Tour v526
MSI
MOTOROLA SOLUTIONS I
$491.24 +1.22%
(8/31 18:46) ◀
|
Tuesday, September 1, 2026 (6:47pm)
January 2026
|
▶ (9/2 18:43)
◀ 9/1 18:47 ▶

Option Volume

Detail
ℹ
Current (09/01) 286
Calls: 179 (63%)
Puts: 107 (37%)
Prior (08/31) 116
Calls: 48 (41%)
Puts: 68 (59%)
Current vs Prior +146.55%
Calls: +272.92% (Calls)
Puts: +57.35% (Puts)
Prior 7-Day Total 4,200
Calls: 3,716 (88%)
Puts: 484 (12%)
Prior 7-Day Average 600
Calls: 530 (88%)
Puts: 69 (12%)
Current vs Prior 7-Day Avg -52.33%
Calls: -66.28%
Puts: +54.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $289.6K
Calls: $238.9K (82%)
Puts: $50.7K (18%)
Prior (08/31) $93.8K
Calls: $35.2K (38%)
Puts: $58.6K (62%)
Current vs Prior +208.79%
Calls: +578.98%
Puts: -13.44%
Prior 7-Day Total $9.30M
Calls: $8.95M (96%)
Puts: $354.3K (4%)
Prior 7-Day Average $1.33M
Calls: $1.28M (96%)
Puts: $50.6K (4%)
Current vs Prior 7-Day Avg -78.21%
Calls: -81.31%
Puts: +0.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.60
Prior (08/31) 1.42
Current vs Prior -57.80%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +18.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/01) 3,809
Calls: 3,349 (88%)
Puts: 460 (12%)
Prior (08/31) 2,765
Calls: 2,297 (83%)
Puts: 468 (17%)
Current vs Prior +37.76%
Prior 7-Day Total 20,419
Calls: 17,910 (88%)
Puts: 2,509 (12%)
Prior 7-Day Average 2,917
Calls: 2,558 (88%)
Puts: 358 (12%)
Current vs Prior 7-Day Avg +30.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 4.82% | 7.07%
Prior 4.71% | 6.89%
Current vs Prior +2.47% | +2.63%
Prior 7-Day Avg 4.79% | 7.10%
Current vs 7-Day Avg +0.75% | -0.36%
Prior 7-Day Eod 4.71% | 6.89%
Current vs 7-Day Eod +2.47% | +2.63%
Sentiment BEARISH

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 82% of dollar volume in calls ($238.9K) vs puts ($50.7K). Massive premium surge with dollar volume up 209% vs prior. Unusually high activity with volume up 147% vs prior - elevated interest. Bullish P/C ratio of 0.60.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3.8%, best 3.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1691.6094.80$93.203.4%20.98--
$440.00Oct 1653.2055.50$54.354.2%80.92--
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. 7 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1691.6094.80$93.203.4%20.98--
$440.00Oct 1653.2055.50$54.354.2%80.92--
$470.00Sep 1822.9025.90$24.4012.3%20.81--
$480.00Sep 1815.1017.40$16.2514.2%30.70--
$480.00Oct 1620.6023.50$22.0513.2%70.65165
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 235, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 161.303.50$2.4091.7%520.1365
$520.00Sep 180.051.95$1.00190.0%190.1061
$530.00Sep 180.351.10$0.73102.7%110.0726
$510.00Oct 166.309.30$7.8038.5%100.33--
$510.00Sep 181.903.20$2.5551.0%80.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 180.251.35$0.80137.5%430.06120
