Tour v526
MSI
MOTOROLA SOLUTIONS I
$485.30 -0.14%
(8/28 18:46) ◀
|
Monday, August 31, 2026 (6:46pm)
January 2026
|
▶ (9/1 18:47)
◀ 8/31 18:46 ▶

Option Volume

Detail
ℹ
Current (08/31) 116
Calls: 48 (41%)
Puts: 68 (59%)
Prior (08/28) 174
Calls: 82 (47%)
Puts: 92 (53%)
Current vs Prior -33.33%
Calls: -41.46% (Calls)
Puts: -26.09% (Puts)
Prior 7-Day Total 4,350
Calls: 3,847 (88%)
Puts: 503 (12%)
Prior 7-Day Average 621
Calls: 549 (88%)
Puts: 71 (12%)
Current vs Prior 7-Day Avg -81.33%
Calls: -91.27%
Puts: -5.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $93.8K
Calls: $35.2K (38%)
Puts: $58.6K (62%)
Prior (08/28) $194.4K
Calls: $116.8K (60%)
Puts: $77.6K (40%)
Current vs Prior -51.75%
Calls: -69.89%
Puts: -24.43%
Prior 7-Day Total $9.67M
Calls: $9.35M (97%)
Puts: $321.9K (3%)
Prior 7-Day Average $1.38M
Calls: $1.34M (97%)
Puts: $46.0K (3%)
Current vs Prior 7-Day Avg -93.21%
Calls: -97.36%
Puts: +27.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 1.42
Prior (08/28) 1.12
Current vs Prior +26.27%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +280.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 2,765
Calls: 2,297 (83%)
Puts: 468 (17%)
Prior (08/28) 1,604
Calls: 1,455 (91%)
Puts: 149 (9%)
Current vs Prior +72.38%
Prior 7-Day Total 20,216
Calls: 17,290 (86%)
Puts: 2,926 (14%)
Prior 7-Day Average 2,888
Calls: 2,470 (86%)
Puts: 418 (14%)
Current vs Prior 7-Day Avg -4.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.71% | 6.89%
Prior 4.93% | 7.01%
Current vs Prior -4.46% | -1.62%
Prior 7-Day Avg 4.54% | 6.97%
Current vs 7-Day Avg +3.67% | -1.16%
Prior 7-Day Eod 4.93% | 7.01%
Current vs 7-Day Eod -4.46% | -1.62%
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 bearish flow with 62% put dollar volume ($58.6K). Light premium activity with dollar volume down 52% vs prior. Bearish P/C ratio of 1.42 indicates protective positioning. Call-heavy open interest (2,297 calls vs 468 puts) suggests bullish positioning.

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 57, top 21)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 184.808.50$6.6555.6%210.42374
$510.00Sep 181.203.10$2.1588.4%100.17311
$520.00Sep 180.501.20$0.8582.4%20.08--
$530.00Sep 180.301.00$0.65107.7%20.0625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 180.001.45$0.73198.6%140.07115
$480.00Sep 185.107.90$6.5043.1%30.41--
$460.00Sep 180.102.25$1.18182.2%20.11--
$470.00Sep 181.105.30$3.20131.2%20.24--
$430.00Sep 180.002.50$1.25200.0%10.07--

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. 6 found (best R:R 49.00, avg 14.39)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$530.00Sep 18$0.20$9.80$0.208%49.00$520.20
$490.00$510.00Sep 18$4.50$15.50$4.5042%3.44$494.50
$510.00$520.00Sep 18$1.30$8.70$1.3017%6.69$511.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$450.00Sep 18$0.45$9.55$0.4511%21.22$459.55
$480.00$470.00Sep 18$3.30$6.70$3.3040%2.03$476.70
$470.00$460.00Sep 18$2.02$7.98$2.0224%3.95$467.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.25, avg 0.21)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$520.00Sep 18$1.30$1.30$8.7083%0.15$511.30
$490.00$510.00Sep 18$4.50$4.50$15.5058%0.29$494.50
$520.00$530.00Sep 18$0.20$0.20$9.8092%0.02$520.20
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$460.00Sep 18$2.02$2.02$7.9876%0.25$467.98
$480.00$470.00Sep 18$3.30$3.30$6.7060%0.49$476.70
$460.00$450.00Sep 18$0.45$0.45$9.5589%0.05$459.55

