Tour v526
MSI
MOTOROLA SOLUTIONS I
$486.00 -0.11%
$488.60 (+0.54%)🌙
as of 08/28 06:46 PM
(8/27 18:46) ◀
|
Friday, August 28, 2026 (6:46pm)
January 2026
|
▶ (8/31 18:46)
◀ 8/28 18:46 ▶

Option Volume

Detail
ℹ
Current (08/28) 174
Calls: 82 (47%)
Puts: 92 (53%)
Prior (08/27) 253
Calls: 227 (90%)
Puts: 26 (10%)
Current vs Prior -31.23%
Calls: -63.88% (Calls)
Puts: +253.85% (Puts)
Prior 7-Day Total 4,622
Calls: 4,049 (88%)
Puts: 573 (12%)
Prior 7-Day Average 660
Calls: 578 (88%)
Puts: 81 (12%)
Current vs Prior 7-Day Avg -73.65%
Calls: -85.82%
Puts: +12.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/28) $194.4K
Calls: $116.8K (60%)
Puts: $77.6K (40%)
Prior (08/27) $503.4K
Calls: $488.4K (97%)
Puts: $15.0K (3%)
Current vs Prior -61.38%
Calls: -76.08%
Puts: +416.78%
Prior 7-Day Total $9.83M
Calls: $9.54M (97%)
Puts: $294.0K (3%)
Prior 7-Day Average $1.40M
Calls: $1.36M (97%)
Puts: $42.0K (3%)
Current vs Prior 7-Day Avg -86.16%
Calls: -91.42%
Puts: +84.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 1.12
Prior (08/27) 0.11
Current vs Prior +879.55%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +281.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/28) 1,604
Calls: 1,455 (91%)
Puts: 149 (9%)
Prior (08/27) 2,123
Calls: 1,864 (88%)
Puts: 259 (12%)
Current vs Prior -24.45%
Prior 7-Day Total 22,841
Calls: 18,980 (83%)
Puts: 3,861 (17%)
Prior 7-Day Average 3,263
Calls: 2,711 (83%)
Puts: 551 (17%)
Current vs Prior 7-Day Avg -50.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.93% | 7.01%
Prior 4.98% | 7.27%
Current vs Prior -1.13% | -3.57%
Prior 7-Day Avg 4.29% | 6.86%
Current vs 7-Day Avg +14.84% | +2.18%
Prior 7-Day Eod 4.98% | 7.27%
Current vs 7-Day Eod -1.13% | -3.57%
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 60% call dollar volume ($116.8K). Light premium activity with dollar volume down 61% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio rising 880% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.66, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 1817.8021.50$19.6518.8%10.78--
$480.00Sep 1811.2014.50$12.8525.7%10.61130
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1810.0012.20$11.1019.8%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 41, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 180.652.35$1.50113.3%120.14313
$490.00Sep 185.008.70$6.8554.0%40.42371
$500.00Sep 183.104.00$3.5525.4%40.26103
$560.00Sep 180.003.50$1.75200.0%40.083
$520.00Sep 180.602.15$1.38112.3%20.1162
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 181.953.90$2.9366.6%80.2321
$440.00Sep 180.251.40$0.83138.6%10.06--
$480.00Sep 184.507.00$5.7543.5%10.405
$490.00Sep 1810.0012.20$11.1019.8%10.58--