$470.00Oct 165.106.40$5.7522.6%330.2668
$480.00Oct 167.809.50$8.6519.7%50.3529
$490.00Oct 1611.3013.90$12.6020.6%30.475
$430.00Oct 161.201.35$1.2711.8%20.06165

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 5.3%, max 7.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Sep 18Oct 1621.6%20.1%7.5%10165
$490.00Sep 18Oct 1619.6%19.5%0.9%5381
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Sep 18Oct 1621.6%20.1%7.5%629

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 14.87, avg 8.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$540.00Oct 16$0.63$9.37$0.6316%14.87$530.63
$520.00$530.00Sep 18$0.27$9.73$0.2710%36.04$520.27
$480.00$490.00Oct 16$5.65$4.35$5.6565%0.77$485.65
$510.00$520.00Oct 16$2.45$7.55$2.4533%3.08$512.45
$480.00$490.00Sep 18$6.35$3.65$6.3570%0.57$486.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$460.00Oct 16$1.65$8.35$1.6526%5.06$468.35
$440.00$430.00Oct 16$0.33$9.67$0.338%29.30$439.67
$450.00$440.00Oct 16$0.78$9.22$0.7812%11.82$449.22
$490.00$480.00Oct 16$3.95$6.05$3.9547%1.53$486.05
$480.00$470.00Oct 16$2.90$7.10$2.9036%2.45$477.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.14, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$530.00Oct 16$2.32$2.32$7.6875%0.30$522.32
$510.00$520.00Sep 18$1.55$1.55$8.4579%0.18$511.55
$500.00$510.00Oct 16$3.70$3.70$6.3057%0.59$503.70
$500.00$510.00Sep 18$2.50$2.50$7.5064%0.33$502.50
$540.00$550.00Oct 16$0.85$0.85$9.1587%0.09$540.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$450.00Sep 18$3.60$3.60$26.4070%0.14$476.40
$460.00$450.00Oct 16$1.72$1.72$8.2881%0.21$458.28
$430.00$420.00Oct 16$0.54$0.54$9.4694%0.06$429.46
$480.00$470.00Oct 16$2.90$2.90$7.1064%0.41$477.10
$490.00$480.00Oct 16$3.95$3.95$6.0553%0.65$486.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.47, cheapest $6.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Sep 18Oct 16$6.5019.6%19.5%
$500.00Sep 18Oct 16$6.4520.3%22.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.20% of stock, avg 5.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Sep 18$16.25$4.40$20.65$459.35$500.654.20%
$490.00Oct 16$16.40$12.60$29.00$461.00$519.005.90%
$480.00Oct 16$22.05$8.65$30.70$449.30$510.706.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.31% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$450.00Sep 18$0.73$0.80$1.53$448.47$531.53
$520.00$450.00Sep 18$1.00$0.80$1.80$448.20$521.80
$550.00$450.00Sep 18$1.35$0.80$2.15$447.85$552.15
$510.00$450.00Sep 18$2.55$0.80$3.35$446.65$513.35
$540.00$450.00Oct 16$2.40$2.38$4.78$445.22$544.78
$530.00$450.00Oct 16$3.03$2.38$5.41$444.59$535.41
$530.00$480.00Sep 18$0.73$4.40$5.13$474.87$535.13
$520.00$480.00Sep 18$1.00$4.40$5.40$474.60$525.40
$540.00$460.00Oct 16$2.40$4.10$6.50$453.50$546.50