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.28% of stock, avg 1.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$450.00Sep 18$0.65$0.73$1.38$448.62$531.38
$520.00$450.00Sep 18$0.85$0.73$1.58$448.42$521.58
$530.00$430.00Sep 18$0.65$1.25$1.90$428.10$531.90
$530.00$460.00Sep 18$0.65$1.18$1.83$458.17$531.83
$520.00$460.00Sep 18$0.85$1.18$2.03$457.97$522.03
$520.00$430.00Sep 18$0.85$1.25$2.10$427.90$522.10
$510.00$450.00Sep 18$2.15$0.73$2.88$447.12$512.88
$510.00$460.00Sep 18$2.15$1.18$3.33$456.67$513.33
$510.00$430.00Sep 18$2.15$1.25$3.40$426.60$513.40
$530.00$470.00Sep 18$0.65$3.20$3.85$466.15$533.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.50, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
460/470510/520Sep 18$3.32$6.6859%0.50$466.68$513.32
460/470520/530Sep 18$2.22$7.7868%0.29$467.78$522.22
450/460510/520Sep 18$1.75$8.2572%0.21$458.25$511.75
450/460520/530Sep 18$0.65$9.3581%0.07$459.35$520.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 6.81, cheapest $1.10)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Sep 18$1.10$8.9011%8.09
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Sep 18$1.28$8.7229%6.81
$450.00$460.00$470.00Sep 18$1.57$8.4318%5.37

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.28, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$520.00$530.001:2Sep 18-$0.45$9.55
$490.00$510.001:2Sep 18$2.35$17.65
$510.00$520.001:2Sep 18$0.45$9.55
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Sep 18-$0.28$9.72
$450.00$430.001:2Sep 18-$1.77$18.23
$480.00$470.001:2Sep 18$0.10$9.90
$470.00$460.001:2Sep 18$0.84$9.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.99%, avg 0.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$4.800.421.0%0.99%1.96%21374
$510.00Sep 18$1.200.175.1%0.25%5.34%10311
$520.00Sep 18$0.500.087.2%0.10%7.25%2--
$530.00Sep 18$0.300.069.2%0.06%9.27%225

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. 173 contracts (avg 582 vol/day, 173 traded recently)