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. 8 found (best R:R 82.33, avg 14.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$520.00Sep 18$0.12$9.88$0.1214%82.33$510.12
$520.00$530.00Sep 18$0.70$9.30$0.7011%13.29$520.70
$490.00$500.00Sep 18$3.30$6.70$3.3042%2.03$493.30
$500.00$510.00Sep 18$2.05$7.95$2.0526%3.88$502.05
$480.00$490.00Sep 18$6.00$4.00$6.0061%0.67$486.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$440.00Sep 18$2.10$27.90$2.1023%13.29$467.90
$480.00$470.00Sep 18$2.82$7.18$2.8240%2.55$477.18
$490.00$480.00Sep 18$5.35$4.65$5.3558%0.87$484.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.26, avg 0.22)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$510.00Sep 18$2.05$2.05$7.9574%0.26$502.05
$490.00$500.00Sep 18$3.30$3.30$6.7058%0.49$493.30
$520.00$530.00Sep 18$0.70$0.70$9.3089%0.08$520.70
$510.00$520.00Sep 18$0.12$0.12$9.8886%0.01$510.12
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$470.00Sep 18$2.82$2.82$7.1860%0.39$477.18
$470.00$440.00Sep 18$2.10$2.10$27.9077%0.08$467.90

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. 3 found (cheapest 3.69% of stock, avg 4.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Sep 18$6.85$11.10$17.95$472.05$507.953.69%
$480.00Sep 18$12.85$5.75$18.60$461.40$498.603.83%
$470.00Sep 18$19.65$2.93$22.58$447.42$492.584.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.45% of stock, avg 1.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$440.00Sep 18$1.38$0.83$2.21$437.79$522.21
$510.00$440.00Sep 18$1.50$0.83$2.33$437.67$512.33
$560.00$440.00Sep 18$1.75$0.83$2.58$437.42$562.58
$510.00$470.00Sep 18$1.50$2.93$4.43$465.57$514.43
$520.00$470.00Sep 18$1.38$2.93$4.31$465.69$524.31
$500.00$440.00Sep 18$3.55$0.83$4.38$435.62$504.38
$560.00$470.00Sep 18$1.75$2.93$4.68$465.32$564.68
$500.00$470.00Sep 18$3.55$2.93$6.48$463.52$506.48
$510.00$480.00Sep 18$1.50$5.75$7.25$472.75$517.25
$520.00$480.00Sep 18$1.38$5.75$7.13$472.87$527.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.10, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/470520/530Sep 18$2.80$27.2066%0.10$467.20$522.80
440/470510/520Sep 18$2.22$27.7863%0.08$467.78$512.22
440/470500/510Sep 18$4.15$25.8550%0.16$465.85$504.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 11.50, cheapest $0.80)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Sep 18$0.80$9.2036%11.50
$490.00$500.00$510.00Sep 18$1.25$8.7528%7.00
$480.00$490.00$500.00Sep 18$2.70$7.3035%2.70
$500.00$510.00$520.00Sep 18$1.93$8.0716%4.18
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Sep 18$2.53$7.4735%2.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.40, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Sep 18-$0.85$9.15
$490.00$500.001:2Sep 18-$0.25$9.75