$530.00$460.00Oct 16$3.03$4.10$7.13$452.87$537.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 0.40, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/430520/530Oct 16$2.86$7.1469%0.40$427.14$522.86
450/460520/530Oct 16$4.04$5.9657%0.68$455.96$524.04
420/430540/550Oct 16$1.39$8.6181%0.16$428.61$541.39
440/450520/530Oct 16$3.10$6.9063%0.45$446.90$523.10
450/460540/550Oct 16$2.57$7.4368%0.35$457.43$542.57
430/440520/530Oct 16$2.65$7.3567%0.36$437.35$522.65
440/450540/550Oct 16$1.63$8.3775%0.19$448.37$541.63
430/440540/550Oct 16$1.18$8.8279%0.13$438.82$541.18
420/430510/520Oct 16$2.99$7.0161%0.43$427.01$512.99
450/460510/520Oct 16$4.17$5.8348%0.72$455.83$514.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 5.11, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$440.00$480.00Oct 16$6.55$33.4534%5.11
$510.00$520.00$530.00Oct 16$0.13$9.8717%75.92
$480.00$490.00$500.00Sep 18$1.50$8.5035%5.67
$500.00$510.00$520.00Sep 18$0.95$9.0526%9.53
$480.00$490.00$500.00Oct 16$0.75$9.2522%12.33
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Oct 16$1.05$8.9521%8.52
$430.00$440.00$450.00Oct 16$0.45$9.556%21.22
$460.00$470.00$480.00Oct 16$1.25$8.7517%7.00
$440.00$450.00$460.00Oct 16$0.94$9.0610%9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-15.50, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Oct 16-$15.50$24.50
$490.00$500.001:2Sep 18-$0.20$9.80
$480.00$490.001:2Sep 18-$3.55$6.45
$500.00$510.001:2Sep 18-$0.05$9.95
$520.00$530.001:2Oct 16-$0.71$9.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$450.001:2Oct 16-$0.66$9.34
$430.00$420.001:2Oct 16-$0.19$9.81
$450.00$440.001:2Oct 16-$0.82$9.18
$480.00$470.001:2Oct 16-$2.85$7.15
$440.00$430.001:2Oct 16-$0.94$9.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 1.99%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 16$9.800.431.8%1.99%3.78%2241
$510.00Oct 16$6.300.333.8%1.28%5.10%10--
$520.00Oct 16$4.300.255.8%0.88%6.73%1229
$530.00Oct 16$2.550.167.9%0.52%8.41%1--
$540.00Oct 16$1.300.139.9%0.26%10.19%5265
$500.00Sep 18$3.900.361.8%0.79%2.58%7104
$550.00Oct 16$0.600.0912.0%0.12%12.08%3--
$510.00Sep 18$1.900.213.8%0.39%4.21%8--
$530.00Sep 18$0.350.077.9%0.07%7.96%1126

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. 174 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 $460.00 01-15 call last traded $34.85 on 08/13 (now $49.80/$52.50) — try a limit near $49.80. Also watch the $500.00 01-15 call last traded $22.80 on 08/28 (now $27.10/$29.40) — try a limit near $27.10; the $480.00 01-15 call last traded $31.60 on 08/21 (now $36.70/$40.00) — try a limit near $36.70. Most tradeable put: the $430.00 10-16 put last traded $1.52 on 08/27 (now $1.20/$1.35) — try a limit near $1.27.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Sep 18$8.90$10.90$9.90$6.77 08/28$2.28–$10.50$8.90381
