2.95$1.48$1.50 08/06$1.05–$3.83$1.48--
$300.00Jan 15$0.00$2.90$1.45$4.40 06/29$0.93–$3.08$1.45--
$290.00Jan 15$0.00$3.90$1.95$2.50 07/14$0.95–$2.70$1.95--
$280.00Jan 15$0.00$3.90$1.95$3.05 06/26$0.78–$2.50$1.95--
$260.00Jan 15$0.00$3.70$1.85$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 228
Total Puts 70
Put/Call Ratio 0.31
Net Difference 158

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,526
Total Puts 768
Average Put/Call Ratio 0.33
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