$470.00$480.001:2Sep 18-$6.05$3.95
$510.00$520.001:2Sep 18-$1.26$8.74
$530.00$560.001:2Sep 18-$2.82$27.18
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$490.00$480.001:2Sep 18-$0.40$9.60
$480.00$470.001:2Sep 18-$0.11$9.89
$470.00$440.001:2Sep 18$1.27$28.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 0.64%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$3.100.262.9%0.64%3.52%4103
$490.00Sep 18$5.000.420.8%1.03%1.85%4371
$520.00Sep 18$0.600.117.0%0.12%7.12%262
$510.00Sep 18$0.650.144.9%0.13%5.07%12313
$530.00Sep 18$0.400.069.1%0.08%9.14%2--

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 $450.00 04-16 call last traded $63.00 on 08/21 (now $62.60/$65.60) — try a limit near $63.00. Also watch the $500.00 01-15 call last traded $22.30 on 08/21 (now $23.00/$25.50) — try a limit near $23.00; the $480.00 10-16 call last traded $18.00 on 08/21 (now $16.50/$20.00) — try a limit near $18.00. Most tradeable put: the $450.00 01-15 put last traded $14.40 on 08/20 (now $12.30/$13.60) — try a limit near $12.95.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Sep 18$5.00$8.70$6.85$6.50 08/21$2.28–$10.50$6.50371
$490.00Oct 16$12.30$14.70$13.50$13.20 08/21$5.05–$15.50$13.20--
$490.00Nov 20$22.40$25.70$24.05$22.72 08/21$19.85–$25.50$22.72--
$490.00Jan 15$27.80$30.60$29.20$27.00 08/21$17.30–$31.05$27.80--
$480.00Sep 18$11.20$14.50$12.85$12.00 08/21$3.65–$14.55$12.00130
$480.00Oct 16$16.50$20.00$18.25$18.00 08/21$6.95–$20.15$18.00162
$480.00Nov 20$27.90$30.50$29.20$27.54 08/21$24.05–$30.95$27.90--
$480.00Dec 18$30.00$33.40$31.70$33.27 08/20$26.50–$34.15$31.70--
$480.00Jan 15$33.00$35.50$34.25$31.60 08/21$20.35–$36.30$33.00--
$480.00Apr 16$44.90$48.20$46.55$43.30 08/21$40.05–$47.75$44.90--
$500.00Sep 18$3.10$4.00$3.55$4.80 08/21$1.02–$7.25$3.55103
$500.00Oct 16$7.60$11.00$9.30$8.60 08/21$3.40–$11.90$8.60--
$500.00Jan 15$23.00$25.50$24.25$22.30 08/21$14.35–$26.90$23.00165
$470.00Sep 18$17.80$21.50$19.65$18.78 08/21$6.35–$22.05$18.78--
$470.00Oct 16$23.00$26.10$24.55$24.79 08/19$10.80–$26.75$24.55--
$470.00Jan 15$38.50$41.50$40.00$40.00 08/19$23.95–$42.25$40.00--
$510.00Sep 18$0.65$2.35$1.50$2.30 08/21$0.45–$5.00$1.50313
$510.00Oct 16$5.40$7.80$6.60$5.90 08/21$2.38–$9.00$5.90143
$510.00Nov 20$13.60$17.20$15.40$16.08 08/20$13.00–$16.70$15.40--
$510.00Dec 18$16.00$19.30$17.65$18.72 08/20$15.15–$19.35$17.65--
$510.00Jan 15$18.50$21.70$20.10$19.40 08/21$12.10–$22.80$19.40--
$460.00Sep 18$26.30$29.70$28.00$25.20 08/21$10.85–$30.05$26.30--
$460.00Oct 16$30.60$33.50$32.05$25.75 08/20$14.75–$34.20$30.60--
$460.00Dec 18$42.30$46.50$44.40$39.90 08/21$37.20–$46.20$42.30--
$460.00Jan 15$45.00$48.50$46.75$34.85 08/13$27.50–$48.80$45.00--