$490.00Oct 16$14.80$18.00$16.40$13.50 08/28$5.05–$16.40$14.80--
$490.00Nov 20$25.70$29.00$27.35$25.00 08/27$19.85–$27.35$25.701.0K
$490.00Dec 18$28.10$31.60$29.85$29.20 08/26$22.25–$29.85$29.20--
$490.00Jan 15$31.60$34.60$33.10$30.04 08/27$17.95–$33.10$31.60--
$490.00Apr 16$42.60$46.00$44.30$40.75 08/28$35.50–$44.30$42.60--
$500.00Sep 18$3.90$6.20$5.05$3.62 08/28$1.02–$7.25$3.90104
$500.00Oct 16$9.80$13.20$11.50$8.50 08/28$3.40–$11.90$9.80241
$500.00Nov 20$20.50$23.40$21.95$19.10 08/28$15.90–$21.95$20.5013
$500.00Dec 18$23.30$27.00$25.15$24.30 08/26$18.40–$25.15$24.30--
$500.00Jan 15$27.10$29.40$28.25$22.80 08/28$15.20–$28.25$27.10175
$480.00Sep 18$15.10$17.40$16.25$12.50 08/28$3.65–$16.25$15.10--
$480.00Oct 16$20.60$23.50$22.05$17.72 08/28$6.95–$22.05$20.60165
$480.00Nov 20$31.10$34.50$32.80$27.54 08/21$24.05–$32.80$31.10--
$480.00Dec 18$33.90$37.50$35.70$34.50 08/26$26.50–$35.70$34.50--
$480.00Jan 15$36.70$40.00$38.35$31.60 08/21$21.55–$38.35$36.70815
$480.00Apr 16$48.50$51.50$50.00$43.30 08/21$40.05–$50.00$48.50--
$510.00Sep 18$1.90$3.20$2.55$2.35 08/28$0.45–$5.00$2.35--
$510.00Oct 16$6.30$9.30$7.80$5.69 08/28$2.38–$9.00$6.30--
$510.00Nov 20$16.10$19.40$17.75$17.00 08/26$13.00–$17.75$17.00--
$510.00Dec 18$19.70$22.30$21.00$20.00 08/26$15.15–$21.00$20.0024
$510.00Jan 15$22.60$24.90$23.75$20.90 08/25$12.10–$23.75$22.60--
$470.00Sep 18$22.90$25.90$24.40$18.45 08/28$6.35–$24.40$22.90--
$470.00Oct 16$27.90$30.80$29.35$23.90 08/25$10.80–$29.35$27.90--
$470.00Jan 15$43.50$46.00$44.75$40.00 08/19$25.25–$44.75$43.50--
$520.00Sep 18$0.05$1.95$1.00$0.85 08/28$0.28–$3.78$0.8561
$520.00Oct 16$4.30$6.40$5.35$3.75 08/28$1.50–$6.75$4.30229
$520.00Nov 20$12.10$15.90$14.00$12.81 08/26$9.95–$14.00$12.81--
$520.00Dec 18$14.90$18.50$16.70$15.40 08/20$12.00–$16.70$15.40--
$520.00Jan 15$17.00$20.10$18.55$18.80 08/28$10.50–$19.90$18.55--
$460.00Sep 18$31.60$35.00$33.30$31.20 08/26$10.85–$33.30$31.60--
$460.00Oct 16$35.20$39.00$37.10$35.50 08/27$16.00–$37.10$35.50--
$460.00Dec 18$46.40$50.00$48.20$39.90 08/21$37.20–$48.20$46.40--
$460.00Jan 15$49.80$52.50$51.15$34.85 08/13$28.85–$51.15$49.8036
$530.00Sep 18$0.35$1.10$0.73$0.57 08/28$0.20–$2.98$0.5726
$530.00Oct 16$2.55$3.50$3.03$2.80 08/28$1.10–$5.60$2.80--
$530.00Dec 18$11.10$15.00$13.05$12.85 08/26$9.80–$13.05$12.85--
$530.00Jan 15$14.80$16.50$15.65$14.10 08/19$8.25–$16.90$14.80--
$450.00Sep 18$41.60$44.50$43.05$38.12 08/25$16.05–$43.05$41.60--
$450.00Oct 16$44.30$47.40$45.85$43.50 08/27$20.40–$45.85$44.30--
$450.00Jan 15$57.00$60.00$58.50$49.36 08/21$33.10–$58.50$57.00--
$450.00Apr 16$66.60$70.00$68.30$64.58 08/28$56.30–$68.30$66.60--
$540.00Sep 18$0.00$2.75$1.38$0.50 08/27$0.38–$2.50$0.50--
$540.00Oct 16$1.30$3.50$2.40$2.50 08/27$1.05–$4.20$2.4065
$540.00Nov 20$6.20$10.10$8.15$8.20 08/27$6.10–$8.60$8.15--