MSI averages only 582 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 $490.00 11-20 call last traded $25.00 on 08/27 (now $21.20/$24.70) — try a limit near $22.95. Also watch the $480.00 10-16 call last traded $17.72 on 08/28 (now $16.40/$19.30) — try a limit near $17.72; the $490.00 10-16 call last traded $13.50 on 08/28 (now $11.00/$14.30) — try a limit near $12.65. Most tradeable put: the $460.00 01-15 put last traded $22.30 on 08/18 (now $14.10/$17.10) — try a limit near $15.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Sep 18$4.80$8.50$6.65$6.77 08/28$2.28–$10.50$6.65374
$490.00Oct 16$11.00$14.30$12.65$13.50 08/28$5.05–$15.50$12.65191
$490.00Nov 20$21.20$24.70$22.95$25.00 08/27$19.85–$25.50$22.951.0K
$490.00Dec 18$24.00$27.60$25.80$29.20 08/26$22.25–$28.80$25.80--
$490.00Jan 15$26.50$30.20$28.35$30.04 08/27$17.70–$31.05$28.35--
$490.00Apr 16$38.50$42.50$40.50$40.75 08/28$35.50–$42.50$40.50--
$480.00Sep 18$9.90$13.60$11.75$12.50 08/28$3.65–$14.55$11.75--
$480.00Oct 16$16.40$19.30$17.85$17.72 08/28$6.95–$20.15$17.72166
$480.00Nov 20$26.40$29.90$28.15$27.54 08/21$24.05–$30.95$27.54--
$480.00Dec 18$29.00$32.60$30.80$34.50 08/26$26.50–$34.15$30.80--
$480.00Jan 15$32.00$35.40$33.70$31.60 08/21$20.90–$36.30$32.00--
$480.00Apr 16$43.80$47.40$45.60$43.30 08/21$40.05–$47.75$43.80--
$500.00Sep 18$1.60$4.80$3.20$3.62 08/28$1.02–$7.25$3.20--
$500.00Oct 16$7.20$9.50$8.35$8.50 08/28$3.40–$11.90$8.35--
$500.00Nov 20$16.50$20.00$18.25$19.10 08/28$15.90–$20.80$18.25--
$500.00Dec 18$19.10$22.90$21.00$24.30 08/26$18.40–$24.10$21.00--
$500.00Jan 15$23.00$25.10$24.05$22.80 08/28$14.95–$26.90$23.00--
$470.00Sep 18$17.10$20.70$18.90$18.45 08/28$6.35–$22.05$18.45--
$470.00Oct 16$22.30$25.80$24.05$23.90 08/25$10.80–$26.75$23.90--
$470.00Jan 15$37.80$41.60$39.70$40.00 08/19$24.15–$42.25$39.70--
$510.00Sep 18$1.20$3.10$2.15$2.35 08/28$0.45–$5.00$2.15311
$510.00Oct 16$4.10$7.50$5.80$5.69 08/28$2.38–$9.00$5.69--
$510.00Nov 20$12.50$15.70$14.10$17.00 08/26$13.00–$16.70$14.10--
$510.00Dec 18$15.00$18.80$16.90$20.00 08/26$15.15–$19.35$16.90--
$510.00Jan 15$17.50$21.50$19.50$20.90 08/25$12.10–$22.80$19.50--
$460.00Sep 18$26.00$29.30$27.65$31.20 08/26$10.85–$30.05$27.65--
$460.00Oct 16$29.80$33.40$31.60$35.50 08/27$14.90–$34.20$31.60--
$460.00Dec 18$41.50$45.60$43.55$39.90 08/21$37.20–$46.20$41.50--
$460.00Jan 15$44.00$48.30$46.15$34.85 08/13$27.85–$48.80$44.00--
$520.00Sep 18$0.50$1.20$0.85$0.85 08/28$0.28–$3.78$0.85--
$520.00Oct 16$2.75$5.40$4.08$3.75 08/28$1.50–$6.75$3.75228
$520.00Nov 20$10.10$12.90$11.50$12.81 08/26$9.95–$13.05$11.50--
$520.00Dec 18$11.70$15.30$13.50$15.40 08/20$12.00–$15.30$13.50--
$520.00Jan 15$14.90$17.70$16.30$18.80 08/28$10.50–$19.90$16.30--
$450.00Sep 18$35.10$38.40$36.75$38.12 08/25$14.50–$39.65$36.75--
$450.00Oct 16$38.50$41.60$40.05$43.50 08/27$19.00–$42.25$40.05--
$450.00Jan 15$51.00$55.00$53.00$49.36 08/21$32.35–$55.45$51.00--