$520.00Sep 18$0.60$2.15$1.38$2.85 08/21$0.28–$3.78$1.3862
$520.00Oct 16$3.30$4.70$4.00$4.40 08/21$1.50–$6.75$4.00--
$520.00Nov 20$9.90$14.20$12.05$11.79 08/21$9.95–$13.05$11.79--
$520.00Dec 18$12.00$16.50$14.25$15.40 08/20$12.00–$15.30$14.25--
$520.00Jan 15$15.30$18.10$16.70$18.10 08/20$10.00–$19.90$16.70--
$450.00Sep 18$35.70$38.90$37.30$28.10 08/06$14.50–$39.65$35.70--
$450.00Oct 16$38.80$42.00$40.40$37.34 08/19$18.80–$42.25$38.80--
$450.00Jan 15$52.00$55.40$53.70$49.36 08/21$31.80–$55.45$52.00--
$450.00Apr 16$62.60$65.60$64.10$63.00 08/21$56.30–$65.70$63.003
$530.00Sep 18$0.40$0.95$0.68$0.85 08/21$0.20–$2.98$0.68--
$530.00Oct 16$2.10$3.00$2.55$2.42 08/21$1.10–$5.60$2.42--
$530.00Jan 15$12.20$14.80$13.50$14.10 08/19$8.15–$16.90$13.50--
$440.00Sep 18$45.50$48.50$47.00$44.94 08/20$19.00–$48.90$45.50--
$440.00Oct 16$47.80$51.20$49.50$48.30 08/20$23.25–$50.95$48.30--
$440.00Jan 15$59.30$62.50$60.90$58.50 08/20$36.80–$62.90$59.30--
$540.00Sep 18$0.00$3.60$1.80$1.15 08/06$0.38–$2.50$1.15--
$540.00Oct 16$0.05$3.30$1.67$2.35 08/20$1.05–$4.20$1.67--
$540.00Jan 15$9.40$12.70$11.05$12.97 08/20$6.70–$13.95$11.05--
$430.00Sep 18$55.20$58.30$56.75$34.00 08/17$24.30–$58.30$55.20--
$430.00Oct 16$57.10$60.00$58.55$55.83 08/19$28.60–$60.40$57.10--
$430.00Jan 15$67.00$71.00$69.00$60.60 08/07$41.90–$69.95$67.00--
$550.00Sep 18$0.00$3.50$1.75$0.42 08/19$0.15–$2.50$0.42--
$550.00Oct 16$0.00$4.10$2.05$0.77 08/18$0.45–$3.50$0.77--
$420.00Sep 18$65.10$68.90$67.00$50.74 08/11$30.25–$68.25$65.10--
$420.00Oct 16$66.50$70.20$68.35$64.77 08/19$34.55–$69.80$66.50--
$420.00Jan 15$75.30$79.30$77.30$72.70 08/06$47.15–$78.05$75.30--
$560.00Oct 16$0.00$2.55$1.27$1.10 08/19$0.45–$2.70$1.10--
$560.00Jan 15$5.30$8.30$6.80$4.00 07/07$4.30–$10.00$5.30--
$560.00Apr 16$13.20$17.50$15.35$16.53 08/20$13.35–$16.50$15.35--
$560.00Sep 18$0.00$3.50$1.75--$1.75–$1.75—--3
$410.00Sep 18$75.20$78.90$77.05$19.10 07/23$37.25–$78.25$75.20--
$410.00Oct 16$76.10$79.70$77.90$63.29 08/10$41.00–$79.40$76.10--
$410.00Jan 15$83.80$87.90$85.85$74.57 08/06$53.45–$86.50$83.80--
$570.00Oct 16$0.00$5.00$2.50$2.45 08/06$0.68–$2.50$2.45--
$400.00Sep 18$85.20$88.80$87.00$89.50 08/06$44.80–$88.20$87.00--
$400.00Oct 16$86.00$88.80$87.40$81.27 08/21$48.40–$89.40$86.00--
$400.00Jan 15$92.60$96.50$94.55$84.00 08/07$60.10–$95.30$92.60--
$580.00Nov 20$1.45$3.00$2.23$2.20 08/21$2.13–$2.95$2.20--
$390.00Oct 16$95.80$99.30$97.55$82.00 08/18$56.20–$99.10$95.80--
$390.00Jan 15$101.60$105.60$103.60$97.85 08/06$67.00–$104.15$101.60--
$380.00Sep 18$105.10$108.80$106.95$34.80 07/21$62.00–$107.95$105.10--
$380.00Oct 16$105.50$108.60$107.05$101.90 08/19$64.00–$108.35$105.50--
$380.00Jan 15$110.80$114.60$112.70$92.60 08/11$73.70–$113.55$110.80--