$540.00Jan 15$11.70$13.70$12.70$11.55 08/27$6.70–$13.95$11.70--
$540.00Apr 16$22.20$25.00$23.60$21.44 08/26$18.05–$23.60$22.20--
$440.00Sep 18$51.00$54.40$52.70$47.60 08/25$20.10–$52.70$51.00--
$440.00Oct 16$53.20$55.50$54.35$48.10 08/28$24.90–$54.35$53.20--
$440.00Jan 15$63.50$67.50$65.50$58.50 08/20$37.60–$65.50$63.50--
$550.00Sep 18$0.00$2.70$1.35$0.37 08/26$0.15–$2.50$0.37--
$550.00Oct 16$0.60$2.50$1.55$2.37 08/26$0.45–$3.50$1.55--
$550.00Nov 20$5.30$8.50$6.90$4.90 08/27$5.05–$6.90$5.30--
$550.00Dec 18$6.80$9.10$7.95$8.10 08/26$6.30–$7.95$7.95--
$430.00Sep 18$60.10$64.30$62.20$34.00 08/17$25.25–$62.20$60.10--
$430.00Oct 16$62.40$65.80$64.10$59.02 08/26$30.40–$64.10$62.40--
$430.00Jan 15$71.40$75.50$73.45$60.60 08/07$42.70–$73.45$71.40--
$560.00Sep 18$0.00$2.20$1.10$0.13 08/28$0.40–$2.50$0.13--
$560.00Oct 16$0.25$2.55$1.40$1.10 08/19$0.45–$2.70$1.10--
$560.00Jan 15$6.80$8.80$7.80$8.30 08/26$4.30–$10.00$7.8011
$560.00Apr 16$15.80$18.50$17.15$16.60 08/26$13.35–$17.15$16.60--
$420.00Sep 18$70.10$74.20$72.15$50.74 08/11$31.90–$72.15$70.10--
$420.00Oct 16$72.40$75.30$73.85$64.77 08/19$35.95–$73.85$72.40--
$420.00Jan 15$79.70$83.50$81.60$72.70 08/06$48.45–$81.60$79.70--
$420.00Apr 16$88.40$92.00$90.20$87.95 08/27$76.25–$90.20$88.40--
$570.00Oct 16$0.00$5.00$2.50$2.45 08/06$0.68–$2.50$2.45--
$410.00Sep 18$80.00$84.10$82.05$19.10 07/23$38.95–$82.05$80.00--
$410.00Oct 16$81.50$85.00$83.25$63.29 08/10$42.85–$83.25$81.50--
$410.00Jan 15$88.50$92.50$90.50$74.57 08/06$54.60–$90.50$88.50--
$580.00Nov 20$1.85$3.00$2.42$2.20 08/21$2.13–$2.95$2.20--
$400.00Sep 18$90.50$93.70$92.10$89.50 08/06$46.50–$92.10$90.50--
$400.00Oct 16$91.60$94.80$93.20$89.20 08/27$50.15–$93.20$91.60--
$400.00Jan 15$97.20$101.30$99.25$84.00 08/07$60.80–$99.25$97.20--
$590.00Apr 16$9.00$11.60$10.30$10.05 08/26$8.45–$10.35$10.05--
$390.00Oct 16$101.90$104.70$103.30$82.00 08/18$57.85–$103.30$101.90--
$390.00Jan 15$106.20$110.40$108.30$97.85 08/06$68.35–$108.30$106.20--
$600.00Oct 16$0.00$3.00$1.50$0.25 08/21$0.25–$2.53$0.25--
$600.00Dec 18$0.25$3.80$2.03$3.00 08/27$1.93–$2.50$2.03--
$600.00Jan 15$1.45$4.40$2.93$2.78 08/19$1.55–$4.90$2.78--
$600.00Apr 16$7.10$9.80$8.45$8.00 08/21$7.50–$8.60$8.00--
$380.00Sep 18$110.00$114.10$112.05$34.80 07/21$63.50–$112.05$110.00--
$380.00Oct 16$110.50$114.50$112.50$109.79 08/27$65.90–$112.50$110.50--
$380.00Jan 15$115.60$119.40$117.50$92.60 08/11$75.75–$117.50$115.60--
$610.00Oct 16$0.00$5.00$2.50$0.61 07/16$1.35–$2.50$0.61--
$370.00Sep 18$120.00$124.00$122.00$42.00 07/21$72.35–$122.00$120.00--
$370.00Oct 16$120.30$124.20$122.25$51.40 07/15$74.65–$122.25$120.30--
$370.00Jan 15$125.00$129.00$127.00$102.50 08/11$82.90–$127.00$125.00--
$620.00Oct 16$0.00$3.40$1.70$0.15 08/06$0.98–$2.50$0.15--
$620.00Jan 15$0.00$4.20$2.10$2.00 08/05$1.27–$3.75$2.00--