$450.00Apr 16$61.80$65.20$63.50$64.58 08/28$56.30–$65.70$63.50--
$530.00Sep 18$0.30$1.00$0.65$0.57 08/28$0.20–$2.98$0.5725
$530.00Oct 16$1.50$3.10$2.30$2.80 08/28$1.10–$5.60$2.30--
$530.00Dec 18$8.70$12.30$10.50$12.85 08/26$9.80–$12.40$10.50--
$530.00Jan 15$11.10$14.50$12.80$14.10 08/19$8.25–$16.90$12.80--
$440.00Sep 18$44.80$48.10$46.45$47.60 08/25$19.05–$48.90$46.45--
$440.00Oct 16$47.40$50.30$48.85$48.10 08/28$23.45–$50.95$48.10--
$440.00Jan 15$58.30$62.10$60.20$58.50 08/20$37.10–$62.90$58.50--
$540.00Sep 18$0.00$2.70$1.35$0.50 08/27$0.38–$2.50$0.50--
$540.00Oct 16$0.60$3.90$2.25$2.50 08/27$1.05–$4.20$2.25--
$540.00Nov 20$4.60$8.30$6.45$8.20 08/27$6.10–$8.60$6.45--
$540.00Jan 15$9.10$11.90$10.50$11.55 08/27$6.70–$13.95$10.50--
$540.00Apr 16$18.10$22.10$20.10$21.44 08/26$18.05–$22.00$20.10--
$430.00Sep 18$54.50$57.90$56.20$34.00 08/17$24.60–$58.30$54.50--
$430.00Oct 16$56.10$59.60$57.85$59.02 08/26$28.95–$60.40$57.85--
$430.00Jan 15$66.10$69.80$67.95$60.60 08/07$42.25–$69.95$66.10--
$550.00Sep 18$0.00$3.50$1.75$0.37 08/26$0.15–$2.50$0.37--
$550.00Oct 16$0.00$4.10$2.05$2.37 08/26$0.45–$3.50$2.05--
$550.00Nov 20$3.00$7.30$5.15$4.90 08/27$5.05–$6.90$4.90--
$550.00Dec 18$4.40$8.20$6.30$8.10 08/26$6.30–$7.75$6.30--
$420.00Sep 18$64.50$67.80$66.15$50.74 08/11$30.50–$68.25$64.50--
$420.00Oct 16$65.60$69.10$67.35$64.77 08/19$34.90–$69.80$65.60--
$420.00Jan 15$74.30$78.30$76.30$72.70 08/06$47.70–$78.05$74.30--
$420.00Apr 16$82.80$86.50$84.65$87.95 08/27$76.25–$87.05$84.65--
$560.00Sep 18$0.00$3.10$1.55$0.13 08/28$0.40–$2.50$0.13--
$560.00Oct 16$0.00$2.55$1.27$1.10 08/19$0.45–$2.70$1.10--
$560.00Jan 15$4.90$8.50$6.70$8.30 08/26$4.30–$10.00$6.70--
$560.00Apr 16$13.00$16.60$14.80$16.60 08/26$13.35–$16.50$14.80--
$410.00Sep 18$74.10$78.00$76.05$19.10 07/23$37.60–$78.25$74.10--
$410.00Oct 16$75.20$78.80$77.00$63.29 08/10$41.40–$79.40$75.20--
$410.00Jan 15$82.80$86.80$84.80$74.57 08/06$53.55–$86.50$82.80--
$570.00Oct 16$0.00$4.10$2.05$2.45 08/06$0.68–$2.50$2.05--
$400.00Sep 18$84.00$87.70$85.85$89.50 08/06$45.55–$88.20$85.85--
$400.00Oct 16$85.00$88.50$86.75$89.20 08/27$48.55–$89.40$86.75--
$400.00Jan 15$91.60$95.60$93.60$84.00 08/07$60.35–$95.30$91.60--
$580.00Nov 20$1.30$3.00$2.15$2.20 08/21$2.13–$2.95$2.15--
$390.00Oct 16$94.80$98.30$96.55$82.00 08/18$56.45–$99.10$94.80--
$390.00Jan 15$100.60$104.60$102.60$97.85 08/06$67.40–$104.15$100.60--
$590.00Apr 16$7.40$11.00$9.20$10.05 08/26$8.45–$10.35$9.20--
$380.00Sep 18$104.10$107.60$105.85$34.80 07/21$62.55–$107.95$104.10--
$380.00Oct 16$104.60$108.20$106.40$109.79 08/27$64.45–$108.35$106.40--
$380.00Jan 15$109.80$113.90$111.85$92.60 08/11$74.65–$113.55$109.80--
$600.00Oct 16$0.00$4.90$2.45$0.25 08/21$0.25–$2.53$0.25--
$600.00Dec 18$0.00$5.00$2.50$3.00 08/27$1.93–$2.50$2.50--
$600.00Jan 15$1.30$4.20$2.75$2.78 08/19$1.55–$4.90$2.75--