$600.00Oct 16$0.00$3.70$1.85$0.25 08/21$0.25–$2.53$0.25--
$600.00Jan 15$0.90$4.20$2.55$2.78 08/19$1.55–$4.90$2.55--
$600.00Apr 16$6.10$9.60$7.85$8.00 08/21$7.50–$8.60$7.85--
$370.00Sep 18$115.10$118.80$116.95$42.00 07/21$70.85–$117.95$115.10--
$370.00Oct 16$115.50$119.20$117.35$51.40 07/15$72.50–$118.70$115.50--
$370.00Jan 15$119.60$124.00$121.80$102.50 08/11$81.70–$122.75$119.60--
$610.00Oct 16$0.00$3.70$1.85$0.61 07/16$1.35–$2.50$0.61--
$360.00Oct 16$125.40$129.10$127.25$76.50 07/30$81.60–$128.60$125.40--
$360.00Jan 15$129.50$133.30$131.40$107.50 08/10$89.30–$132.20$129.50--
$360.00Apr 16$134.00$137.70$135.85$126.50 08/20$124.35–$136.85$134.00--
$620.00Oct 16$0.00$5.00$2.50$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.10$4.30$2.20$2.00 08/05$1.27–$3.75$2.00--
$350.00Oct 16$135.20$139.00$137.10$85.00 07/30$90.70–$138.50$135.20--
$350.00Jan 15$139.00$142.80$140.90$122.10 08/10$98.30–$141.70$139.00--
$350.00Apr 16$143.50$146.70$145.10$135.50 08/20$133.15–$146.10$143.50--
$340.00Oct 16$145.20$149.00$147.10$141.64 08/19$100.05–$148.00$145.20--
$340.00Jan 15$148.60$152.40$150.50$153.30 08/06$106.30–$151.40$150.50--
$320.00Jan 15$168.00$171.70$169.85$128.50 08/05$124.15–$170.60$168.00--
$310.00Jan 15$177.50$181.40$179.45$106.05 06/29$133.50–$180.45$177.50--
$300.00Oct 16$185.00$188.60$186.80$139.50 07/28$138.30–$187.85$185.00--
$300.00Jan 15$187.50$191.10$189.30$146.50 08/05$142.55–$190.10$187.50--
$290.00Jan 15$197.00$200.80$198.90$156.50 08/05$152.35–$199.95$197.00--
PUTS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Sep 18$10.00$12.20$11.10$16.88 08/21$11.05–$56.35$11.10--
$490.00Oct 16$14.80$16.80$15.80$21.00 08/21$15.50–$58.55$15.80--
$490.00Jan 15$26.50$29.30$27.90$30.30 08/20$27.90–$65.25$27.90--
$480.00Sep 18$4.50$7.00$5.75$14.05 08/20$5.75–$47.85$5.755
$480.00Oct 16$10.20$12.00$11.10$16.20 08/21$10.75–$50.15$11.1025
$480.00Jan 15$21.60$24.90$23.25$25.40 08/20$23.25–$57.95$23.25--
$480.00Apr 16$29.80$33.20$31.50$35.70 08/21$31.50–$37.35$31.50--
$500.00Oct 16$20.80$22.70$21.75$37.50 08/06$21.50–$67.05$21.75--
$500.00Jan 15$32.00$35.10$33.55$52.80 08/10$33.15–$72.45$33.55--
$470.00Sep 18$1.95$3.90$2.93$7.14 08/19$2.93–$40.10$2.9321
$470.00Oct 16$6.80$10.00$8.40$11.70 08/21$7.40–$42.95$8.4015
$470.00Jan 15$17.50$21.40$19.45$28.90 08/11$19.45–$51.30$19.45--
$510.00Sep 18$24.60$27.00$25.80$80.00 07/31$25.00–$74.45$25.80--
$510.00Jan 15$38.00$40.60$39.30$59.90 08/10$39.20–$80.55$39.30--
$460.00Sep 18$0.70$4.30$2.50$4.35 08/21$1.75–$33.05$2.50--
$460.00Oct 16$4.60$6.50$5.55$7.20 08/21$4.90–$36.00$5.5559
$460.00Jan 15$14.80$16.70$15.75$22.30 08/18$15.75–$45.05$15.75--
$450.00Sep 18$0.30$3.50$1.90$2.02 08/21$0.93–$26.70$1.90--