$360.00Oct 16$130.30$133.90$132.10$76.50 07/30$83.45–$132.10$130.30--
$360.00Jan 15$134.50$138.40$136.45$107.50 08/10$91.25–$136.45$134.50--
$360.00Apr 16$139.00$142.80$140.90$126.50 08/20$124.35–$140.90$139.00--
$350.00Oct 16$140.10$144.00$142.05$85.00 07/30$92.75–$142.05$140.10--
$350.00Jan 15$144.00$147.90$145.95$122.10 08/10$99.05–$145.95$144.00--
$350.00Apr 16$148.50$151.80$150.15$135.50 08/20$133.15–$150.15$148.50--
$340.00Oct 16$150.60$154.10$152.35$141.64 08/19$102.20–$152.35$150.60--
$340.00Jan 15$153.50$157.60$155.55$153.30 08/06$107.85–$155.55$153.50--
$320.00Jan 15$173.00$176.80$174.90$128.50 08/05$126.10–$174.90$173.00--
$320.00Apr 16$176.50$179.70$178.10$172.20 08/25$171.85–$178.10$176.50--
$300.00Oct 16$189.70$193.90$191.80$186.40 08/25$140.75–$191.80$189.70--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Sep 18$6.30$8.80$7.55$11.25 08/28$7.55–$55.85$7.55--
$490.00Oct 16$11.30$13.90$12.60$15.30 08/26$12.60–$57.75$12.605
$490.00Nov 20$20.40$23.50$21.95$23.22 08/27$21.95–$32.60$21.958
$490.00Dec 18$22.60$26.00$24.30$25.90 08/26$24.30–$34.05$24.30--
$490.00Jan 15$24.10$27.40$25.75$30.30 08/20$25.75–$64.60$25.75--
$500.00Oct 16$17.50$19.20$18.35$20.60 08/26$18.35–$66.35$18.35--
$500.00Dec 18$27.50$30.30$28.90$30.80 08/26$28.90–$40.15$28.90--
$500.00Jan 15$29.30$31.90$30.60$52.80 08/10$30.60–$72.00$30.60--
$480.00Sep 18$3.80$5.00$4.40$6.70 08/28$4.40–$47.45$4.40--
$480.00Oct 16$7.80$9.50$8.65$11.85 08/28$8.65–$50.00$8.6529
$480.00Nov 20$16.40$18.90$17.65$19.60 08/26$17.65–$26.70$17.65--
$480.00Dec 18$17.90$21.80$19.85$24.20 08/28$19.85–$28.40$19.85--
$480.00Jan 15$20.40$22.70$21.55$25.40 08/20$21.55–$57.45$21.55--
$480.00Apr 16$27.40$30.80$29.10$35.70 08/21$29.10–$37.35$29.10--
$510.00Sep 18$19.00$22.70$20.85$80.00 07/31$20.85–$73.75$20.85--
$510.00Dec 18$32.60$36.80$34.70$36.40 08/26$34.70–$47.45$34.70--
$510.00Jan 15$34.50$37.80$36.15$38.60 08/26$36.15–$80.05$36.15--
$470.00Sep 18$1.45$4.40$2.93$3.90 08/28$2.93–$40.10$2.93--
$470.00Oct 16$5.10$6.40$5.75$7.81 08/28$5.75–$42.95$5.7568
$470.00Nov 20$12.50$15.60$14.05$16.70 08/28$14.05–$21.55$14.05--
$470.00Jan 15$16.50$18.80$17.65$28.90 08/11$17.65–$51.00$17.65--
$520.00Dec 18$38.90$42.20$40.55$42.60 08/26$40.55–$54.20$40.55--
$520.00Jan 15$40.50$43.70$42.10$44.70 08/26$42.10–$88.00$42.10--
$460.00Sep 18$0.65$2.95$1.80$1.72 08/27$1.18–$32.35$1.72--
$460.00Oct 16$3.30$4.90$4.10$5.21 08/28$4.10–$36.00$4.1061
$460.00Jan 15$12.30$15.70$14.00$22.30 08/18$14.00–$44.50$14.003
$450.00Sep 18$0.25$1.35$0.80$0.92 08/27$0.73–$26.10$0.80120
$450.00Oct 16$1.85$2.90$2.38$3.90 08/28$2.38–$29.65$2.38--
$450.00Jan 15$10.90$12.70$11.80$13.30 08/28$11.80–$39.00$11.80--
$440.00Sep 18$0.00$0.75$0.38$1.12 08/28$0.38–$20.50$0.38--
$440.00Oct 16$1.10$2.10$1.60$2.10 08/28$1.60–$24.45$1.60--