$600.00Apr 16$5.80$9.60$7.70$8.00 08/21$7.50–$8.60$7.70--
$370.00Sep 18$114.00$117.80$115.90$42.00 07/21$71.30–$117.95$114.00--
$370.00Oct 16$114.40$118.30$116.35$51.40 07/15$73.55–$118.70$114.40--
$370.00Jan 15$119.00$123.20$121.10$102.50 08/11$82.60–$122.75$119.00--
$610.00Oct 16$0.00$3.70$1.85$0.61 07/16$1.35–$2.50$0.61--
$360.00Oct 16$124.30$128.20$126.25$76.50 07/30$82.30–$128.60$124.30--
$360.00Jan 15$128.40$132.50$130.45$107.50 08/10$90.55–$132.20$128.40--
$360.00Apr 16$133.00$136.60$134.80$126.50 08/20$124.35–$136.85$133.00--
$620.00Oct 16$0.00$3.70$1.85$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.15$3.70$1.93$2.00 08/05$1.27–$3.75$1.93--
$350.00Oct 16$134.20$138.10$136.15$85.00 07/30$91.25–$138.50$134.20--
$350.00Jan 15$137.90$142.00$139.95$122.10 08/10$98.75–$141.70$137.90--
$350.00Apr 16$142.00$145.80$143.90$135.50 08/20$133.15–$146.10$142.00--
$340.00Oct 16$144.10$148.00$146.05$141.64 08/19$100.80–$148.00$144.10--
$340.00Jan 15$147.50$151.60$149.55$153.30 08/06$107.30–$151.40$149.55--
$320.00Jan 15$166.80$171.40$169.10$128.50 08/05$125.25–$170.60$166.80--
$320.00Apr 16$170.00$173.70$171.85$172.20 08/25$171.85–$174.15$171.85--
$300.00Oct 16$183.90$187.70$185.80$186.40 08/25$139.50–$187.85$185.80--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Sep 18$10.10$12.10$11.10$11.25 08/28$11.05–$55.85$11.10--
$490.00Oct 16$14.50$16.70$15.60$15.30 08/26$15.50–$57.75$15.30--
$490.00Nov 20$22.60$25.70$24.15$23.22 08/27$24.15–$32.60$23.22--
$490.00Dec 18$24.50$28.30$26.40$25.90 08/26$26.40–$34.05$25.90--
$490.00Jan 15$26.50$30.00$28.25$30.30 08/20$27.90–$64.60$28.25--
$480.00Sep 18$5.10$7.90$6.50$6.70 08/28$5.75–$47.45$6.50--
$480.00Oct 16$9.50$12.90$11.20$11.85 08/28$10.75–$50.00$11.20--
$480.00Nov 20$17.70$21.10$19.40$19.60 08/26$19.40–$26.70$19.40--
$480.00Dec 18$20.00$23.50$21.75$24.20 08/28$21.70–$28.40$21.75--
$480.00Jan 15$21.60$25.20$23.40$25.40 08/20$23.25–$57.45$23.40--
$480.00Apr 16$29.40$33.30$31.35$35.70 08/21$31.35–$37.35$31.35--
$500.00Oct 16$20.70$23.10$21.90$20.60 08/26$21.50–$66.35$20.70--
$500.00Dec 18$30.00$33.70$31.85$30.80 08/26$31.60–$40.15$30.80--
$500.00Jan 15$31.70$35.50$33.60$52.80 08/10$33.15–$72.00$33.60--
$470.00Sep 18$1.10$5.30$3.20$3.90 08/28$2.93–$40.10$3.20--
$470.00Oct 16$7.20$9.00$8.10$7.81 08/28$7.40–$42.95$7.8170
$470.00Nov 20$14.10$17.30$15.70$16.70 08/28$15.55–$21.55$15.70--
$470.00Jan 15$17.50$20.40$18.95$28.90 08/11$18.95–$51.00$18.95--
$510.00Sep 18$24.60$28.10$26.35$80.00 07/31$25.00–$73.95$26.35--
$510.00Dec 18$36.10$39.60$37.85$36.40 08/26$37.45–$47.45$36.40--
$510.00Jan 15$37.50$41.30$39.40$38.60 08/26$39.20–$80.05$38.60--
$460.00Sep 18$0.10$2.25$1.18$1.72 08/27$1.18–$32.35$1.18--
$460.00Oct 16$3.10$6.50$4.80$5.21 08/28$4.80–$36.00$4.80--
$460.00Jan 15$14.10$17.10$15.60$22.30 08/18$15.60–$44.70$15.604
$520.00Dec 18$42.50$46.20$44.35$42.60 08/26$44.10–$54.20$42.60--