$450.00Oct 16$3.00$3.90$3.45$4.80 08/21$3.35–$29.95$3.45--
$450.00Jan 15$12.30$13.60$12.95$14.40 08/20$12.40–$39.30$12.9524
$440.00Sep 18$0.25$1.40$0.83$1.24 08/21$0.68–$20.80$0.83--
$440.00Oct 16$1.05$2.70$1.88$3.13 08/21$1.88–$24.45$1.88--
$440.00Jan 15$9.20$11.00$10.10$11.30 08/20$10.10–$33.95$10.10--
$430.00Sep 18$0.05$2.45$1.25$1.02 08/21$0.73–$16.10$1.02--
$430.00Oct 16$0.15$2.30$1.22$2.14 08/21$1.22–$19.70$1.22--
$430.00Jan 15$6.30$10.50$8.40$11.90 08/18$8.05–$29.50$8.40--
$420.00Sep 18$0.00$5.00$2.50$0.47 08/21$0.60–$11.95$0.47--
$420.00Oct 16$0.00$5.00$2.50$2.25 08/21$1.17–$15.75$2.25--
$420.00Jan 15$4.60$8.20$6.40$11.90 08/10$6.05–$24.90$6.40--
$410.00Sep 18$0.00$5.00$2.50$0.90 08/13$0.48–$9.25$0.90--
$410.00Oct 16$0.50$5.00$2.75$1.62 08/21$0.93–$12.25$1.62--
$410.00Jan 15$3.80$7.50$5.65$9.30 08/13$4.85–$21.40$5.65--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$6.80$0.50--
$400.00Oct 16$0.00$0.90$0.45$0.85 08/21$0.45–$9.55$0.45--
$400.00Jan 15$2.50$6.40$4.45$7.00 08/13$3.78–$17.55$4.45--
$390.00Sep 18$0.00$4.10$2.05$4.62 08/05$0.50–$5.05$2.05--
$390.00Oct 16$0.00$3.80$1.90$0.89 08/17$0.50–$7.25$0.89--
$390.00Jan 15$1.35$5.50$3.43$5.50 08/13$2.80–$15.00$3.43--
$380.00Sep 18$0.00$4.00$2.00$0.10 08/21$0.65–$3.53$0.10--
$380.00Oct 16$0.00$5.00$2.50$1.92 08/19$0.38–$5.75$1.92--
$380.00Jan 15$1.50$4.90$3.20$5.40 08/06$2.42–$12.25$3.20--
$370.00Sep 18$0.00$4.70$2.35$0.33 08/06$0.43–$3.50$0.33--
$370.00Oct 16$0.00$5.00$2.50$2.42 08/19$0.28–$4.45$2.42--
$370.00Jan 15$0.40$4.50$2.45$1.88 08/20$1.95–$9.90$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$5.00$2.50$1.57 08/19$0.60–$3.45$1.57--
$360.00Jan 15$0.10$4.20$2.15$3.70 08/06$1.73–$8.40$2.15--
$350.00Sep 18$0.00$3.70$1.85$1.95 07/27$0.75–$2.50$1.85--
$350.00Oct 16$0.00$5.00$2.50$1.35 08/18$0.60–$2.68$1.35--
$350.00Jan 15$0.00$4.10$2.05$3.00 08/06$1.60–$6.85$2.05--
$340.00Sep 18$0.00$5.00$2.50$1.43 07/30$1.40–$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$3.90$1.95$1.85 08/11$1.35–$5.55$1.85--
$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$1.43–$2.50$1.06--
$320.00Oct 16$0.00$3.70$1.85$0.25 08/10$0.48–$2.50$0.25--
$320.00Jan 15$0.00$2.90$1.45$3.50 07/28$1.08–$3.98$1.45--
$310.00Oct 16$0.00$3.70$1.85$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$5.00$2.50$1.50 08/06$1.05–$3.28$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–$2.50$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 82
Total Puts 92
Put/Call Ratio 1.12
Net Difference -10

Prior's Put/Call Breakdown

Total Calls 227
Total Puts 26
Put/Call Ratio 0.11
Net Difference 201

Prior 7-Day Put/Call Summary

Total Calls 4,049
Total Puts 573
Average Put/Call Ratio 0.29
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