$440.00Jan 15$7.80$11.00$9.40$11.30 08/20$9.40–$33.30$9.40--
$550.00Oct 16$57.50$60.50$59.00$64.00 08/28$59.00–$112.25$59.00--
$430.00Sep 18$0.00$3.50$1.75$0.68 08/25$0.73–$15.85$0.68--
$430.00Oct 16$1.20$1.35$1.27$1.52 08/27$1.22–$19.50$1.27165
$430.00Jan 15$5.90$8.20$7.05$11.90 08/18$7.05–$28.65$7.05--
$430.00Apr 16$10.70$14.00$12.35$14.08 08/26$12.35–$16.95$12.35--
$430.00Nov 20$3.20$6.40$4.80--$4.80–$4.80—$3.201
$420.00Sep 18$0.00$0.45$0.23$0.47 08/21$0.23–$11.85$0.23--
$420.00Oct 16$0.20$1.25$0.73$2.25 08/21$0.73–$15.55$0.73--
$420.00Nov 20$2.60$5.60$4.10$4.80 08/28$4.10–$5.95$4.10--
$420.00Jan 15$4.40$7.10$5.75$11.90 08/10$5.75–$24.80$5.75--
$410.00Sep 18$0.00$5.00$2.50$0.81 08/26$0.48–$8.40$0.81--
$410.00Oct 16$0.50$2.85$1.68$1.62 08/21$0.93–$12.20$1.62--
$410.00Jan 15$3.20$5.30$4.25$9.30 08/13$4.25–$20.45$4.25--
$400.00Sep 18$0.00$1.10$0.55$0.50 08/21$0.55–$6.80$0.50--
$400.00Oct 16$0.00$0.70$0.35$0.45 08/26$0.35–$9.00$0.35--
$400.00Jan 15$2.15$4.90$3.53$7.00 08/13$3.53–$17.55$3.53--
$390.00Sep 18$0.00$3.60$1.80$4.62 08/05$0.50–$5.05$1.80--
$390.00Oct 16$0.00$3.60$1.80$0.89 08/17$0.50–$7.25$0.89--
$390.00Jan 15$0.80$5.10$2.95$5.50 08/13$2.80–$14.05$2.95--
$380.00Sep 18$0.00$2.60$1.30$0.10 08/21$0.65–$3.53$0.10--
$380.00Oct 16$0.00$3.70$1.85$1.92 08/19$0.38–$5.75$1.85--
$380.00Jan 15$0.75$3.90$2.33$5.40 08/06$2.33–$12.25$2.33--
$370.00Sep 18$0.00$2.60$1.30$0.33 08/06$0.43–$3.50$0.33--
$370.00Oct 16$0.00$2.85$1.43$1.39 08/25$0.28–$4.45$1.39--
$370.00Jan 15$0.00$4.50$2.25$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$2.85$1.43$0.35 08/26$0.60–$3.15$0.35--
$360.00Jan 15$0.10$4.20$2.15$3.70 08/06$1.73–$8.00$2.15--
$350.00Sep 18$0.00$5.00$2.50$1.95 07/27$0.75–$2.50$1.95--
$350.00Oct 16$0.00$3.70$1.85$1.35 08/18$0.60–$2.68$1.35--
$350.00Jan 15$0.00$3.30$1.65$3.00 08/06$1.60–$6.85$1.65--
$340.00Sep 18$0.00$5.00$2.50$1.43 07/30$1.43–$2.50$1.43--
$340.00Oct 16$0.00$2.60$1.30$0.46 08/14$1.27–$2.55$0.46--
$340.00Jan 15$0.00$3.30$1.65$1.85 08/11$1.35–$5.55$1.65--
$330.00Oct 16$0.00$2.60$1.30$1.53 08/03$1.30–$2.50$1.30--
$320.00Sep 18$0.00$5.00$2.50$1.06 07/24$1.43–$2.50$1.06--
$320.00Oct 16$0.00$2.60$1.30$0.25 08/10$0.48–$2.50$0.25--
$320.00Jan 15$0.00$3.10$1.55$3.50 07/28$1.08–$3.75$1.55--
$310.00Oct 16$0.00$2.80$1.40$1.29 07/14$1.35–$2.50$1.29--
$310.00Jan 15$0.00$3.20$1.60$1.50 08/06$1.05–$2.93$1.50--
$290.00Jan 15$0.00$5.00$2.50$2.50 07/14$0.95–$2.50$2.50--
$260.00Jan 15$0.00$2.85$1.43$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 179
Total Puts 107
Put/Call Ratio 0.60
Net Difference 72

Prior's Put/Call Breakdown

Total Calls 48
Total Puts 68
Put/Call Ratio 1.42
Net Difference -20

Prior 7-Day Put/Call Summary

Total Calls 3,716
Total Puts 484
Average Put/Call Ratio 0.51
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