$520.00Jan 15$44.30$47.80$46.05$44.70 08/26$45.30–$88.20$44.70--
$450.00Sep 18$0.00$1.45$0.73$0.92 08/27$0.73–$26.10$0.73115
$450.00Oct 16$2.80$3.60$3.20$3.90 08/28$3.20–$29.65$3.20124
$450.00Jan 15$11.10$13.80$12.45$13.30 08/28$12.40–$39.00$12.45--
$440.00Sep 18$0.00$1.90$0.95$1.12 08/28$0.68–$20.55$0.95--
$440.00Oct 16$1.85$2.65$2.25$2.10 08/28$1.88–$24.45$2.10--
$440.00Jan 15$8.40$12.40$10.40$11.30 08/20$10.10–$33.55$10.40--
$430.00Sep 18$0.00$2.50$1.25$0.68 08/25$0.73–$16.10$0.68--
$430.00Oct 16$1.30$2.10$1.70$1.52 08/27$1.22–$19.50$1.52155
$430.00Jan 15$6.00$9.90$7.95$11.90 08/18$7.95–$28.70$7.95--
$430.00Apr 16$11.90$15.90$13.90$14.08 08/26$13.90–$16.95$13.90--
$550.00Oct 16$63.80$67.40$65.60$64.00 08/28$63.35–$113.35$64.00--
$420.00Sep 18$0.00$1.45$0.73$0.47 08/21$0.60–$11.85$0.47--
$420.00Oct 16$0.00$2.50$1.25$2.25 08/21$1.17–$15.55$1.25--
$420.00Nov 20$2.75$6.10$4.43$4.80 08/28$4.28–$5.95$4.43--
$420.00Jan 15$4.50$8.20$6.35$11.90 08/10$6.05–$24.80$6.35--
$410.00Sep 18$0.00$5.00$2.50$0.81 08/26$0.48–$9.05$0.81--
$410.00Oct 16$0.50$3.80$2.15$1.62 08/21$0.93–$12.20$1.62--
$410.00Jan 15$3.10$6.90$5.00$9.30 08/13$4.85–$20.75$5.00--
$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$0.45 08/26$0.45–$9.00$0.45--
$400.00Jan 15$1.90$5.60$3.75$7.00 08/13$3.75–$17.55$3.75--
$390.00Sep 18$0.00$4.90$2.45$4.62 08/05$0.50–$5.05$2.45--
$390.00Oct 16$0.00$4.00$2.00$0.89 08/17$0.50–$7.25$0.89--
$390.00Jan 15$1.10$4.80$2.95$5.50 08/13$2.80–$14.70$2.95--
$380.00Sep 18$0.00$3.90$1.95$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$0.60$4.70$2.65$5.40 08/06$2.42–$12.25$2.65--
$370.00Sep 18$0.00$3.90$1.95$0.33 08/06$0.43–$3.50$0.33--
$370.00Oct 16$0.00$3.50$1.75$1.39 08/25$0.28–$4.45$1.39--
$370.00Jan 15$0.30$4.40$2.35$1.88 08/20$1.95–$9.90$1.88--
$360.00Sep 18$0.00$2.10$1.05$2.32 08/03$1.05–$2.50$1.05--
$360.00Oct 16$0.00$3.70$1.85$0.35 08/26$0.60–$3.45$0.35--
$360.00Jan 15$0.10$4.20$2.15$3.70 08/06$1.73–$8.05$2.15--
$350.00Sep 18$0.00$3.60$1.80$1.95 07/27$0.75–$2.50$1.80--
$350.00Oct 16$0.00$3.70$1.85$1.35 08/18$0.60–$2.68$1.35--
$350.00Jan 15$0.00$3.20$1.60$3.00 08/06$1.60–$6.85$1.60--
$340.00Sep 18$0.00$4.90$2.45$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$1.35–$2.50$1.53--
$320.00Sep 18$0.00$4.60$2.30$1.06 07/24$1.43–$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$5.00$2.50$3.50 07/28$1.08–$3.75$2.50--
$310.00Oct 16$0.00$3.60$1.80$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$3.80$1.90$1.50 08/06$1.05–$3.00$1.50--
$290.00Jan 15$0.00$3.50$1.75$2.50 07/14$0.95–$2.50$1.75--
$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 48
Total Puts 68
Put/Call Ratio 1.42
Net Difference -20

Prior's Put/Call Breakdown

Total Calls 82
Total Puts 92
Put/Call Ratio 1.12
Net Difference -10

Prior 7-Day Put/Call Summary

Total Calls 3,847
Total Puts 503
Average Put/Call Ratio 0.37
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